KissMeData/002030/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183600	300110000	218000	218000	218000	218000	201
3	20240311	183500	300110000	218000	218000	218000	218000	0
4	20240311	183400	300110000	218000	218000	218000	218000	0
5	20240311	183300	300110000	218000	218000	218000	218000	0
6	20240311	183200	300110000	218000	218000	218000	218000	0
7	20240311	183100	300110000	218000	218000	218000	218000	0
8	20240311	183000	300110000	218000	218000	218000	218000	0
9	20240311	182900	300110000	218000	218000	218000	218000	0
10	20240311	182800	300110000	218000	218000	218000	218000	0
11	20240311	182700	300110000	218000	218000	218000	218000	0
12	20240311	182600	300110000	218000	218000	218000	218000	0
13	20240311	182500	300110000	218000	218000	218000	218000	0
14	20240311	182400	300110000	218000	218000	218000	218000	0
15	20240311	182300	300110000	218000	218000	218000	218000	0
16	20240311	182200	300110000	218000	218000	218000	218000	0
17	20240311	182100	300110000	218000	218000	218000	218000	0
18	20240311	182000	300110000	218000	218000	218000	218000	0
19	20240311	181900	300110000	218000	218000	218000	218000	0
20	20240311	181800	300110000	218000	218000	218000	218000	0
21	20240311	181700	300110000	218000	218000	218000	218000	0
22	20240311	181600	300110000	218000	218000	218000	218000	0
23	20240311	181500	300110000	218000	218000	218000	218000	0
24	20240311	181400	300110000	218000	218000	218000	218000	0
25	20240311	181300	300110000	218000	218000	218000	218000	0
26	20240311	181200	300110000	218000	218000	218000	218000	0
27	20240311	181100	300110000	218000	218000	218000	218000	0
28	20240311	181000	300110000	218000	218000	218000	218000	0
29	20240311	180900	300110000	218000	218000	218000	218000	0
30	20240311	180800	300110000	218000	218000	218000	218000	0
31	20240311	180700	300110000	218000	218000	218000	218000	0
32	20240311	180600	300110000	218000	218000	218000	218000	201
33	20240311	180500	300110000	218000	218000	218000	218000	0
34	20240311	180400	300110000	218000	218000	218000	218000	0
35	20240311	180300	300110000	218000	218000	218000	218000	0
36	20240311	180200	300110000	218000	218000	218000	218000	0
37	20240311	180100	300110000	218000	218000	218000	218000	0
38	20240311	180000	300110000	218000	218000	218000	218000	0
39	20240311	175900	300110000	218000	218000	218000	218000	0
40	20240311	175800	300110000	218000	218000	218000	218000	0
41	20240311	175700	300110000	218000	218000	218000	218000	0
42	20240311	175600	300110000	218000	218000	218000	218000	0
43	20240311	175500	300110000	218000	218000	218000	218000	0
44	20240311	175400	300110000	218000	218000	218000	218000	0
45	20240311	175300	300110000	218000	218000	218000	218000	0
46	20240311	175200	300110000	218000	218000	218000	218000	0
47	20240311	175100	300110000	218000	218000	218000	218000	0
48	20240311	175000	300110000	218000	218000	218000	218000	0
49	20240311	174900	300110000	218000	218000	218000	218000	0
50	20240311	174800	300110000	218000	218000	218000	218000	0
51	20240311	174700	300110000	218000	218000	218000	218000	0
52	20240311	174600	300110000	218000	218000	218000	218000	0
53	20240311	174500	300110000	218000	218000	218000	218000	0
54	20240311	174400	300110000	218000	218000	218000	218000	0
55	20240311	174300	300110000	218000	218000	218000	218000	0
56	20240311	174200	300110000	218000	218000	218000	218000	0
57	20240311	174100	300110000	218000	218000	218000	218000	0
58	20240311	174000	300110000	218000	218000	218000	218000	0
59	20240311	173900	300110000	218000	218000	218000	218000	0
60	20240311	173800	300110000	218000	218000	218000	218000	0
61	20240311	173700	300110000	218000	218000	218000	218000	0
62	20240311	173600	300110000	218000	218000	218000	218000	201
63	20240311	173500	300110000	218000	218000	218000	218000	0
64	20240311	173400	300110000	218000	218000	218000	218000	0
65	20240311	173300	300110000	218000	218000	218000	218000	0
66	20240311	173200	300110000	218000	218000	218000	218000	0
67	20240311	173100	300110000	218000	218000	218000	218000	0
68	20240311	173000	300110000	218000	218000	218000	218000	0
69	20240311	172900	300110000	218000	218000	218000	218000	0
70	20240311	172800	300110000	218000	218000	218000	218000	0
71	20240311	172700	300110000	218000	218000	218000	218000	0
72	20240311	172600	300110000	218000	218000	218000	218000	0
73	20240311	172500	300110000	218000	218000	218000	218000	0
74	20240311	172400	300110000	218000	218000	218000	218000	0
75	20240311	172300	300110000	218000	218000	218000	218000	0
76	20240311	172200	300110000	218000	218000	218000	218000	0
77	20240311	172100	300110000	218000	218000	218000	218000	0
78	20240311	172000	300110000	218000	218000	218000	218000	0
79	20240311	171900	300110000	218000	218000	218000	218000	0
80	20240311	171800	300110000	218000	218000	218000	218000	0
81	20240311	171700	300110000	218000	218000	218000	218000	0
82	20240311	171600	300110000	218000	218000	218000	218000	0
83	20240311	171500	300110000	218000	218000	218000	218000	0
84	20240311	171400	300110000	218000	218000	218000	218000	0
85	20240311	171300	300110000	218000	218000	218000	218000	0
86	20240311	171200	300110000	218000	218000	218000	218000	0
87	20240311	171100	300110000	218000	218000	218000	218000	0
88	20240311	171000	300110000	218000	218000	218000	218000	0
89	20240311	170900	300110000	218000	218000	218000	218000	0
90	20240311	170800	300110000	218000	218000	218000	218000	0
91	20240311	170700	300110000	218000	218000	218000	218000	0
92	20240311	170600	300110000	218000	218000	218000	218000	201
93	20240311	170500	300110000	218000	218000	218000	218000	0
94	20240311	170400	300110000	218000	218000	218000	218000	0
95	20240311	170300	300110000	218000	218000	218000	218000	0
96	20240311	170200	300110000	218000	218000	218000	218000	0
97	20240311	170100	300110000	218000	218000	218000	218000	0
98	20240311	170000	300110000	218000	218000	218000	218000	0
99	20240311	165900	300110000	218000	218000	218000	218000	0
100	20240311	165800	300110000	218000	218000	218000	218000	0
101	20240311	165700	300110000	218000	218000	218000	218000	0
102	20240311	165600	300110000	218000	218000	218000	218000	0
103	20240311	165500	300110000	218000	218000	218000	218000	0
104	20240311	165400	300110000	218000	218000	218000	218000	0
105	20240311	165300	300110000	218000	218000	218000	218000	0
106	20240311	165200	300110000	218000	218000	218000	218000	0
107	20240311	165100	300110000	218000	218000	218000	218000	0
108	20240311	165000	300110000	218000	218000	218000	218000	0
109	20240311	164900	300110000	218000	218000	218000	218000	0
110	20240311	164800	300110000	218000	218000	218000	218000	0
111	20240311	164700	300110000	218000	218000	218000	218000	0
112	20240311	164600	300110000	218000	218000	218000	218000	0
113	20240311	164500	300110000	218000	218000	218000	218000	0
114	20240311	164400	300110000	218000	218000	218000	218000	0
115	20240311	164300	300110000	218000	218000	218000	218000	0
116	20240311	164200	300110000	218000	218000	218000	218000	0
117	20240311	164100	300110000	218000	218000	218000	218000	0
118	20240311	164000	300110000	218000	218000	218000	218000	0
119	20240311	163900	300110000	218000	218000	218000	218000	0
120	20240311	163800	300110000	218000	218000	218000	218000	0
121	20240311	163700	300110000	218000	218000	218000	218000	0
122	20240311	163600	300110000	218000	218000	218000	218000	201
123	20240311	163500	300110000	218000	218000	218000	218000	0
124	20240311	163400	300110000	218000	218000	218000	218000	0
125	20240311	163300	300110000	218000	218000	218000	218000	0
126	20240311	163200	300110000	218000	218000	218000	218000	0
127	20240311	163100	300110000	218000	218000	218000	218000	0
128	20240311	163000	300110000	218000	218000	218000	218000	0
129	20240311	162900	300110000	218000	218000	218000	218000	0
130	20240311	162800	300110000	218000	218000	218000	218000	0
131	20240311	162700	300110000	218000	218000	218000	218000	0
132	20240311	162600	300110000	218000	218000	218000	218000	0
133	20240311	162500	300110000	218000	218000	218000	218000	0
134	20240311	162400	300110000	218000	218000	218000	218000	0
135	20240311	162300	300110000	218000	218000	218000	218000	0
136	20240311	162200	300110000	218000	218000	218000	218000	0
137	20240311	162100	300110000	218000	218000	218000	218000	0
138	20240311	162000	300110000	218000	218000	218000	218000	0
139	20240311	161900	300110000	218000	218000	218000	218000	0
140	20240311	161800	300110000	218000	218000	218000	218000	0
141	20240311	161700	300110000	218000	218000	218000	218000	0
142	20240311	161600	300110000	218000	218000	218000	218000	0
143	20240311	161500	300110000	218000	218000	218000	218000	0
144	20240311	161400	300110000	218000	218000	218000	218000	0
145	20240311	161300	300110000	218000	218000	218000	218000	0
146	20240311	161200	300110000	218000	218000	218000	218000	0
147	20240311	161100	300110000	218000	218000	218000	218000	0
148	20240311	161000	300110000	218000	218000	218000	218000	0
149	20240311	160900	300110000	218000	218000	218000	218000	0
150	20240311	160800	300110000	218000	218000	218000	218000	0
151	20240311	160700	300110000	218000	218000	218000	218000	0
152	20240311	160600	300110000	218000	218000	218000	218000	201
153	20240311	160500	300110000	218000	218000	218000	218000	0
154	20240311	160400	300110000	218000	218000	218000	218000	0
155	20240311	160300	300110000	218000	218000	218000	218000	0
156	20240311	160200	300110000	218000	218000	218000	218000	0
157	20240311	160100	300110000	218000	218000	218000	218000	0
158	20240311	160000	300110000	218000	218000	218000	218000	0
159	20240311	155900	300110000	218000	218000	218000	218000	0
160	20240311	155800	300110000	218000	218000	218000	218000	0
161	20240311	155700	300110000	218000	218000	218000	218000	0
162	20240311	155600	300110000	218000	218000	218000	218000	0
163	20240311	155500	300110000	218000	218000	218000	218000	0
164	20240311	155400	300110000	218000	218000	218000	218000	0
165	20240311	155300	300110000	218000	218000	218000	218000	0
166	20240311	155200	300110000	218000	218000	218000	218000	0
167	20240311	155100	300110000	218000	218000	218000	218000	0
168	20240311	155000	300110000	218000	218000	218000	218000	0
169	20240311	154900	300110000	218000	218000	218000	218000	0
170	20240311	154800	300110000	218000	218000	218000	218000	0
171	20240311	154700	300110000	218000	218000	218000	218000	0
172	20240311	154600	300110000	218000	218000	218000	218000	0
173	20240311	154500	300110000	218000	218000	218000	218000	0
174	20240311	154400	300110000	218000	218000	218000	218000	0
175	20240311	154300	300110000	218000	218000	218000	218000	0
176	20240311	154200	300110000	218000	218000	218000	218000	0
177	20240311	154100	300110000	218000	218000	218000	218000	0
178	20240311	154000	300110000	218000	218000	218000	218000	0
179	20240311	153900	300110000	218000	218000	218000	218000	0
180	20240311	153800	300110000	218000	218000	218000	218000	0
181	20240311	153700	300110000	218000	218000	218000	218000	0
182	20240311	153600	300110000	218000	218000	218000	218000	201
183	20240311	153500	300110000	218000	218000	218000	218000	0
184	20240311	153400	300110000	218000	218000	218000	218000	0
185	20240311	153300	300110000	218000	218000	218000	218000	0
186	20240311	153200	300110000	218000	218000	218000	218000	0
187	20240311	153100	300110000	218000	218000	218000	218000	0
188	20240311	153000	300110000	218000	218000	218000	218000	201
189	20240311	152900	256292000	218500	218500	218500	218500	0
190	20240311	152800	256292000	218500	218500	218500	218500	0
191	20240311	152700	256292000	218500	218500	218500	218500	0
192	20240311	152600	256292000	218500	218500	218500	218500	0
193	20240311	152500	256292000	218500	218500	218500	218500	0
194	20240311	152400	256292000	218500	218500	218500	218500	0
195	20240311	152300	256292000	218500	218500	218500	218500	0
196	20240311	152200	256292000	218500	218500	218500	218500	0
197	20240311	152100	256292000	218500	218500	218500	218500	0
198	20240311	152000	256292000	218500	218500	218500	218500	0
199	20240311	151900	256292000	218500	218000	218500	215000	38
200	20240311	151800	248004000	218000	214000	219000	214000	220
201	20240311	151700	200491500	214000	212500	214500	212500	43
202	20240311	151600	191291000	211000	211000	211000	211000	2
203	20240311	151500	190869000	212500	211500	212500	211000	88
204	20240311	151400	172252500	210500	211500	211500	210500	5
205	20240311	151300	171199000	211500	211500	211500	211500	10
206	20240311	151200	169084000	211500	211500	211500	211500	0
207	20240311	151100	169084000	211500	211500	211500	211500	0
208	20240311	151000	169084000	211500	211500	211500	211500	0
209	20240311	150900	169084000	211500	211500	211500	211500	0
210	20240311	150800	169084000	211500	211500	211500	211500	2
211	20240311	150700	168661000	210500	210500	210500	210500	0
212	20240311	150600	168661000	210500	210500	210500	210500	0
213	20240311	150500	168661000	210500	210500	210500	210500	0
214	20240311	150400	168661000	210500	210500	210500	210500	0
215	20240311	150300	168661000	210500	210500	210500	210500	0
216	20240311	150200	168661000	210500	210500	210500	210500	0
217	20240311	150100	168661000	210500	210500	210500	210500	0
218	20240311	150000	168661000	210500	211000	211000	210500	5
219	20240311	145900	167608000	211000	211500	211500	211000	19
220	20240311	145800	163594000	211500	212500	212500	211500	18
221	20240311	145700	159786000	212500	212500	212500	212500	0
222	20240311	145600	159786000	212500	212500	212500	212500	5
223	20240311	145500	158723500	212000	213000	213000	212000	10
224	20240311	145400	156600500	213000	212500	213000	212500	5
225	20240311	145300	155536000	213000	213000	213000	213000	5
226	20240311	145200	154471000	213000	212500	213000	212500	5
227	20240311	145100	153407500	212500	212000	213000	211500	18
228	20240311	145000	149586500	212500	213000	213000	212500	13
229	20240311	144900	146821000	213000	213000	213000	213000	4
230	20240311	144800	145969000	213000	213000	213000	213000	7
231	20240311	144700	144478000	213000	213000	213000	213000	4
232	20240311	144600	143626000	213000	213000	213000	213000	6
233	20240311	144500	142348000	213000	213000	213000	213000	4
234	20240311	144400	141496000	213000	213000	213000	213000	7
235	20240311	144300	140005000	213000	213000	213000	213000	5
236	20240311	144200	138940000	213000	213000	213000	213000	5
237	20240311	144100	137875000	213000	213000	213000	213000	5
238	20240311	144000	136810000	213000	213000	213000	213000	5
239	20240311	143900	135745000	213000	213000	213000	213000	5
240	20240311	143800	134680000	213000	213000	213000	213000	7
241	20240311	143700	133189000	213000	213000	213000	213000	4
242	20240311	143600	132337000	213000	213000	213000	213000	6
243	20240311	143500	131059000	213000	213000	213000	213000	4
244	20240311	143400	130207000	213000	213000	213000	213000	6
245	20240311	143300	128929000	213000	213000	213000	213000	46
246	20240311	143200	119131000	213000	213000	213000	213000	5
247	20240311	143100	118066000	213000	213000	213000	213000	5
248	20240311	143000	117001000	213500	213000	213500	213000	157
249	20240311	142900	83559500	213000	213000	213000	213000	4
250	20240311	142800	82707500	212500	212500	212500	212500	6
251	20240311	142700	81432500	212500	212500	212500	212000	6
252	20240311	142600	80158000	212500	213000	213000	212500	5
253	20240311	142500	79095000	213000	212500	213000	211500	20
254	20240311	142400	74859000	212500	213000	213000	212500	7
255	20240311	142300	73370500	212000	213000	213000	212000	17
256	20240311	142200	69762500	213000	212500	213000	212500	14
257	20240311	142100	66785000	213000	213000	213000	213000	4
258	20240311	142000	65933000	213000	212500	213000	212500	101
259	20240311	141900	44452500	212000	212000	212000	212000	13
260	20240311	141800	41696500	212000	211500	212000	211000	16
261	20240311	141700	38314500	211500	211500	211500	211500	0
262	20240311	141600	38314500	211500	211500	211500	211500	1
263	20240311	141500	38103000	211500	211500	211500	211500	0
264	20240311	141400	38103000	211500	211500	211500	211500	1
265	20240311	141300	37891500	211500	211500	211500	211500	1
266	20240311	141200	37680000	211500	211500	211500	211500	1
267	20240311	141100	37468500	211500	211500	211500	211500	0
268	20240311	141000	37468500	211500	211500	211500	211500	1
269	20240311	140900	37257000	211500	211500	211500	211500	0
270	20240311	140800	37257000	211500	211500	211500	211500	1
271	20240311	140700	37045500	211500	211500	211500	211500	0
272	20240311	140600	37045500	211500	211500	211500	211500	1
273	20240311	140500	36834000	211500	211500	211500	211500	0
274	20240311	140400	36834000	211500	211500	211500	211500	1
275	20240311	140300	36622500	211500	211500	211500	211500	0
276	20240311	140200	36622500	211500	211500	211500	211500	1
277	20240311	140100	36411000	210500	210500	210500	210500	5
278	20240311	140000	35358500	210500	210500	210500	210500	1
279	20240311	135900	35148000	210500	210500	210500	210500	0
280	20240311	135800	35148000	210500	210500	210500	210500	1
281	20240311	135700	34937500	210500	210500	210500	210500	0
282	20240311	135600	34937500	210500	210500	210500	210500	1
283	20240311	135500	34727000	210500	210500	210500	210500	0
284	20240311	135400	34727000	210500	210500	210500	210500	1
285	20240311	135300	34516500	210500	210500	210500	210500	0
286	20240311	135200	34516500	210500	210500	210500	210500	1
287	20240311	135100	34306000	210500	210500	210500	210500	0
288	20240311	135000	34306000	210500	208500	210500	208500	5
289	20240311	134900	33261500	210500	210500	210500	210500	0
290	20240311	134800	33261500	210500	210000	210500	210000	17
291	20240311	134700	29691000	210000	210000	210000	210000	0
292	20240311	134600	29691000	210000	210000	210000	210000	1
293	20240311	134500	29481000	210000	210000	210000	210000	0
294	20240311	134400	29481000	210000	210000	210000	210000	1
295	20240311	134300	29271000	210000	210000	210000	210000	0
296	20240311	134200	29271000	210000	210000	210000	210000	1
297	20240311	134100	29061000	210000	210000	210000	210000	0
298	20240311	134000	29061000	210000	210000	210000	210000	1
299	20240311	133900	28851000	210000	210000	210000	210000	0
300	20240311	133800	28851000	210000	210000	210000	210000	1
301	20240311	133700	28641000	210000	210000	210000	210000	0
302	20240311	133600	28641000	210000	210000	210000	210000	1
303	20240311	133500	28431000	210000	210000	210000	210000	0
304	20240311	133400	28431000	210000	210000	210000	210000	1
305	20240311	133300	28221000	210000	210000	210000	210000	0
306	20240311	133200	28221000	210000	210000	210000	210000	1
307	20240311	133100	28011000	210000	210000	210000	210000	0
308	20240311	133000	28011000	210000	210000	210000	210000	1
309	20240311	132900	27801000	210000	210000	210000	210000	0
310	20240311	132800	27801000	210000	210000	210000	210000	1
311	20240311	132700	27591000	210000	210000	210000	210000	0
312	20240311	132600	27591000	210000	210000	210000	210000	1
313	20240311	132500	27381000	210000	210000	210000	210000	0
314	20240311	132400	27381000	210000	210000	210000	210000	1
315	20240311	132300	27171000	208000	208000	208000	208000	0
316	20240311	132200	27171000	208000	210000	210000	208000	3
317	20240311	132100	26544500	208000	208000	208000	208000	0
318	20240311	132000	26544500	208000	208000	208000	208000	0
319	20240311	131900	26544500	208000	208000	208000	208000	0
320	20240311	131800	26544500	208000	208000	208000	208000	0
321	20240311	131700	26544500	208000	208000	208000	208000	0
322	20240311	131600	26544500	208000	208000	208000	208000	0
323	20240311	131500	26544500	208000	209000	209000	208000	15
324	20240311	131400	23415500	210000	210000	210000	210000	0
325	20240311	131300	23415500	210000	210000	210000	210000	2
326	20240311	131200	22995500	210000	210000	210000	210000	0
327	20240311	131100	22995500	210000	210000	210000	210000	0
328	20240311	131000	22995500	210000	210000	210000	210000	0
329	20240311	130900	22995500	210000	210000	210000	210000	0
330	20240311	130800	22995500	210000	210000	210000	210000	0
331	20240311	130700	22995500	210000	210000	210000	210000	0
332	20240311	130600	22995500	210000	210000	210000	210000	0
333	20240311	130500	22995500	210000	210000	210000	210000	0
334	20240311	130400	22995500	210000	210000	210000	210000	2
335	20240311	130300	22575500	210000	210000	210000	210000	0
336	20240311	130200	22575500	210000	210000	210000	210000	0
337	20240311	130100	22575500	210000	210000	210000	210000	0
338	20240311	130000	22575500	210000	210000	210000	210000	0
339	20240311	125900	22575500	210000	210000	210000	210000	0
340	20240311	125800	22575500	210000	210000	210000	210000	0
341	20240311	125700	22575500	210000	210000	210000	210000	0
342	20240311	125600	22575500	210000	210000	210000	210000	1
343	20240311	125500	22365500	210000	210000	210000	210000	0
344	20240311	125400	22365500	210000	210000	210000	210000	2
345	20240311	125300	21945500	209000	209000	209000	209000	0
346	20240311	125200	21945500	209000	209000	209000	209000	0
347	20240311	125100	21945500	209000	209000	209000	209000	0
348	20240311	125000	21945500	209000	209000	209000	209000	0
349	20240311	124900	21945500	209000	209000	209000	209000	0
350	20240311	124800	21945500	209000	209000	209000	209000	0
351	20240311	124700	21945500	209000	209000	209000	209000	0
352	20240311	124600	21945500	209000	209000	209000	209000	0
353	20240311	124500	21945500	209000	209000	209000	209000	0
354	20240311	124400	21945500	209000	209000	209000	209000	0
355	20240311	124300	21945500	209000	209000	209000	209000	0
356	20240311	124200	21945500	209000	209000	209000	209000	0
357	20240311	124100	21945500	209000	209000	209000	209000	0
358	20240311	124000	21945500	209000	209000	209000	209000	0
359	20240311	123900	21945500	209000	209000	209000	209000	0
360	20240311	123800	21945500	209000	209000	209000	209000	0
361	20240311	123700	21945500	209000	209000	209000	209000	1
362	20240311	123600	21736500	209000	209000	209000	209000	0
363	20240311	123500	21736500	209000	209000	209000	209000	0
364	20240311	123400	21736500	209000	209000	209000	209000	0
365	20240311	123300	21736500	209000	209000	209000	209000	0
366	20240311	123200	21736500	209000	209000	209000	209000	0
367	20240311	123100	21736500	209000	209000	209000	209000	0
368	20240311	123000	21736500	209000	209000	209000	209000	0
369	20240311	122900	21736500	209000	209000	209000	209000	0
370	20240311	122800	21736500	209000	209000	209000	209000	0
371	20240311	122700	21736500	209000	209000	209000	209000	0
372	20240311	122600	21736500	209000	209000	209000	209000	0
373	20240311	122500	21736500	209000	209000	209000	209000	0
374	20240311	122400	21736500	209000	209000	209000	209000	0
375	20240311	122300	21736500	209000	209000	209000	209000	0
376	20240311	122200	21736500	209000	209000	209000	209000	0
377	20240311	122100	21736500	209000	209000	209000	209000	0
378	20240311	122000	21736500	209000	209000	209000	209000	1
379	20240311	121900	21527500	209000	209000	209000	209000	0
380	20240311	121800	21527500	209000	209000	209000	209000	0
381	20240311	121700	21527500	209000	209000	209000	209000	0
382	20240311	121600	21527500	209000	209000	209000	209000	0
383	20240311	121500	21527500	209000	209000	209000	209000	0
384	20240311	121400	21527500	209000	209000	209000	209000	0
385	20240311	121300	21527500	209000	209000	209000	209000	0
386	20240311	121200	21527500	209000	209000	209000	209000	0
387	20240311	121100	21527500	209000	209000	209000	209000	0
388	20240311	121000	21527500	209000	209000	209000	209000	0
389	20240311	120900	21527500	209000	209000	209000	209000	0
390	20240311	120800	21527500	209000	209000	209000	209000	0
391	20240311	120700	21527500	209000	209000	209000	209000	0
392	20240311	120600	21527500	209000	209000	209000	209000	0
393	20240311	120500	21527500	209000	209000	209000	209000	0
394	20240311	120400	21527500	209000	209000	209000	209000	0
395	20240311	120300	21527500	209000	209000	209000	209000	0
396	20240311	120200	21527500	209000	209000	209000	209000	0
397	20240311	120100	21527500	209000	209000	209000	209000	0
398	20240311	120000	21527500	209000	209000	209000	209000	0
399	20240311	115900	21527500	209000	209000	209000	209000	0
400	20240311	115800	21527500	209000	209000	209000	209000	0
401	20240311	115700	21527500	209000	209000	209000	209000	0
402	20240311	115600	21527500	209000	209000	209000	209000	0
403	20240311	115500	21527500	209000	209000	209000	209000	1
404	20240311	115400	21318500	210500	210500	210500	210500	0
405	20240311	115300	21318500	210500	210500	210500	210500	0
406	20240311	115200	21318500	210500	210500	210500	210500	0
407	20240311	115100	21318500	210500	210500	210500	210500	0
408	20240311	115000	21318500	210500	210500	210500	210500	0
409	20240311	114900	21318500	210500	210500	210500	210500	0
410	20240311	114800	21318500	210500	210500	210500	210500	0
411	20240311	114700	21318500	210500	210500	210500	210500	0
412	20240311	114600	21318500	210500	210500	210500	210500	0
413	20240311	114500	21318500	210500	210500	210500	210500	0
414	20240311	114400	21318500	210500	210500	210500	210500	0
415	20240311	114300	21318500	210500	210500	210500	210500	0
416	20240311	114200	21318500	210500	210500	210500	210500	1
417	20240311	114100	21108000	209500	209500	209500	209500	0
418	20240311	114000	21108000	209500	209500	209500	209500	0
419	20240311	113900	21108000	209500	209500	209500	209500	1
420	20240311	113800	20898500	209500	209500	209500	209500	0
421	20240311	113700	20898500	209500	209500	209500	209500	0
422	20240311	113600	20898500	209500	209500	209500	209500	0
423	20240311	113500	20898500	209500	209500	209500	209500	0
424	20240311	113400	20898500	209500	210000	210000	209500	7
425	20240311	113300	19431500	212000	212000	212000	212000	0
426	20240311	113200	19431500	212000	212000	212000	212000	0
427	20240311	113100	19431500	212000	212000	212000	212000	0
428	20240311	113000	19431500	212000	212000	212000	212000	0
429	20240311	112900	19431500	212000	211000	212000	211000	4
430	20240311	112800	18585500	210500	210500	210500	210500	0
431	20240311	112700	18585500	210500	210500	210500	210500	0
432	20240311	112600	18585500	210500	210500	210500	210500	0
433	20240311	112500	18585500	210500	210500	210500	210500	0
434	20240311	112400	18585500	210500	210500	210500	210500	3
435	20240311	112300	17954000	210500	210500	210500	210500	0
436	20240311	112200	17954000	210500	210500	210500	210500	0
437	20240311	112100	17954000	210500	210500	210500	210500	0
438	20240311	112000	17954000	210500	210500	210500	210500	0
439	20240311	111900	17954000	210500	210500	210500	210500	0
440	20240311	111800	17954000	210500	210500	210500	210500	0
441	20240311	111700	17954000	210500	210500	210500	210500	0
442	20240311	111600	17954000	210500	210500	210500	210500	1
443	20240311	111500	17743500	210000	210000	210000	210000	0
444	20240311	111400	17743500	210000	210000	210000	210000	0
445	20240311	111300	17743500	210000	210000	210000	210000	2
446	20240311	111200	17323500	210000	210000	210000	210000	0
447	20240311	111100	17323500	210000	210000	210000	210000	0
448	20240311	111000	17323500	210000	210000	210000	210000	0
449	20240311	110900	17323500	210000	210000	210000	210000	0
450	20240311	110800	17323500	210000	210000	210000	210000	0
451	20240311	110700	17323500	210000	210000	210000	210000	0
452	20240311	110600	17323500	210000	210000	210000	210000	0
453	20240311	110500	17323500	210000	210000	210000	210000	0
454	20240311	110400	17323500	210000	210000	210000	210000	0
455	20240311	110300	17323500	210000	210000	210000	210000	0
456	20240311	110200	17323500	210000	210000	210000	210000	0
457	20240311	110100	17323500	210000	210000	210000	210000	2
458	20240311	110000	16903500	210000	210000	210000	210000	0
459	20240311	105900	16903500	210000	210000	210000	210000	0
460	20240311	105800	16903500	210000	210000	210000	210000	0
461	20240311	105700	16903500	210000	210000	210000	210000	0
462	20240311	105600	16903500	210000	210000	210000	210000	0
463	20240311	105500	16903500	210000	208500	210000	208500	3
464	20240311	105400	16275000	210000	210000	210000	210000	0
465	20240311	105300	16275000	210000	210000	210000	210000	0
466	20240311	105200	16275000	210000	210000	210000	210000	0
467	20240311	105100	16275000	210000	210000	210000	210000	0
468	20240311	105000	16275000	210000	210000	210000	210000	0
469	20240311	104900	16275000	210000	210000	210000	210000	0
470	20240311	104800	16275000	210000	210000	210000	210000	0
471	20240311	104700	16275000	210000	210000	210000	210000	0
472	20240311	104600	16275000	210000	210000	210000	210000	0
473	20240311	104500	16275000	210000	210000	210000	210000	0
474	20240311	104400	16275000	210000	209000	210000	209000	2
475	20240311	104300	15856000	209000	209000	209000	209000	0
476	20240311	104200	15856000	209000	209000	209000	209000	0
477	20240311	104100	15856000	209000	209000	209000	209000	0
478	20240311	104000	15856000	209000	209000	209000	209000	0
479	20240311	103900	15856000	209000	209000	209000	209000	0
480	20240311	103800	15856000	209000	209000	209000	209000	0
481	20240311	103700	15856000	209000	209000	209000	209000	0
482	20240311	103600	15856000	209000	209000	209000	209000	0
483	20240311	103500	15856000	209000	209000	209000	209000	0
484	20240311	103400	15856000	209000	209000	209000	209000	0
485	20240311	103300	15856000	209000	209000	209000	209000	0
486	20240311	103200	15856000	209000	209000	209000	209000	2
487	20240311	103100	15438000	208500	208500	208500	208500	0
488	20240311	103000	15438000	208500	208500	208500	208500	0
489	20240311	102900	15438000	208500	208500	208500	208500	0
490	20240311	102800	15438000	208500	208500	208500	208500	0
491	20240311	102700	15438000	208500	208500	208500	208500	0
492	20240311	102600	15438000	208500	208500	208500	208500	0
493	20240311	102500	15438000	208500	208500	208500	208500	0
494	20240311	102400	15438000	208500	208500	208500	208500	0
495	20240311	102300	15438000	208500	208500	208500	208500	0
496	20240311	102200	15438000	208500	208500	208500	208500	0
497	20240311	102100	15438000	208500	208500	208500	208500	1
498	20240311	102000	15229500	209000	209000	209000	209000	0
499	20240311	101900	15229500	209000	208500	209000	208500	3
500	20240311	101800	14603000	207000	207000	207000	207000	0
501	20240311	101700	14603000	207000	207500	207500	207000	15
502	20240311	101600	11495000	209000	209000	209000	209000	1
503	20240311	101500	11286000	209000	209000	209000	209000	0
504	20240311	101400	11286000	209000	209000	209000	209000	0
505	20240311	101300	11286000	209000	209000	209000	209000	0
506	20240311	101200	11286000	209000	209000	209000	209000	2
507	20240311	101100	10868000	209000	209000	209000	209000	0
508	20240311	101000	10868000	209000	209000	209000	209000	0
509	20240311	100900	10868000	209000	209000	209000	209000	0
510	20240311	100800	10868000	209000	209000	209000	209000	0
511	20240311	100700	10868000	209000	209000	209000	209000	0
512	20240311	100600	10868000	209000	209000	209000	209000	0
513	20240311	100500	10868000	209000	209000	209000	209000	0
514	20240311	100400	10868000	209000	209000	209000	209000	0
515	20240311	100300	10868000	209000	209000	209000	209000	0
516	20240311	100200	10868000	209000	209000	209000	209000	0
517	20240311	100100	10868000	209000	209000	209000	209000	0
518	20240311	100000	10868000	209000	209000	209000	209000	2
519	20240311	095900	10450000	209000	209000	209000	209000	0
520	20240311	095800	10450000	209000	209000	209000	209000	0
521	20240311	095700	10450000	209000	209000	209000	209000	0
522	20240311	095600	10450000	209000	209000	209000	209000	0
523	20240311	095500	10450000	209000	209000	209000	209000	0
524	20240311	095400	10450000	209000	209000	209000	209000	0
525	20240311	095300	10450000	209000	209000	209000	209000	1
526	20240311	095200	10241000	208000	208000	208000	208000	0
527	20240311	095100	10241000	208000	208000	208000	208000	0
528	20240311	095000	10241000	208000	208000	208000	208000	0
529	20240311	094900	10241000	208000	208000	208000	208000	0
530	20240311	094800	10241000	208000	208000	208000	208000	0
531	20240311	094700	10241000	208000	208000	208000	208000	0
532	20240311	094600	10241000	208000	208000	208000	208000	0
533	20240311	094500	10241000	208000	208000	208000	208000	0
534	20240311	094400	10241000	208000	208000	208000	208000	0
535	20240311	094300	10241000	208000	208000	208000	208000	0
536	20240311	094200	10241000	208000	208000	208000	208000	0
537	20240311	094100	10241000	208000	208000	208000	208000	3
538	20240311	094000	9617000	207500	207500	207500	207500	2
539	20240311	093900	9202000	208000	208000	208000	208000	0
540	20240311	093800	9202000	208000	208000	208000	208000	0
541	20240311	093700	9202000	208000	208000	208000	208000	0
542	20240311	093600	9202000	208000	208000	208000	208000	0
543	20240311	093500	9202000	208000	208000	208000	208000	0
544	20240311	093400	9202000	208000	208000	208000	208000	0
545	20240311	093300	9202000	208000	208000	208000	208000	0
546	20240311	093200	9202000	208000	208000	208000	208000	0
547	20240311	093100	9202000	208000	208000	208000	208000	0
548	20240311	093000	9202000	208000	208000	208000	208000	1
549	20240311	092900	8994000	208000	208000	208000	208000	0
550	20240311	092800	8994000	208000	208000	208000	208000	0
551	20240311	092700	8994000	208000	208000	208000	208000	6
552	20240311	092600	7746000	208500	208500	208500	208500	0
553	20240311	092500	7746000	208500	208500	208500	208500	3
554	20240311	092400	7120500	212000	212000	212000	212000	2
555	20240311	092300	6696500	208500	208500	208500	208500	0
556	20240311	092200	6696500	208500	208500	208500	208500	0
557	20240311	092100	6696500	208500	208500	208500	208500	0
558	20240311	092000	6696500	208500	208500	208500	208500	0
559	20240311	091900	6696500	208500	208500	208500	208500	0
560	20240311	091800	6696500	208500	208500	208500	208500	0
561	20240311	091700	6696500	208500	208500	208500	208500	0
562	20240311	091600	6696500	208500	208500	208500	208500	0
563	20240311	091500	6696500	208500	208500	208500	208500	0
564	20240311	091400	6696500	208500	208500	208500	208500	0
565	20240311	091300	6696500	208500	208500	208500	208500	0
566	20240311	091200	6696500	208500	208500	208500	208500	4
567	20240311	091100	5862500	207000	207000	207000	207000	0
568	20240311	091000	5862500	207000	207000	207000	207000	0
569	20240311	090900	5862500	207000	207000	207000	207000	1
570	20240311	090800	5655500	207000	207000	207000	207000	0
571	20240311	090700	5655500	207000	207000	207000	207000	1
572	20240311	090600	5448500	207500	207500	207500	207500	0
573	20240311	090500	5448500	207500	207500	207500	207500	0
574	20240311	090400	5448500	207500	208500	208500	207500	3
575	20240311	090300	4824000	209000	209000	209000	209000	0
576	20240311	090200	4824000	209000	209000	209000	209000	5
577	20240311	090100	3779000	210000	210000	210000	210000	0
578	20240311	090000	3779000	210000	210000	210000	209500	18