KissMeData/214370/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	201600	2117773200	21000	21000	21000	21000	4127
3	20240408	201500	2117773200	21000	21000	21000	21000	0
4	20240408	201400	2117773200	21000	21000	21000	21000	0
5	20240408	201300	2117773200	21000	21000	21000	21000	0
6	20240408	201200	2117773200	21000	21000	21000	21000	0
7	20240408	201100	2117773200	21000	21000	21000	21000	0
8	20240408	201000	2117773200	21000	21000	21000	21000	0
9	20240408	200900	2117773200	21000	21000	21000	21000	0
10	20240408	200800	2117773200	21000	21000	21000	21000	0
11	20240408	200700	2117773200	21000	21000	21000	21000	0
12	20240408	200600	2117773200	21000	21000	21000	21000	0
13	20240408	200500	2117773200	21000	21000	21000	21000	0
14	20240408	200400	2117773200	21000	21000	21000	21000	0
15	20240408	200300	2117773200	21000	21000	21000	21000	0
16	20240408	200200	2117773200	21000	21000	21000	21000	0
17	20240408	200100	2117773200	21000	21000	21000	21000	0
18	20240408	200000	2117773200	21000	21000	21000	21000	0
19	20240408	195900	2117773200	21000	21000	21000	21000	0
20	20240408	195800	2117773200	21000	21000	21000	21000	0
21	20240408	195700	2117773200	21000	21000	21000	21000	0
22	20240408	195600	2117773200	21000	21000	21000	21000	0
23	20240408	195500	2117773200	21000	21000	21000	21000	0
24	20240408	195400	2117773200	21000	21000	21000	21000	0
25	20240408	195300	2117773200	21000	21000	21000	21000	0
26	20240408	195200	2117773200	21000	21000	21000	21000	0
27	20240408	195100	2117773200	21000	21000	21000	21000	0
28	20240408	195000	2117773200	21000	21000	21000	21000	0
29	20240408	194900	2117773200	21000	21000	21000	21000	0
30	20240408	194800	2117773200	21000	21000	21000	21000	0
31	20240408	194700	2117773200	21000	21000	21000	21000	0
32	20240408	194600	2117773200	21000	21000	21000	21000	4127
33	20240408	194500	2117773200	21000	21000	21000	21000	0
34	20240408	194400	2117773200	21000	21000	21000	21000	0
35	20240408	194300	2117773200	21000	21000	21000	21000	0
36	20240408	194200	2117773200	21000	21000	21000	21000	0
37	20240408	194100	2117773200	21000	21000	21000	21000	0
38	20240408	194000	2117773200	21000	21000	21000	21000	0
39	20240408	193900	2117773200	21000	21000	21000	21000	0
40	20240408	193800	2117773200	21000	21000	21000	21000	0
41	20240408	193700	2117773200	21000	21000	21000	21000	0
42	20240408	193600	2117773200	21000	21000	21000	21000	0
43	20240408	193500	2117773200	21000	21000	21000	21000	0
44	20240408	193400	2117773200	21000	21000	21000	21000	0
45	20240408	193300	2117773200	21000	21000	21000	21000	0
46	20240408	193200	2117773200	21000	21000	21000	21000	0
47	20240408	193100	2117773200	21000	21000	21000	21000	0
48	20240408	193000	2117773200	21000	21000	21000	21000	0
49	20240408	192900	2117773200	21000	21000	21000	21000	0
50	20240408	192800	2117773200	21000	21000	21000	21000	0
51	20240408	192700	2117773200	21000	21000	21000	21000	0
52	20240408	192600	2117773200	21000	21000	21000	21000	0
53	20240408	192500	2117773200	21000	21000	21000	21000	0
54	20240408	192400	2117773200	21000	21000	21000	21000	0
55	20240408	192300	2117773200	21000	21000	21000	21000	0
56	20240408	192200	2117773200	21000	21000	21000	21000	0
57	20240408	192100	2117773200	21000	21000	21000	21000	0
58	20240408	192000	2117773200	21000	21000	21000	21000	0
59	20240408	191900	2117773200	21000	21000	21000	21000	0
60	20240408	191800	2117773200	21000	21000	21000	21000	0
61	20240408	191700	2117773200	21000	21000	21000	21000	0
62	20240408	191600	2117773200	21000	21000	21000	21000	4127
63	20240408	191500	2117773200	21000	21000	21000	21000	0
64	20240408	191400	2117773200	21000	21000	21000	21000	0
65	20240408	191300	2117773200	21000	21000	21000	21000	0
66	20240408	191200	2117773200	21000	21000	21000	21000	0
67	20240408	191100	2117773200	21000	21000	21000	21000	0
68	20240408	191000	2117773200	21000	21000	21000	21000	0
69	20240408	190900	2117773200	21000	21000	21000	21000	0
70	20240408	190800	2117773200	21000	21000	21000	21000	0
71	20240408	190700	2117773200	21000	21000	21000	21000	0
72	20240408	190600	2117773200	21000	21000	21000	21000	0
73	20240408	190500	2117773200	21000	21000	21000	21000	0
74	20240408	190400	2117773200	21000	21000	21000	21000	0
75	20240408	190300	2117773200	21000	21000	21000	21000	0
76	20240408	190200	2117773200	21000	21000	21000	21000	0
77	20240408	190100	2117773200	21000	21000	21000	21000	0
78	20240408	190000	2117773200	21000	21000	21000	21000	0
79	20240408	185900	2117773200	21000	21000	21000	21000	0
80	20240408	185800	2117773200	21000	21000	21000	21000	0
81	20240408	185700	2117773200	21000	21000	21000	21000	0
82	20240408	185600	2117773200	21000	21000	21000	21000	0
83	20240408	185500	2117773200	21000	21000	21000	21000	0
84	20240408	185400	2117773200	21000	21000	21000	21000	0
85	20240408	185300	2117773200	21000	21000	21000	21000	0
86	20240408	185200	2117773200	21000	21000	21000	21000	0
87	20240408	185100	2117773200	21000	21000	21000	21000	0
88	20240408	185000	2117773200	21000	21000	21000	21000	0
89	20240408	184900	2117773200	21000	21000	21000	21000	0
90	20240408	184800	2117773200	21000	21000	21000	21000	0
91	20240408	184700	2117773200	21000	21000	21000	21000	0
92	20240408	184600	2117773200	21000	21000	21000	21000	4127
93	20240408	184500	2117773200	21000	21000	21000	21000	0
94	20240408	184400	2117773200	21000	21000	21000	21000	0
95	20240408	184300	2117773200	21000	21000	21000	21000	0
96	20240408	184200	2117773200	21000	21000	21000	21000	0
97	20240408	184100	2117773200	21000	21000	21000	21000	0
98	20240408	184000	2117773200	21000	21000	21000	21000	0
99	20240408	183900	2117773200	21000	21000	21000	21000	0
100	20240408	183800	2117773200	21000	21000	21000	21000	0
101	20240408	183700	2117773200	21000	21000	21000	21000	0
102	20240408	183600	2117773200	21000	21000	21000	21000	0
103	20240408	183500	2117773200	21000	21000	21000	21000	0
104	20240408	183400	2117773200	21000	21000	21000	21000	0
105	20240408	183300	2117773200	21000	21000	21000	21000	0
106	20240408	183200	2117773200	21000	21000	21000	21000	0
107	20240408	183100	2117773200	21000	21000	21000	21000	0
108	20240408	183000	2117773200	21000	21000	21000	21000	0
109	20240408	182900	2117773200	21000	21000	21000	21000	0
110	20240408	182800	2117773200	21000	21000	21000	21000	0
111	20240408	182700	2117773200	21000	21000	21000	21000	0
112	20240408	182600	2117773200	21000	21000	21000	21000	0
113	20240408	182500	2117773200	21000	21000	21000	21000	0
114	20240408	182400	2117773200	21000	21000	21000	21000	0
115	20240408	182300	2117773200	21000	21000	21000	21000	0
116	20240408	182200	2117773200	21000	21000	21000	21000	0
117	20240408	182100	2117773200	21000	21000	21000	21000	0
118	20240408	182000	2117773200	21000	21000	21000	21000	0
119	20240408	181900	2117773200	21000	21000	21000	21000	0
120	20240408	181800	2117773200	21000	21000	21000	21000	0
121	20240408	181700	2117773200	21000	21000	21000	21000	0
122	20240408	181600	2117773200	21000	21000	21000	21000	4127
123	20240408	181500	2117773200	21000	21000	21000	21000	0
124	20240408	181400	2117773200	21000	21000	21000	21000	0
125	20240408	181300	2117773200	21000	21000	21000	21000	0
126	20240408	181200	2117773200	21000	21000	21000	21000	0
127	20240408	181100	2117773200	21000	21000	21000	21000	0
128	20240408	181000	2117773200	21000	21000	21000	21000	0
129	20240408	180900	2117773200	21000	21000	21000	21000	0
130	20240408	180800	2117773200	21000	21000	21000	21000	0
131	20240408	180700	2117773200	21000	21000	21000	21000	0
132	20240408	180600	2117773200	21000	21000	21000	21000	0
133	20240408	180500	2117773200	21000	21000	21000	21000	0
134	20240408	180400	2117773200	21000	21000	21000	21000	0
135	20240408	180300	2117773200	21000	21000	21000	21000	0
136	20240408	180200	2117773200	21000	21000	21000	21000	0
137	20240408	180100	2117773200	21000	21000	21000	21000	0
138	20240408	180000	2117773200	21000	21000	21000	21000	0
139	20240408	175900	2117773200	21000	21000	21000	21000	0
140	20240408	175800	2117773200	21000	21000	21000	21000	0
141	20240408	175700	2117773200	21000	21000	21000	21000	0
142	20240408	175600	2117773200	21000	21000	21000	21000	0
143	20240408	175500	2117773200	21000	21000	21000	21000	0
144	20240408	175400	2117773200	21000	21000	21000	21000	0
145	20240408	175300	2117773200	21000	21000	21000	21000	0
146	20240408	175200	2117773200	21000	21000	21000	21000	0
147	20240408	175100	2117773200	21000	21000	21000	21000	0
148	20240408	175000	2117773200	21000	21000	21000	21000	0
149	20240408	174900	2117773200	21000	21000	21000	21000	0
150	20240408	174800	2117773200	21000	21000	21000	21000	0
151	20240408	174700	2117773200	21000	21000	21000	21000	0
152	20240408	174600	2117773200	21000	21000	21000	21000	4127
153	20240408	174500	2117773200	21000	21000	21000	21000	0
154	20240408	174400	2117773200	21000	21000	21000	21000	0
155	20240408	174300	2117773200	21000	21000	21000	21000	0
156	20240408	174200	2117773200	21000	21000	21000	21000	0
157	20240408	174100	2117773200	21000	21000	21000	21000	0
158	20240408	174000	2117773200	21000	21000	21000	21000	0
159	20240408	173900	2117773200	21000	21000	21000	21000	0
160	20240408	173800	2117773200	21000	21000	21000	21000	0
161	20240408	173700	2117773200	21000	21000	21000	21000	0
162	20240408	173600	2117773200	21000	21000	21000	21000	0
163	20240408	173500	2117773200	21000	21000	21000	21000	0
164	20240408	173400	2117773200	21000	21000	21000	21000	0
165	20240408	173300	2117773200	21000	21000	21000	21000	0
166	20240408	173200	2117773200	21000	21000	21000	21000	0
167	20240408	173100	2117773200	21000	21000	21000	21000	0
168	20240408	173000	2117773200	21000	21000	21000	21000	0
169	20240408	172900	2117773200	21000	21000	21000	21000	0
170	20240408	172800	2117773200	21000	21000	21000	21000	0
171	20240408	172700	2117773200	21000	21000	21000	21000	0
172	20240408	172600	2117773200	21000	21000	21000	21000	0
173	20240408	172500	2117773200	21000	21000	21000	21000	0
174	20240408	172400	2117773200	21000	21000	21000	21000	0
175	20240408	172300	2117773200	21000	21000	21000	21000	0
176	20240408	172200	2117773200	21000	21000	21000	21000	0
177	20240408	172100	2117773200	21000	21000	21000	21000	0
178	20240408	172000	2117773200	21000	21000	21000	21000	0
179	20240408	171900	2117773200	21000	21000	21000	21000	0
180	20240408	171800	2117773200	21000	21000	21000	21000	0
181	20240408	171700	2117773200	21000	21000	21000	21000	0
182	20240408	171600	2117773200	21000	21000	21000	21000	4127
183	20240408	171500	2117773200	21000	21000	21000	21000	0
184	20240408	171400	2117773200	21000	21000	21000	21000	0
185	20240408	171300	2117773200	21000	21000	21000	21000	0
186	20240408	171200	2117773200	21000	21000	21000	21000	0
187	20240408	171100	2117773200	21000	21000	21000	21000	0
188	20240408	171000	2117773200	21000	21000	21000	21000	0
189	20240408	170900	2117773200	21000	21000	21000	21000	0
190	20240408	170800	2117773200	21000	21000	21000	21000	0
191	20240408	170700	2117773200	21000	21000	21000	21000	0
192	20240408	170600	2117773200	21000	21000	21000	21000	0
193	20240408	170500	2117773200	21000	21000	21000	21000	0
194	20240408	170400	2117773200	21000	21000	21000	21000	0
195	20240408	170300	2117773200	21000	21000	21000	21000	0
196	20240408	170200	2117773200	21000	21000	21000	21000	0
197	20240408	170100	2117773200	21000	21000	21000	21000	0
198	20240408	170000	2117773200	21000	21000	21000	21000	0
199	20240408	165900	2117773200	21000	21000	21000	21000	0
200	20240408	165800	2117773200	21000	21000	21000	21000	0
201	20240408	165700	2117773200	21000	21000	21000	21000	0
202	20240408	165600	2117773200	21000	21000	21000	21000	0
203	20240408	165500	2117773200	21000	21000	21000	21000	0
204	20240408	165400	2117773200	21000	21000	21000	21000	0
205	20240408	165300	2117773200	21000	21000	21000	21000	0
206	20240408	165200	2117773200	21000	21000	21000	21000	0
207	20240408	165100	2117773200	21000	21000	21000	21000	0
208	20240408	165000	2117773200	21000	21000	21000	21000	0
209	20240408	164900	2117773200	21000	21000	21000	21000	0
210	20240408	164800	2117773200	21000	21000	21000	21000	0
211	20240408	164700	2117773200	21000	21000	21000	21000	0
212	20240408	164600	2117773200	21000	21000	21000	21000	4127
213	20240408	164500	2117773200	21000	21000	21000	21000	0
214	20240408	164400	2117773200	21000	21000	21000	21000	0
215	20240408	164300	2117773200	21000	21000	21000	21000	0
216	20240408	164200	2117773200	21000	21000	21000	21000	0
217	20240408	164100	2117773200	21000	21000	21000	21000	0
218	20240408	164000	2117773200	21000	21000	21000	21000	0
219	20240408	163900	2117773200	21000	21000	21000	21000	0
220	20240408	163800	2117773200	21000	21000	21000	21000	0
221	20240408	163700	2117773200	21000	21000	21000	21000	0
222	20240408	163600	2117773200	21000	21000	21000	21000	0
223	20240408	163500	2117773200	21000	21000	21000	21000	0
224	20240408	163400	2117773200	21000	21000	21000	21000	0
225	20240408	163300	2117773200	21000	21000	21000	21000	0
226	20240408	163200	2117773200	21000	21000	21000	21000	0
227	20240408	163100	2117773200	21000	21000	21000	21000	0
228	20240408	163000	2117773200	21000	21000	21000	21000	0
229	20240408	162900	2117773200	21000	21000	21000	21000	0
230	20240408	162800	2117773200	21000	21000	21000	21000	0
231	20240408	162700	2117773200	21000	21000	21000	21000	0
232	20240408	162600	2117773200	21000	21000	21000	21000	0
233	20240408	162500	2117773200	21000	21000	21000	21000	0
234	20240408	162400	2117773200	21000	21000	21000	21000	0
235	20240408	162300	2117773200	21000	21000	21000	21000	0
236	20240408	162200	2117773200	21000	21000	21000	21000	0
237	20240408	162100	2117773200	21000	21000	21000	21000	0
238	20240408	162000	2117773200	21000	21000	21000	21000	0
239	20240408	161900	2117773200	21000	21000	21000	21000	0
240	20240408	161800	2117773200	21000	21000	21000	21000	0
241	20240408	161700	2117773200	21000	21000	21000	21000	0
242	20240408	161600	2117773200	21000	21000	21000	21000	4127
243	20240408	161500	2117773200	21000	21000	21000	21000	0
244	20240408	161400	2117773200	21000	21000	21000	21000	0
245	20240408	161300	2117773200	21000	21000	21000	21000	0
246	20240408	161200	2117773200	21000	21000	21000	21000	0
247	20240408	161100	2117773200	21000	21000	21000	21000	0
248	20240408	161000	2117773200	21000	21000	21000	21000	0
249	20240408	160900	2117773200	21000	21000	21000	21000	0
250	20240408	160800	2117773200	21000	21000	21000	21000	0
251	20240408	160700	2117773200	21000	21000	21000	21000	0
252	20240408	160600	2117773200	21000	21000	21000	21000	0
253	20240408	160500	2117773200	21000	21000	21000	21000	0
254	20240408	160400	2117773200	21000	21000	21000	21000	0
255	20240408	160300	2117773200	21000	21000	21000	21000	0
256	20240408	160200	2117773200	21000	21000	21000	21000	0
257	20240408	160100	2117773200	21000	21000	21000	21000	0
258	20240408	160000	2117773200	21000	21000	21000	21000	0
259	20240408	155900	2117773200	21000	21000	21000	21000	0
260	20240408	155800	2117773200	21000	21000	21000	21000	0
261	20240408	155700	2117773200	21000	21000	21000	21000	0
262	20240408	155600	2117773200	21000	21000	21000	21000	0
263	20240408	155500	2117773200	21000	21000	21000	21000	0
264	20240408	155400	2117773200	21000	21000	21000	21000	0
265	20240408	155300	2117773200	21000	21000	21000	21000	0
266	20240408	155200	2117773200	21000	21000	21000	21000	0
267	20240408	155100	2117773200	21000	21000	21000	21000	0
268	20240408	155000	2117773200	21000	21000	21000	21000	0
269	20240408	154900	2117773200	21000	21000	21000	21000	0
270	20240408	154800	2117773200	21000	21000	21000	21000	0
271	20240408	154700	2117773200	21000	21000	21000	21000	0
272	20240408	154600	2117773200	21000	21000	21000	21000	4127
273	20240408	154500	2117773200	21000	21000	21000	21000	0
274	20240408	154400	2117773200	21000	21000	21000	21000	0
275	20240408	154300	2117773200	21000	21000	21000	21000	0
276	20240408	154200	2117773200	21000	21000	21000	21000	0
277	20240408	154100	2117773200	21000	21000	21000	21000	0
278	20240408	154000	2117773200	21000	21000	21000	21000	0
279	20240408	153900	2117773200	21000	21000	21000	21000	0
280	20240408	153800	2117773200	21000	21000	21000	21000	0
281	20240408	153700	2117773200	21000	21000	21000	21000	0
282	20240408	153600	2117773200	21000	21000	21000	21000	0
283	20240408	153500	2117773200	21000	21000	21000	21000	0
284	20240408	153400	2117773200	21000	21000	21000	21000	0
285	20240408	153300	2117773200	21000	21000	21000	21000	0
286	20240408	153200	2117773200	21000	21000	21000	21000	0
287	20240408	153100	2117773200	21000	21000	21000	21000	0
288	20240408	153000	2117773200	21000	21000	21000	21000	4127
289	20240408	152900	2031106200	20900	20900	20900	20900	0
290	20240408	152800	2031106200	20900	20900	20900	20900	0
291	20240408	152700	2031106200	20900	20900	20900	20900	0
292	20240408	152600	2031106200	20900	20900	20900	20900	0
293	20240408	152500	2031106200	20900	20900	20900	20900	0
294	20240408	152400	2031106200	20900	20900	20900	20900	0
295	20240408	152300	2031106200	20900	20900	20900	20900	0
296	20240408	152200	2031106200	20900	20900	20900	20900	0
297	20240408	152100	2031106200	20900	20900	20900	20900	0
298	20240408	152000	2031106200	20900	20900	20900	20900	0
299	20240408	151900	2031106200	20900	21000	21000	20850	1667
300	20240408	151800	1996274000	21000	20950	21000	20900	948
301	20240408	151700	1976416950	21000	20950	21000	20950	304
302	20240408	151600	1970047950	21000	21000	21000	20950	37
303	20240408	151500	1969272200	21000	21000	21000	20950	7
304	20240408	151400	1969125250	21000	20950	21000	20950	153
305	20240408	151300	1965917300	20950	21000	21050	20950	215
306	20240408	151200	1961404950	20950	21000	21050	20950	768
307	20240408	151100	1945280950	21000	21000	21000	20950	264
308	20240408	151000	1939746950	21000	20950	21000	20900	194
309	20240408	150900	1935680400	20900	20950	20950	20900	275
310	20240408	150800	1929924300	20900	20950	20950	20900	906
311	20240408	150700	1910988600	20950	20950	20950	20900	301
312	20240408	150600	1904692650	20900	21000	21000	20900	3288
313	20240408	150500	1835958150	20950	21000	21000	20950	3049
314	20240408	150400	1772080850	21000	21000	21000	21000	103
315	20240408	150300	1769917850	21000	21000	21000	21000	507
316	20240408	150200	1759270850	21000	21000	21000	21000	55
317	20240408	150100	1758115850	21050	21000	21050	21000	12
318	20240408	150000	1757863750	21000	21050	21050	21000	1860
319	20240408	145900	1718803250	21050	21050	21050	21050	4
320	20240408	145800	1718719050	21000	21000	21000	21000	300
321	20240408	145700	1712419050	21050	21050	21050	21000	377
322	20240408	145600	1704498200	21050	21000	21050	21000	70
323	20240408	145500	1703025700	21050	21000	21050	21000	65
324	20240408	145400	1701659950	21000	21000	21000	21000	570
325	20240408	145300	1689689950	21000	21000	21000	21000	381
326	20240408	145200	1681688950	21000	21000	21000	21000	3
327	20240408	145100	1681625950	21000	21000	21000	21000	230
328	20240408	145000	1676795950	21000	21000	21000	21000	10
329	20240408	144900	1676585950	21000	21000	21050	21000	2009
330	20240408	144800	1634394050	21050	21050	21050	21050	11
331	20240408	144700	1634162500	21050	21050	21050	21050	50
332	20240408	144600	1633110000	21050	21050	21050	21050	695
333	20240408	144500	1618480250	21000	21050	21050	21000	495
334	20240408	144400	1608080500	21000	21000	21000	21000	330
335	20240408	144300	1601150500	21000	21050	21050	21000	93
336	20240408	144200	1599197350	21000	21050	21050	21000	100
337	20240408	144100	1597095350	21050	21000	21050	21000	6
338	20240408	144000	1596969250	21050	21050	21050	21050	0
339	20240408	143900	1596969250	21050	21050	21050	21050	189
340	20240408	143800	1592990800	21100	21050	21100	21050	29
341	20240408	143700	1592380300	21100	21050	21100	21050	235
342	20240408	143600	1587432050	21050	21050	21050	21050	295
343	20240408	143500	1581222300	21000	21000	21000	21000	0
344	20240408	143400	1581222300	21000	21050	21050	21000	530
345	20240408	143300	1570090550	21000	21000	21000	21000	800
346	20240408	143200	1553290550	21050	21050	21050	21050	35
347	20240408	143100	1552553800	21050	21050	21050	21050	483
348	20240408	143000	1542386650	21050	21050	21050	21050	0
349	20240408	142900	1542386650	21050	21050	21050	21050	0
350	20240408	142800	1542386650	21050	21050	21050	21050	0
351	20240408	142700	1542386650	21050	21050	21050	21050	732
352	20240408	142600	1526978050	21100	21100	21100	21100	38
353	20240408	142500	1526176250	21050	21050	21050	21050	0
354	20240408	142400	1526176250	21050	21100	21100	21050	915
355	20240408	142300	1506914750	21100	21100	21100	21100	48
356	20240408	142200	1505901950	21100	21100	21100	21100	10
357	20240408	142100	1505690950	21100	21100	21100	21100	2
358	20240408	142000	1505648750	21100	21100	21100	21100	50
359	20240408	141900	1504593750	21150	21150	21150	21150	0
360	20240408	141800	1504593750	21150	21150	21150	21150	0
361	20240408	141700	1504593750	21150	21150	21150	21150	5
362	20240408	141600	1504488000	21100	21150	21150	21100	61
363	20240408	141500	1503200150	21100	21100	21100	21100	0
364	20240408	141400	1503200150	21100	21100	21100	21100	76
365	20240408	141300	1501596550	21100	21100	21100	21100	0
366	20240408	141200	1501596550	21100	21100	21100	21100	0
367	20240408	141100	1501596550	21100	21100	21100	21100	50
368	20240408	141000	1500541550	21150	21150	21150	21150	1
369	20240408	140900	1500520400	21150	21150	21150	21050	411
370	20240408	140800	1491857850	21100	21100	21100	21100	806
371	20240408	140700	1474851250	21100	21100	21100	21100	0
372	20240408	140600	1474851250	21100	21100	21100	21100	104
373	20240408	140500	1472656850	21150	21150	21150	21150	0
374	20240408	140400	1472656850	21150	21150	21150	21150	6
375	20240408	140300	1472529950	21150	21150	21150	21150	50
376	20240408	140200	1471472450	21150	21150	21150	21150	51
377	20240408	140100	1470393800	21150	21150	21150	21150	0
378	20240408	140000	1470393800	21150	21150	21150	21150	0
379	20240408	135900	1470393800	21150	21150	21150	21150	16
380	20240408	135800	1470055400	21150	21150	21150	21150	1
381	20240408	135700	1470034250	21100	21100	21100	21100	1342
382	20240408	135600	1441718050	21100	21100	21100	21100	10
383	20240408	135500	1441507050	21100	21100	21100	21100	41
384	20240408	135400	1440641950	21100	21100	21100	21100	232
385	20240408	135300	1435746750	21100	21100	21100	21100	242
386	20240408	135200	1430640550	21100	21050	21100	21050	510
387	20240408	135100	1419904550	21100	21100	21100	21100	9
388	20240408	135000	1419714650	21100	21100	21100	21100	344
389	20240408	134900	1412456250	21100	21100	21100	21100	70
390	20240408	134800	1410979250	21100	21100	21100	21100	50
391	20240408	134700	1409924250	21100	21100	21100	21050	302
392	20240408	134600	1403552100	21100	21150	21150	21100	260
393	20240408	134500	1398065400	21150	21150	21150	21150	0
394	20240408	134400	1398065400	21150	21150	21150	21150	100
395	20240408	134300	1395950400	21150	21150	21150	21150	5
396	20240408	134200	1395844650	21150	21100	21150	21100	218
397	20240408	134100	1391238450	21150	21100	21150	21100	106
398	20240408	134000	1388999350	21100	21100	21100	21100	100
399	20240408	133900	1386889350	21100	21100	21100	21100	6
400	20240408	133800	1386762750	21100	21100	21100	21100	13
401	20240408	133700	1386488450	21150	21150	21150	21150	1
402	20240408	133600	1386467300	21150	21150	21150	21150	1
403	20240408	133500	1386446150	21150	21100	21150	21100	2
404	20240408	133400	1386403900	21150	21150	21150	21150	0
405	20240408	133300	1386403900	21150	21150	21150	21150	828
406	20240408	133200	1368891700	21100	21100	21100	21100	0
407	20240408	133100	1368891700	21100	21100	21100	21100	57
408	20240408	133000	1367689000	21100	21050	21100	21000	78
409	20240408	132900	1366050800	21050	21100	21100	21050	304
410	20240408	132800	1359642150	21100	21050	21100	21050	395
411	20240408	132700	1351309600	21100	21050	21100	21050	524
412	20240408	132600	1340279300	21100	21100	21100	21100	100
413	20240408	132500	1338169300	21050	21050	21050	21050	0
414	20240408	132400	1338169300	21050	21050	21050	21050	534
415	20240408	132300	1326928600	21100	21100	21100	21100	0
416	20240408	132200	1326928600	21100	21100	21100	21100	1
417	20240408	132100	1326907500	21000	21000	21000	21000	191
418	20240408	132000	1322896500	21000	21050	21050	21000	80
419	20240408	131900	1321215800	21000	21050	21050	21000	173
420	20240408	131800	1317581650	21050	21000	21100	21000	158
421	20240408	131700	1314258250	21050	21050	21150	21000	1857
422	20240408	131600	1275237000	21050	21100	21100	21050	109
423	20240408	131500	1272942200	21150	21150	21150	21150	0
424	20240408	131400	1272942200	21150	21100	21150	21100	327
425	20240408	131300	1266032350	21100	21100	21100	21100	75
426	20240408	131200	1264449850	21100	21100	21100	21100	50
427	20240408	131100	1263394850	21100	21100	21100	21100	0
428	20240408	131000	1263394850	21100	21100	21100	21100	0
429	20240408	130900	1263394850	21100	21050	21100	21050	74
430	20240408	130800	1261837100	21050	21050	21050	21050	116
431	20240408	130700	1259395300	21050	21100	21100	21000	1655
432	20240408	130600	1224510950	21150	21150	21150	21150	0
433	20240408	130500	1224510950	21150	21150	21150	21150	0
434	20240408	130400	1224510950	21150	21150	21150	21150	0
435	20240408	130300	1224510950	21150	21150	21150	21150	1
436	20240408	130200	1224489800	21150	21150	21150	21150	24
437	20240408	130100	1223982200	21150	21150	21150	21150	20
438	20240408	130000	1223559200	21150	21150	21150	21150	101
439	20240408	125900	1221423050	21150	21150	21150	21150	8
440	20240408	125800	1221253850	21150	21150	21150	21150	106
441	20240408	125700	1219011950	21100	21100	21100	21100	63
442	20240408	125600	1217682650	21100	21100	21100	21100	1
443	20240408	125500	1217661550	21100	21050	21100	21050	507
444	20240408	125400	1206963900	21100	21100	21100	21100	3
445	20240408	125300	1206900600	21100	21100	21100	21100	0
446	20240408	125200	1206900600	21100	21100	21100	21100	0
447	20240408	125100	1206900600	21100	21100	21100	21100	47
448	20240408	125000	1205908900	21100	21100	21100	21100	0
449	20240408	124900	1205908900	21100	21100	21100	21100	0
450	20240408	124800	1205908900	21100	21100	21100	21100	4
451	20240408	124700	1205824500	21050	21050	21050	21050	0
452	20240408	124600	1205824500	21050	21050	21050	21050	0
453	20240408	124500	1205824500	21050	21050	21050	21050	8
454	20240408	124400	1205656100	21050	21050	21050	21050	131
455	20240408	124300	1202898550	21050	21100	21100	21050	84
456	20240408	124200	1201129800	21100	21100	21100	21100	0
457	20240408	124100	1201129800	21100	21100	21100	21100	0
458	20240408	124000	1201129800	21100	21100	21100	21100	0
459	20240408	123900	1201129800	21100	21100	21100	21100	0
460	20240408	123800	1201129800	21100	21100	21100	21100	0
461	20240408	123700	1201129800	21100	21100	21100	21100	0
462	20240408	123600	1201129800	21100	21100	21100	21100	0
463	20240408	123500	1201129800	21100	21100	21100	21100	47
464	20240408	123400	1200138100	21050	21100	21100	21050	162
465	20240408	123300	1196727800	21050	21100	21100	21050	551
466	20240408	123200	1185101900	21150	21150	21150	21150	1
467	20240408	123100	1185080750	21100	21100	21100	21100	0
468	20240408	123000	1185080750	21100	21100	21100	21100	138
469	20240408	122900	1182168950	21100	21100	21100	21100	0
470	20240408	122800	1182168950	21100	21100	21100	21100	1
471	20240408	122700	1182147850	21100	21150	21150	21100	11
472	20240408	122600	1181915550	21100	21100	21100	21100	0
473	20240408	122500	1181915550	21100	21100	21100	21100	88
474	20240408	122400	1180058750	21200	21100	21200	21100	743
475	20240408	122300	1164361100	21100	21100	21100	21100	0
476	20240408	122200	1164361100	21100	21100	21100	21100	0
477	20240408	122100	1164361100	21100	21100	21100	21100	1
478	20240408	122000	1164340000	21150	21150	21150	21150	0
479	20240408	121900	1164340000	21150	21150	21150	21150	200
480	20240408	121800	1160110000	21150	21150	21150	21150	100
481	20240408	121700	1157995000	21100	21100	21100	21100	0
482	20240408	121600	1157995000	21100	21100	21100	21100	0
483	20240408	121500	1157995000	21100	21100	21100	21100	5
484	20240408	121400	1157889500	21150	21150	21150	21150	17
485	20240408	121300	1157529950	21150	21150	21150	21150	3
486	20240408	121200	1157466500	21150	21150	21150	21150	88
487	20240408	121100	1155605300	21150	21100	21150	21100	378
488	20240408	121000	1147614200	21100	21100	21100	21100	33
489	20240408	120900	1146917900	21100	21100	21100	21100	70
490	20240408	120800	1145440900	21150	21150	21150	21150	0
491	20240408	120700	1145440900	21150	21150	21150	21150	0
492	20240408	120600	1145440900	21150	21150	21150	21150	0
493	20240408	120500	1145440900	21150	21150	21150	21150	52
494	20240408	120400	1144341100	21150	21150	21150	21150	0
495	20240408	120300	1144341100	21150	21150	21150	21100	56
496	20240408	120200	1143156900	21100	21100	21100	21100	54
497	20240408	120100	1142017500	21150	21150	21150	21150	0
498	20240408	120000	1142017500	21150	21150	21150	21150	96
499	20240408	115900	1139987100	21100	21100	21100	21100	2
500	20240408	115800	1139944900	21100	21050	21100	21050	124
501	20240408	115700	1137332900	21050	21050	21150	21050	25
502	20240408	115600	1136806350	21000	21000	21050	21000	30
503	20240408	115500	1136176000	21000	21000	21200	21000	119
504	20240408	115400	1133670600	21000	21100	21100	21000	94
505	20240408	115300	1131696500	21100	21100	21100	21100	12
506	20240408	115200	1131443300	21000	21000	21000	21000	149
507	20240408	115100	1128314300	21050	21100	21100	21000	47
508	20240408	115000	1127325250	21000	21100	21150	21000	14
509	20240408	114900	1127030700	21000	21000	21100	21000	202
510	20240408	114800	1122770700	21050	21100	21100	21050	85
511	20240408	114700	1120979300	21100	21100	21100	21100	2
512	20240408	114600	1120937100	21000	21000	21000	21000	0
513	20240408	114500	1120937100	21000	21000	21000	21000	400
514	20240408	114400	1112537100	21050	21050	21050	21050	703
515	20240408	114300	1097738950	21050	21050	21050	21050	2
516	20240408	114200	1097696850	21000	21000	21000	21000	13
517	20240408	114100	1097423850	21000	21000	21000	21000	445
518	20240408	114000	1088078850	21000	21000	21000	21000	0
519	20240408	113900	1088078850	21000	21050	21050	21000	336
520	20240408	113800	1081009050	21050	21050	21050	21050	70
521	20240408	113700	1079535550	21100	21100	21100	21100	55
522	20240408	113600	1078375050	21100	21100	21100	21100	4
523	20240408	113500	1078290650	21100	21100	21100	21100	0
524	20240408	113400	1078290650	21100	21100	21100	21100	7
525	20240408	113300	1078142950	21100	21100	21100	21100	0
526	20240408	113200	1078142950	21100	21100	21100	21100	0
527	20240408	113100	1078142950	21100	21100	21100	21100	0
528	20240408	113000	1078142950	21100	21100	21100	21100	626
529	20240408	112900	1064934350	21100	21100	21100	21100	5
530	20240408	112800	1064828850	21050	21050	21050	21050	0
531	20240408	112700	1064828850	21050	21050	21050	21050	83
532	20240408	112600	1063081700	21050	21050	21050	21050	52
533	20240408	112500	1061987100	21050	21050	21050	21050	15
534	20240408	112400	1061671350	21050	21050	21050	21050	22
535	20240408	112300	1061208250	21050	21050	21050	21050	500
536	20240408	112200	1050683250	21050	21050	21050	21050	0
537	20240408	112100	1050683250	21050	21050	21050	21050	51
538	20240408	112000	1049609700	21050	21050	21050	21050	1138
539	20240408	111900	1025654800	21050	21050	21050	21050	25
540	20240408	111800	1025128550	21050	21050	21050	21050	188
541	20240408	111700	1021171150	21100	21100	21100	21100	1
542	20240408	111600	1021150050	21050	21100	21100	21050	49
543	20240408	111500	1020118500	21100	21100	21100	21100	494
544	20240408	111400	1009695100	21100	21100	21100	21100	20
545	20240408	111300	1009273100	21150	21150	21150	21150	0
546	20240408	111200	1009273100	21150	21150	21150	21150	5
547	20240408	111100	1009167350	21150	21150	21150	21150	1
548	20240408	111000	1009146200	21150	21150	21150	21150	49
549	20240408	110900	1008109850	21100	21100	21100	21100	0
550	20240408	110800	1008109850	21100	21100	21100	21100	252
551	20240408	110700	1002792650	21150	21100	21150	21100	201
552	20240408	110600	998551500	21100	21100	21100	21100	0
553	20240408	110500	998551500	21100	21100	21100	21100	0
554	20240408	110400	998551500	21100	21100	21100	21100	102
555	20240408	110300	996399300	21100	21100	21100	21100	33
556	20240408	110200	995703000	21100	21100	21100	21100	50
557	20240408	110100	994648000	21050	21150	21150	21050	1533
558	20240408	110000	962361500	21150	21150	21150	21150	0
559	20240408	105900	962361500	21150	21150	21200	21150	362
560	20240408	105800	954694900	21150	21150	21150	21150	0
561	20240408	105700	954694900	21150	21150	21150	21150	23
562	20240408	105600	954208450	21100	21100	21100	21100	65
563	20240408	105500	952836950	21100	21050	21100	21050	381
564	20240408	105400	944797900	21100	21100	21100	21100	688
565	20240408	105300	930281100	21100	21150	21150	21100	356
566	20240408	105200	922751750	21150	21100	21150	21100	16
567	20240408	105100	922413650	21100	21100	21100	21100	20
568	20240408	105000	921991650	21100	21100	21100	21100	1
569	20240408	104900	921970550	21150	21150	21150	21150	0
570	20240408	104800	921970550	21150	21150	21150	21150	10
571	20240408	104700	921759050	21150	21150	21150	21150	2
572	20240408	104600	921716750	21150	21150	21150	21150	0
573	20240408	104500	921716750	21150	21150	21150	21150	21
574	20240408	104400	921272600	21150	21150	21150	21150	0
575	20240408	104300	921272600	21150	21150	21150	21150	2
576	20240408	104200	921230300	21150	21150	21150	21150	0
577	20240408	104100	921230300	21150	21150	21150	21150	44
578	20240408	104000	920299700	21200	21200	21200	21200	47
579	20240408	103900	919303300	21150	21150	21200	21150	62
580	20240408	103800	917991900	21100	21100	21100	21100	100
581	20240408	103700	915881900	21050	21100	21100	21050	10
582	20240408	103600	915670950	21100	21100	21100	21100	36
583	20240408	103500	914911350	21100	21100	21100	21100	35
584	20240408	103400	914172850	21100	21200	21200	21100	193
585	20240408	103300	910084750	21250	21150	21250	21050	1110
586	20240408	103200	886626350	21150	21200	21200	21150	289
587	20240408	103100	880502250	21250	21300	21300	21250	28
588	20240408	103000	879906000	21300	21150	21300	21150	272
589	20240408	102900	874123900	21200	21200	21200	21200	47
590	20240408	102800	873127500	21200	21150	21200	21150	124
591	20240408	102700	870504350	21100	21100	21100	21100	59
592	20240408	102600	869259450	21100	21050	21100	21050	478
593	20240408	102500	859193900	21000	21000	21050	21000	138
594	20240408	102400	856293000	21000	21050	21050	21000	56
595	20240408	102300	855116950	21050	21050	21050	21050	12
596	20240408	102200	854864350	21050	21050	21050	21050	617
597	20240408	102100	841876500	21100	21100	21100	21100	2
598	20240408	102000	841834300	21050	21050	21050	21050	0
599	20240408	101900	841834300	21050	21100	21100	21050	5
600	20240408	101800	841728900	21100	21100	21100	21100	100
601	20240408	101700	839618900	21100	21100	21100	21100	120
602	20240408	101600	837086900	21100	21100	21100	21100	1
603	20240408	101500	837065800	21050	21050	21050	21050	0
604	20240408	101400	837065800	21050	21050	21050	21050	1
605	20240408	101300	837044750	21100	21100	21100	21100	111
606	20240408	101200	834702650	21050	21100	21100	21050	65
607	20240408	101100	833332900	21100	21100	21100	21100	1
608	20240408	101000	833311800	21050	21050	21050	21050	1
609	20240408	100900	833290750	21050	21100	21100	21050	6
610	20240408	100800	833164200	21100	21100	21100	21100	1
611	20240408	100700	833143100	21100	21000	21100	21000	169
612	20240408	100600	829593900	21000	21000	21000	21000	351
613	20240408	100500	822222900	21000	21000	21050	21000	190
614	20240408	100400	818232850	21000	21050	21050	21000	137
615	20240408	100300	815355650	21050	21000	21050	21000	585
616	20240408	100200	803069550	21000	21050	21050	21000	785
617	20240408	100100	786570300	21050	21100	21100	21050	353
618	20240408	100000	779139500	21100	21150	21150	21050	144
619	20240408	095900	776105000	21150	21100	21150	21050	268
620	20240408	095800	770447900	21100	21050	21100	21050	3
621	20240408	095700	770384650	21050	21050	21050	21050	166
622	20240408	095600	766890350	21050	21050	21050	21050	512
623	20240408	095500	756112750	21050	21050	21050	21050	110
624	20240408	095400	753797250	21000	21000	21000	21000	535
625	20240408	095300	742562250	21050	21050	21050	21050	58
626	20240408	095200	741341350	21000	21000	21050	21000	446
627	20240408	095100	731971700	21000	21050	21050	21000	595
628	20240408	095000	719473200	21050	21050	21050	21050	6
629	20240408	094900	719346900	21050	21050	21050	21050	208
630	20240408	094800	714968500	21000	21050	21050	21000	109
631	20240408	094700	712678450	21050	21050	21050	21050	174
632	20240408	094600	709015750	21050	21000	21050	21000	53
633	20240408	094500	707902450	21100	21050	21100	21050	613
634	20240408	094400	694975200	21000	21050	21150	21000	382
635	20240408	094300	686928200	21050	21050	21050	21000	963
636	20240408	094200	666668300	21050	21050	21050	21050	145
637	20240408	094100	663616050	21050	21050	21050	21000	234
638	20240408	094000	658692200	21050	21050	21050	21000	181
639	20240408	093900	654884150	21000	21050	21100	21000	633
640	20240408	093800	641576500	21050	21000	21050	20950	3466
641	20240408	093700	568798600	21000	21050	21050	21000	334
642	20240408	093600	561784100	21000	21100	21100	21000	903
643	20240408	093500	542786950	21100	21100	21150	21050	139
644	20240408	093400	539857350	21100	21100	21100	21050	529
645	20240408	093300	528717400	21100	21150	21150	21100	312
646	20240408	093200	522131700	21100	21100	21150	21050	612
647	20240408	093100	509219350	21100	21150	21150	21100	951
648	20240408	093000	489150150	21100	21150	21150	21100	602
649	20240408	092900	476445500	21150	21100	21150	21100	1224
650	20240408	092800	450611300	21100	21200	21200	21100	938
651	20240408	092700	430773900	21200	21200	21200	21200	396
652	20240408	092600	422378700	21250	21250	21250	21250	4
653	20240408	092500	422293700	21250	21200	21250	21200	75
654	20240408	092400	420703650	21200	21200	21200	21200	275
655	20240408	092300	414873650	21200	21150	21200	21150	384
656	20240408	092200	406738650	21150	21150	21200	21150	87
657	20240408	092100	404897800	21150	21150	21150	21150	291
658	20240408	092000	398743150	21150	21150	21150	21150	1042
659	20240408	091900	376704850	21150	21150	21150	21150	200
660	20240408	091800	372474850	21150	21150	21200	21100	369
661	20240408	091700	364671700	21150	21150	21150	21150	579
662	20240408	091600	352425850	21150	21300	21300	21150	366
663	20240408	091500	344684600	21100	21200	21250	21100	4673
664	20240408	091400	245752150	21200	21200	21250	21200	627
665	20240408	091300	232454050	21250	21250	21250	21250	111
666	20240408	091200	230095300	21250	21300	21300	21250	823
667	20240408	091100	212603450	21450	21350	21450	21250	342
668	20240408	091000	205320550	21250	21300	21300	21200	481
669	20240408	090900	195100800	21300	21250	21350	21250	1502
670	20240408	090800	163167050	21250	21300	21300	21250	986
671	20240408	090700	142214500	21300	21300	21300	21300	28
672	20240408	090600	141618100	21300	21350	21350	21250	329
673	20240408	090500	134612300	21300	21300	21350	21250	1105
674	20240408	090400	111091400	21300	21250	21300	21250	757
675	20240408	090300	94985200	21250	21350	21400	21200	792
676	20240408	090200	78128050	21350	21450	21450	21350	2104
677	20240408	090100	33065100	21450	21450	21500	21450	270
678	20240408	090000	27269900	21400	21600	21600	21400	1265