KissMeData/009240/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184800	1573258450	46850	46850	46850	46850	317
3	20240408	184700	1573258450	46850	46850	46850	46850	0
4	20240408	184600	1573258450	46850	46850	46850	46850	0
5	20240408	184500	1573258450	46850	46850	46850	46850	0
6	20240408	184400	1573258450	46850	46850	46850	46850	0
7	20240408	184300	1573258450	46850	46850	46850	46850	0
8	20240408	184200	1573258450	46850	46850	46850	46850	0
9	20240408	184100	1573258450	46850	46850	46850	46850	0
10	20240408	184000	1573258450	46850	46850	46850	46850	0
11	20240408	183900	1573258450	46850	46850	46850	46850	0
12	20240408	183800	1573258450	46850	46850	46850	46850	0
13	20240408	183700	1573258450	46850	46850	46850	46850	0
14	20240408	183600	1573258450	46850	46850	46850	46850	0
15	20240408	183500	1573258450	46850	46850	46850	46850	0
16	20240408	183400	1573258450	46850	46850	46850	46850	0
17	20240408	183300	1573258450	46850	46850	46850	46850	0
18	20240408	183200	1573258450	46850	46850	46850	46850	0
19	20240408	183100	1573258450	46850	46850	46850	46850	0
20	20240408	183000	1573258450	46850	46850	46850	46850	0
21	20240408	182900	1573258450	46850	46850	46850	46850	0
22	20240408	182800	1573258450	46850	46850	46850	46850	0
23	20240408	182700	1573258450	46850	46850	46850	46850	0
24	20240408	182600	1573258450	46850	46850	46850	46850	0
25	20240408	182500	1573258450	46850	46850	46850	46850	0
26	20240408	182400	1573258450	46850	46850	46850	46850	0
27	20240408	182300	1573258450	46850	46850	46850	46850	0
28	20240408	182200	1573258450	46850	46850	46850	46850	0
29	20240408	182100	1573258450	46850	46850	46850	46850	0
30	20240408	182000	1573258450	46850	46850	46850	46850	0
31	20240408	181900	1573258450	46850	46850	46850	46850	0
32	20240408	181800	1573258450	46850	46850	46850	46850	317
33	20240408	181700	1573258450	46850	46850	46850	46850	0
34	20240408	181600	1573258450	46850	46850	46850	46850	0
35	20240408	181500	1573258450	46850	46850	46850	46850	0
36	20240408	181400	1573258450	46850	46850	46850	46850	0
37	20240408	181300	1573258450	46850	46850	46850	46850	0
38	20240408	181200	1573258450	46850	46850	46850	46850	0
39	20240408	181100	1573258450	46850	46850	46850	46850	0
40	20240408	181000	1573258450	46850	46850	46850	46850	0
41	20240408	180900	1573258450	46850	46850	46850	46850	0
42	20240408	180800	1573258450	46850	46850	46850	46850	0
43	20240408	180700	1573258450	46850	46850	46850	46850	0
44	20240408	180600	1573258450	46850	46850	46850	46850	0
45	20240408	180500	1573258450	46850	46850	46850	46850	0
46	20240408	180400	1573258450	46850	46850	46850	46850	0
47	20240408	180300	1573258450	46850	46850	46850	46850	0
48	20240408	180200	1573258450	46850	46850	46850	46850	0
49	20240408	180100	1573258450	46850	46850	46850	46850	0
50	20240408	180000	1573258450	46850	46850	46850	46850	0
51	20240408	175900	1573258450	46850	46850	46850	46850	0
52	20240408	175800	1573258450	46850	46850	46850	46850	0
53	20240408	175700	1573258450	46850	46850	46850	46850	0
54	20240408	175600	1573258450	46850	46850	46850	46850	0
55	20240408	175500	1573258450	46850	46850	46850	46850	0
56	20240408	175400	1573258450	46850	46850	46850	46850	0
57	20240408	175300	1573258450	46850	46850	46850	46850	0
58	20240408	175200	1573258450	46850	46850	46850	46850	0
59	20240408	175100	1573258450	46850	46850	46850	46850	0
60	20240408	175000	1573258450	46850	46850	46850	46850	0
61	20240408	174900	1573258450	46850	46850	46850	46850	0
62	20240408	174800	1573258450	46850	46850	46850	46850	317
63	20240408	174700	1573258450	46850	46850	46850	46850	0
64	20240408	174600	1573258450	46850	46850	46850	46850	0
65	20240408	174500	1573258450	46850	46850	46850	46850	0
66	20240408	174400	1573258450	46850	46850	46850	46850	0
67	20240408	174300	1573258450	46850	46850	46850	46850	0
68	20240408	174200	1573258450	46850	46850	46850	46850	0
69	20240408	174100	1573258450	46850	46850	46850	46850	0
70	20240408	174000	1573258450	46850	46850	46850	46850	0
71	20240408	173900	1573258450	46850	46850	46850	46850	0
72	20240408	173800	1573258450	46850	46850	46850	46850	0
73	20240408	173700	1573258450	46850	46850	46850	46850	0
74	20240408	173600	1573258450	46850	46850	46850	46850	0
75	20240408	173500	1573258450	46850	46850	46850	46850	0
76	20240408	173400	1573258450	46850	46850	46850	46850	0
77	20240408	173300	1573258450	46850	46850	46850	46850	0
78	20240408	173200	1573258450	46850	46850	46850	46850	0
79	20240408	173100	1573258450	46850	46850	46850	46850	0
80	20240408	173000	1573258450	46850	46850	46850	46850	0
81	20240408	172900	1573258450	46850	46850	46850	46850	0
82	20240408	172800	1573258450	46850	46850	46850	46850	0
83	20240408	172700	1573258450	46850	46850	46850	46850	0
84	20240408	172600	1573258450	46850	46850	46850	46850	0
85	20240408	172500	1573258450	46850	46850	46850	46850	0
86	20240408	172400	1573258450	46850	46850	46850	46850	0
87	20240408	172300	1573258450	46850	46850	46850	46850	0
88	20240408	172200	1573258450	46850	46850	46850	46850	0
89	20240408	172100	1573258450	46850	46850	46850	46850	0
90	20240408	172000	1573258450	46850	46850	46850	46850	0
91	20240408	171900	1573258450	46850	46850	46850	46850	0
92	20240408	171800	1573258450	46850	46850	46850	46850	317
93	20240408	171700	1573258450	46850	46850	46850	46850	0
94	20240408	171600	1573258450	46850	46850	46850	46850	0
95	20240408	171500	1573258450	46850	46850	46850	46850	0
96	20240408	171400	1573258450	46850	46850	46850	46850	0
97	20240408	171300	1573258450	46850	46850	46850	46850	0
98	20240408	171200	1573258450	46850	46850	46850	46850	0
99	20240408	171100	1573258450	46850	46850	46850	46850	0
100	20240408	171000	1573258450	46850	46850	46850	46850	0
101	20240408	170900	1573258450	46850	46850	46850	46850	0
102	20240408	170800	1573258450	46850	46850	46850	46850	0
103	20240408	170700	1573258450	46850	46850	46850	46850	0
104	20240408	170600	1573258450	46850	46850	46850	46850	0
105	20240408	170500	1573258450	46850	46850	46850	46850	0
106	20240408	170400	1573258450	46850	46850	46850	46850	0
107	20240408	170300	1573258450	46850	46850	46850	46850	0
108	20240408	170200	1573258450	46850	46850	46850	46850	0
109	20240408	170100	1573258450	46850	46850	46850	46850	0
110	20240408	170000	1573258450	46850	46850	46850	46850	0
111	20240408	165900	1573258450	46850	46850	46850	46850	0
112	20240408	165800	1573258450	46850	46850	46850	46850	0
113	20240408	165700	1573258450	46850	46850	46850	46850	0
114	20240408	165600	1573258450	46850	46850	46850	46850	0
115	20240408	165500	1573258450	46850	46850	46850	46850	0
116	20240408	165400	1573258450	46850	46850	46850	46850	0
117	20240408	165300	1573258450	46850	46850	46850	46850	0
118	20240408	165200	1573258450	46850	46850	46850	46850	0
119	20240408	165100	1573258450	46850	46850	46850	46850	0
120	20240408	165000	1573258450	46850	46850	46850	46850	0
121	20240408	164900	1573258450	46850	46850	46850	46850	0
122	20240408	164800	1573258450	46850	46850	46850	46850	317
123	20240408	164700	1573258450	46850	46850	46850	46850	0
124	20240408	164600	1573258450	46850	46850	46850	46850	0
125	20240408	164500	1573258450	46850	46850	46850	46850	0
126	20240408	164400	1573258450	46850	46850	46850	46850	0
127	20240408	164300	1573258450	46850	46850	46850	46850	0
128	20240408	164200	1573258450	46850	46850	46850	46850	0
129	20240408	164100	1573258450	46850	46850	46850	46850	0
130	20240408	164000	1573258450	46850	46850	46850	46850	0
131	20240408	163900	1573258450	46850	46850	46850	46850	0
132	20240408	163800	1573258450	46850	46850	46850	46850	0
133	20240408	163700	1573258450	46850	46850	46850	46850	0
134	20240408	163600	1573258450	46850	46850	46850	46850	0
135	20240408	163500	1573258450	46850	46850	46850	46850	0
136	20240408	163400	1573258450	46850	46850	46850	46850	0
137	20240408	163300	1573258450	46850	46850	46850	46850	0
138	20240408	163200	1573258450	46850	46850	46850	46850	0
139	20240408	163100	1573258450	46850	46850	46850	46850	0
140	20240408	163000	1573258450	46850	46850	46850	46850	0
141	20240408	162900	1573258450	46850	46850	46850	46850	0
142	20240408	162800	1573258450	46850	46850	46850	46850	0
143	20240408	162700	1573258450	46850	46850	46850	46850	0
144	20240408	162600	1573258450	46850	46850	46850	46850	0
145	20240408	162500	1573258450	46850	46850	46850	46850	0
146	20240408	162400	1573258450	46850	46850	46850	46850	0
147	20240408	162300	1573258450	46850	46850	46850	46850	0
148	20240408	162200	1573258450	46850	46850	46850	46850	0
149	20240408	162100	1573258450	46850	46850	46850	46850	0
150	20240408	162000	1573258450	46850	46850	46850	46850	0
151	20240408	161900	1573258450	46850	46850	46850	46850	0
152	20240408	161800	1573258450	46850	46850	46850	46850	317
153	20240408	161700	1573258450	46850	46850	46850	46850	0
154	20240408	161600	1573258450	46850	46850	46850	46850	0
155	20240408	161500	1573258450	46850	46850	46850	46850	0
156	20240408	161400	1573258450	46850	46850	46850	46850	0
157	20240408	161300	1573258450	46850	46850	46850	46850	0
158	20240408	161200	1573258450	46850	46850	46850	46850	0
159	20240408	161100	1573258450	46850	46850	46850	46850	0
160	20240408	161000	1573258450	46850	46850	46850	46850	0
161	20240408	160900	1573258450	46850	46850	46850	46850	0
162	20240408	160800	1573258450	46850	46850	46850	46850	0
163	20240408	160700	1573258450	46850	46850	46850	46850	0
164	20240408	160600	1573258450	46850	46850	46850	46850	0
165	20240408	160500	1573258450	46850	46850	46850	46850	0
166	20240408	160400	1573258450	46850	46850	46850	46850	0
167	20240408	160300	1573258450	46850	46850	46850	46850	0
168	20240408	160200	1573258450	46850	46850	46850	46850	0
169	20240408	160100	1573258450	46850	46850	46850	46850	0
170	20240408	160000	1573258450	46850	46850	46850	46850	0
171	20240408	155900	1573258450	46850	46850	46850	46850	0
172	20240408	155800	1573258450	46850	46850	46850	46850	0
173	20240408	155700	1573258450	46850	46850	46850	46850	0
174	20240408	155600	1573258450	46850	46850	46850	46850	0
175	20240408	155500	1573258450	46850	46850	46850	46850	0
176	20240408	155400	1573258450	46850	46850	46850	46850	0
177	20240408	155300	1573258450	46850	46850	46850	46850	0
178	20240408	155200	1573258450	46850	46850	46850	46850	0
179	20240408	155100	1573258450	46850	46850	46850	46850	0
180	20240408	155000	1573258450	46850	46850	46850	46850	0
181	20240408	154900	1573258450	46850	46850	46850	46850	0
182	20240408	154800	1573258450	46850	46850	46850	46850	317
183	20240408	154700	1573258450	46850	46850	46850	46850	0
184	20240408	154600	1573258450	46850	46850	46850	46850	0
185	20240408	154500	1573258450	46850	46850	46850	46850	0
186	20240408	154400	1573258450	46850	46850	46850	46850	0
187	20240408	154300	1573258450	46850	46850	46850	46850	0
188	20240408	154200	1573258450	46850	46850	46850	46850	0
189	20240408	154100	1573258450	46850	46850	46850	46850	0
190	20240408	154000	1573258450	46850	46850	46850	46850	0
191	20240408	153900	1573258450	46850	46850	46850	46850	0
192	20240408	153800	1573258450	46850	46850	46850	46850	0
193	20240408	153700	1573258450	46850	46850	46850	46850	0
194	20240408	153600	1573258450	46850	46850	46850	46850	0
195	20240408	153500	1573258450	46850	46850	46850	46850	0
196	20240408	153400	1573258450	46850	46850	46850	46850	0
197	20240408	153300	1573258450	46850	46850	46850	46850	0
198	20240408	153200	1573258450	46850	46850	46850	46850	0
199	20240408	153100	1573258450	46850	46850	46850	46850	0
200	20240408	153000	1573258450	46850	46850	46850	46850	317
201	20240408	152900	1558407000	46850	46850	46850	46850	0
202	20240408	152800	1558407000	46850	46850	46850	46850	0
203	20240408	152700	1558407000	46850	46850	46850	46850	0
204	20240408	152600	1558407000	46850	46850	46850	46850	0
205	20240408	152500	1558407000	46850	46850	46850	46850	0
206	20240408	152400	1558407000	46850	46850	46850	46850	0
207	20240408	152300	1558407000	46850	46850	46850	46850	0
208	20240408	152200	1558407000	46850	46850	46850	46850	0
209	20240408	152100	1558407000	46850	46850	46850	46850	0
210	20240408	152000	1558407000	46850	46850	46850	46850	0
211	20240408	151900	1558407000	46850	46900	46900	46850	23
212	20240408	151800	1557328750	46850	46850	46900	46850	16
213	20240408	151700	1556578500	46850	46850	46850	46850	11
214	20240408	151600	1556063150	46850	46850	46850	46850	3
215	20240408	151500	1555922600	47000	46850	47000	46850	31
216	20240408	151400	1554466050	46850	47000	47000	46850	35
217	20240408	151300	1552822100	47050	47050	47050	47050	0
218	20240408	151200	1552822100	47050	46850	47050	46850	35
219	20240408	151100	1551178750	46900	46900	46900	46900	41
220	20240408	151000	1549255850	47000	46900	47000	46900	29
221	20240408	150900	1547893000	46950	47150	47150	46950	38
222	20240408	150800	1546103300	46950	46950	46950	46950	0
223	20240408	150700	1546103300	46950	46950	46950	46900	32
224	20240408	150600	1544601050	46950	46950	46950	46950	8
225	20240408	150500	1544225450	47150	46950	47150	46950	38
226	20240408	150400	1542435750	47200	47200	47200	47200	28
227	20240408	150300	1541114150	47000	47150	47150	47000	31
228	20240408	150200	1539657000	47200	47200	47200	47200	37
229	20240408	150100	1537910600	47200	47200	47200	47200	2
230	20240408	150000	1537816200	47000	46950	47000	46900	49
231	20240408	145900	1535514000	46950	46900	46950	46900	20
232	20240408	145800	1534575750	46900	46900	46900	46900	5
233	20240408	145700	1534341250	46900	46900	46900	46900	23
234	20240408	145600	1533262550	46900	46900	46900	46900	10
235	20240408	145500	1532793550	46950	46900	46950	46900	38
236	20240408	145400	1531009950	46950	46950	46950	46950	28
237	20240408	145300	1529695350	46950	46900	46950	46900	11
238	20240408	145200	1529179400	46900	46850	46900	46850	10
239	20240408	145100	1528710750	46850	46950	46950	46850	21
240	20240408	145000	1527726500	46950	46900	46950	46900	118
241	20240408	144900	1522190900	46900	46900	46900	46900	8
242	20240408	144800	1521815700	46950	46950	46950	46950	0
243	20240408	144700	1521815700	46950	46800	46950	46800	69
244	20240408	144600	1518581650	46800	46850	46850	46750	90
245	20240408	144500	1514370250	46750	46750	46750	46750	35
246	20240408	144400	1512734000	46850	46700	46850	46700	8
247	20240408	144300	1512360250	46700	46700	46700	46700	3
248	20240408	144200	1512220150	46900	46850	46900	46850	115
249	20240408	144100	1506827200	46900	46800	46900	46800	9
250	20240408	144000	1506405900	46850	46850	46850	46850	30
251	20240408	143900	1505000400	46700	46700	46700	46700	0
252	20240408	143800	1505000400	46700	46700	46700	46700	7
253	20240408	143700	1504673500	46600	46600	46600	46600	0
254	20240408	143600	1504673500	46600	46600	46600	46600	0
255	20240408	143500	1504673500	46600	47050	47050	46600	213
256	20240408	143400	1494727150	47100	47150	47150	47050	121
257	20240408	143300	1489030650	47150	47150	47150	47150	0
258	20240408	143200	1489030650	47150	47200	47200	47150	58
259	20240408	143100	1486294400	47200	47200	47200	47150	29
260	20240408	143000	1484925650	47250	47200	47250	47200	73
261	20240408	142900	1481477650	47200	47100	47250	47100	78
262	20240408	142800	1477801700	47100	47050	47100	47050	30
263	20240408	142700	1476389200	47050	47150	47150	47000	68
264	20240408	142600	1473187500	47200	47200	47200	47200	0
265	20240408	142500	1473187500	47200	47200	47200	47150	78
266	20240408	142400	1469506350	47200	47050	47200	47050	84
267	20240408	142300	1465546050	47000	47050	47050	47000	80
268	20240408	142200	1461783300	47000	47000	47050	47000	80
269	20240408	142100	1458022800	47050	47250	47250	47050	24
270	20240408	142000	1456889550	47350	47200	47350	47200	274
271	20240408	141900	1443931350	47200	47200	47250	47200	125
272	20240408	141800	1438028850	47150	47150	47200	47100	159
273	20240408	141700	1430530000	47150	47100	47150	47100	110
274	20240408	141600	1425344750	47100	47000	47100	47000	36
275	20240408	141500	1423650750	47100	47100	47100	47100	18
276	20240408	141400	1422802950	47150	47000	47150	46950	40
277	20240408	141300	1420920200	47150	47150	47300	47150	58
278	20240408	141200	1418184000	47400	47150	47400	47150	373
279	20240408	141100	1400570400	47150	47050	47150	47050	120
280	20240408	141000	1394918450	47000	47000	47000	46950	157
281	20240408	140900	1387539500	47000	46950	47000	46950	20
282	20240408	140800	1386600000	47000	46950	47000	46950	62
283	20240408	140700	1383688600	46750	46800	46900	46750	135
284	20240408	140600	1377362850	46750	46550	46750	46550	75
285	20240408	140500	1373858400	46650	46650	46650	46650	30
286	20240408	140400	1372458900	46650	46550	46650	46450	66
287	20240408	140300	1369388700	46500	46500	46500	46500	11
288	20240408	140200	1368877200	46500	46450	46500	46450	35
289	20240408	140100	1367250100	46500	46400	46500	46400	16
290	20240408	140000	1366506850	46350	46350	46350	46350	13
291	20240408	135900	1365904300	46350	46300	46350	46300	373
292	20240408	135800	1348632750	46300	46250	46300	46250	38
293	20240408	135700	1346873850	46250	46250	46300	46250	57
294	20240408	135600	1344236250	46250	46300	46300	46250	18
295	20240408	135500	1343403700	46300	46300	46300	46250	82
296	20240408	135400	1339609700	46250	46300	46300	46200	692
297	20240408	135300	1307604450	46300	46300	46350	46300	65
298	20240408	135200	1304593600	46300	46300	46350	46300	77
299	20240408	135100	1301026650	46300	46300	46300	46300	41
300	20240408	135000	1299128350	46300	46350	46350	46250	39
301	20240408	134900	1297323450	46350	46300	46350	46300	28
302	20240408	134800	1296026150	46300	46250	46300	46250	37
303	20240408	134700	1294314200	46300	46300	46300	46250	66
304	20240408	134600	1291259300	46300	46250	46350	46250	125
305	20240408	134500	1285472350	46300	46250	46300	46250	123
306	20240408	134400	1279780400	46250	46300	46300	46250	101
307	20240408	134300	1275105900	46400	46300	46400	46300	273
308	20240408	134200	1262460750	46350	46400	46400	46350	444
309	20240408	134100	1241869750	46400	46400	46400	46400	117
310	20240408	134000	1236440950	46400	46400	46450	46350	104
311	20240408	133900	1231617200	46400	46450	46450	46400	168
312	20240408	133800	1223818850	46450	46500	46550	46450	606
313	20240408	133700	1195640450	46500	46550	46550	46500	188
314	20240408	133600	1186894850	46550	46600	46600	46550	74
315	20240408	133500	1183450100	46600	46550	46600	46550	30
316	20240408	133400	1182052600	46550	46500	46550	46500	27
317	20240408	133300	1180796600	46500	46550	46550	46500	310
318	20240408	133200	1166370000	46550	46700	46700	46550	242
319	20240408	133100	1155080700	46700	46700	46750	46700	20
320	20240408	133000	1154146600	46700	46700	46700	46700	56
321	20240408	132900	1151531400	46700	46700	46700	46700	50
322	20240408	132800	1149196400	46700	46750	46750	46700	25
323	20240408	132700	1148028800	46750	46750	46750	46750	63
324	20240408	132600	1145083550	46800	46800	46800	46800	12
325	20240408	132500	1144521950	46750	46750	46750	46750	12
326	20240408	132400	1143960950	46700	46700	46700	46700	0
327	20240408	132300	1143960950	46700	46700	46700	46700	0
328	20240408	132200	1143960950	46700	46650	46750	46650	22
329	20240408	132100	1142933500	46650	46650	46650	46650	4
330	20240408	132000	1142746900	46600	46650	46650	46600	8
331	20240408	131900	1142374050	46650	46600	46650	46600	25
332	20240408	131800	1141208300	46600	46600	46600	46600	62
333	20240408	131700	1138319100	46600	46600	46600	46550	77
334	20240408	131600	1134732900	46600	46600	46650	46600	33
335	20240408	131500	1133195000	46600	46700	46700	46600	544
336	20240408	131400	1107812350	46700	46900	46900	46700	2604
337	20240408	131300	985857900	46950	46900	46950	46900	71
338	20240408	131200	982527950	46900	46900	46900	46900	38
339	20240408	131100	980745750	46900	46900	46950	46900	20
340	20240408	131000	979807600	46900	46900	46900	46900	0
341	20240408	130900	979807600	46900	46900	46900	46900	20
342	20240408	130800	978869600	46900	46900	46900	46900	67
343	20240408	130700	975727300	46950	46900	46950	46900	21
344	20240408	130600	974742350	46900	46900	46900	46900	18
345	20240408	130500	973898150	46900	46900	46900	46900	30
346	20240408	130400	972491150	46900	46950	46950	46900	11
347	20240408	130300	971975200	46900	46900	46950	46900	28
348	20240408	130200	970661950	46900	46900	46900	46900	0
349	20240408	130100	970661950	46900	46950	46950	46900	23
350	20240408	130000	969583100	46900	46950	46950	46900	128
351	20240408	125900	963579850	46900	46900	46900	46900	0
352	20240408	125800	963579850	46900	46950	46950	46900	21
353	20240408	125700	962594900	46900	46900	46900	46900	28
354	20240408	125600	961281700	46900	46950	46950	46900	21
355	20240408	125500	960296750	46900	46900	46900	46900	44
356	20240408	125400	958233150	46900	46900	46900	46900	37
357	20240408	125300	956497850	46900	46900	46900	46900	10
358	20240408	125200	956028850	46900	46900	46900	46900	67
359	20240408	125100	952886550	46950	46950	46950	46950	20
360	20240408	125000	951947550	46900	46950	46950	46900	11
361	20240408	124900	951431600	46950	46900	46950	46900	9
362	20240408	124800	951009450	46900	46900	46900	46900	0
363	20240408	124700	951009450	46900	46950	46950	46900	12
364	20240408	124600	950446550	46950	46950	46950	46950	103
365	20240408	124500	945610700	47000	46950	47000	46950	31
366	20240408	124400	944155200	46950	46950	46950	46950	40
367	20240408	124300	942277200	46950	46950	46950	46950	43
368	20240408	124200	940258350	47000	46950	47000	46950	32
369	20240408	124100	938755850	46950	46950	46950	46950	40
370	20240408	124000	936877850	46950	46950	46950	46950	98
371	20240408	123900	932276750	46950	47000	47000	46950	680
372	20240408	123800	900348250	46950	46950	46950	46950	17
373	20240408	123700	899550100	47000	47000	47000	47000	0
374	20240408	123600	899550100	47000	46950	47000	46950	72
375	20240408	123500	896169600	46950	47000	47000	46950	18
376	20240408	123400	895324450	46950	46950	46950	46950	20
377	20240408	123300	894385450	47000	46950	47000	46950	12
378	20240408	123200	893822000	46950	47000	47000	46950	37
379	20240408	123100	892084400	47200	47200	47200	47200	0
380	20240408	123000	892084400	47200	47200	47200	47200	1
381	20240408	122900	892037200	46950	46950	46950	46950	7
382	20240408	122800	891708550	46950	46950	46950	46950	10
383	20240408	122700	891239050	47050	47050	47050	47050	2
384	20240408	122600	891144950	47000	47000	47000	46950	38
385	20240408	122500	889359350	47000	47000	47000	47000	10
386	20240408	122400	888889350	47000	47000	47000	47000	7
387	20240408	122300	888560350	47000	47000	47000	47000	20
388	20240408	122200	887620350	47000	47050	47050	47000	11
389	20240408	122100	887103300	47050	47000	47050	47000	8
390	20240408	122000	886727250	47050	47050	47050	47050	1
391	20240408	121900	886680200	46950	46950	46950	46950	0
392	20240408	121800	886680200	46950	47150	47150	46950	79
393	20240408	121700	882970950	46950	46950	46950	46950	40
394	20240408	121600	881092950	47150	47150	47150	47150	1
395	20240408	121500	881045800	46950	47150	47150	46950	18
396	20240408	121400	880198500	46950	46950	46950	46950	0
397	20240408	121300	880198500	46950	46950	46950	46950	0
398	20240408	121200	880198500	46950	47100	47300	46950	127
399	20240408	121100	874220250	47100	47100	47100	47100	1
400	20240408	121000	874173150	46950	46950	47000	46950	128
401	20240408	120900	868158550	47300	47300	47300	47300	1
402	20240408	120800	868111250	47150	47000	47250	47000	61
403	20240408	120700	865240100	47000	47050	47150	47000	143
404	20240408	120600	858517900	47100	47100	47100	47100	1
405	20240408	120500	858470800	47050	47050	47050	47050	1
406	20240408	120400	858423750	47050	47100	47100	47050	28
407	20240408	120300	857105350	47100	47100	47100	47100	0
408	20240408	120200	857105350	47100	47100	47100	47100	0
409	20240408	120100	857105350	47100	47100	47100	47100	8
410	20240408	120000	856728550	47300	47300	47300	47250	7
411	20240408	115900	856397550	47250	47100	47250	47100	2
412	20240408	115800	856303200	47050	47100	47100	47050	8
413	20240408	115700	855926750	47100	47150	47150	47100	9
414	20240408	115600	855502800	47100	47100	47100	47100	7
415	20240408	115500	855173100	47150	47100	47150	47100	4
416	20240408	115400	854984550	47150	47000	47150	47000	16
417	20240408	115300	854232050	47000	47100	47100	47000	7
418	20240408	115200	853902450	47150	47150	47150	47100	32
419	20240408	115100	852395150	47150	47100	47150	47100	23
420	20240408	115000	851311750	47100	47100	47100	47100	18
421	20240408	114900	850463950	47150	47150	47150	47150	1
422	20240408	114800	850416800	47100	47050	47150	47050	60
423	20240408	114700	847591250	47100	47100	47150	47000	81
424	20240408	114600	843776800	47100	47100	47100	47100	1
425	20240408	114500	843729700	47000	47000	47000	47000	14
426	20240408	114400	843071700	47000	47000	47000	47000	8
427	20240408	114300	842695700	47050	47050	47050	47050	3
428	20240408	114200	842554550	47050	46950	47050	46950	8
429	20240408	114100	842178850	47050	47000	47050	47000	86
430	20240408	114000	838136500	47000	47000	47000	47000	2
431	20240408	113900	838042500	46950	46950	46950	46950	7
432	20240408	113800	837713850	46950	46950	46950	46950	10
433	20240408	113700	837244350	47000	47000	47000	47000	2
434	20240408	113600	837150350	47000	47000	47000	46950	28
435	20240408	113500	835834750	47000	47000	47000	46950	44
436	20240408	113400	833768750	47000	46950	47000	46950	31
437	20240408	113300	832313250	47000	46950	47000	46950	8
438	20240408	113200	831937600	47000	46950	47000	46950	71
439	20240408	113100	828604100	47000	47000	47000	47000	1
440	20240408	113000	828557100	46950	47000	47000	46950	8
441	20240408	112900	828181450	47000	47000	47000	47000	2
442	20240408	112800	828087450	47000	47050	47050	47000	51
443	20240408	112700	825690300	47000	47050	47050	47000	41
444	20240408	112600	823763250	47000	47000	47000	47000	43
445	20240408	112500	821742250	47050	47000	47050	47000	8
446	20240408	112400	821366200	47000	47000	47000	47000	30
447	20240408	112300	819956200	47050	47000	47050	47000	75
448	20240408	112200	816431100	47000	47000	47050	47000	19
449	20240408	112100	815538050	47050	47050	47050	47050	0
450	20240408	112000	815538050	47050	47050	47050	47050	24
451	20240408	111900	814408850	47000	47050	47050	47000	30
452	20240408	111800	812998700	47050	47000	47050	47000	11
453	20240408	111700	812481650	47000	47000	47000	47000	0
454	20240408	111600	812481650	47000	47050	47050	47000	28
455	20240408	111500	811165600	47050	47050	47050	47050	2
456	20240408	111400	811071500	47050	47000	47050	47000	29
457	20240408	111300	809708450	47000	47050	47050	47000	12
458	20240408	111200	809144350	47050	47050	47050	47050	17
459	20240408	111100	808344500	47050	47000	47050	47000	40
460	20240408	111000	806464350	47050	47050	47050	47000	243
461	20240408	110900	795040300	47000	47000	47000	47000	0
462	20240408	110800	795040300	47000	47000	47050	47000	40
463	20240408	110700	793160150	47050	47050	47050	47000	33
464	20240408	110600	791609050	47050	47050	47050	47000	15
465	20240408	110500	790903800	47000	47000	47000	47000	8
466	20240408	110400	790527800	47000	47050	47050	47000	51
467	20240408	110300	788130750	47050	47050	47050	47000	62
468	20240408	110200	785216650	47000	47000	47000	47000	47
469	20240408	110100	783007650	47000	47050	47050	47000	11
470	20240408	110000	782490600	47000	47000	47050	47000	39
471	20240408	105900	780657500	47050	47000	47050	47000	21
472	20240408	105800	779670450	47050	47000	47050	47000	32
473	20240408	105700	778166350	47050	47000	47050	47000	9
474	20240408	105600	777743300	47000	47050	47050	47000	40
475	20240408	105500	775862800	47000	47000	47050	47000	62
476	20240408	105400	772948750	47050	47050	47050	47000	18
477	20240408	105300	772102350	47100	47100	47100	47100	1
478	20240408	105200	772055250	47000	47050	47050	47000	23
479	20240408	105100	770973300	47050	47050	47050	47000	44
480	20240408	105000	768905200	47000	47000	47000	47000	86
481	20240408	104900	764863200	47100	47100	47100	47100	0
482	20240408	104800	764863200	47100	47050	47100	47000	22
483	20240408	104700	763828300	47100	47000	47100	47000	28
484	20240408	104600	762511100	46950	46950	47000	46950	219
485	20240408	104500	752229000	47000	46950	47000	46950	12
486	20240408	104400	751665550	47000	47000	47000	47000	5
487	20240408	104300	751430550	46950	47050	47050	46950	66
488	20240408	104200	748328500	47100	47050	47100	47050	11
489	20240408	104100	747810900	47100	47100	47100	47100	1
490	20240408	104000	747763800	47050	47050	47050	47050	9
491	20240408	103900	747340350	47100	47100	47100	47050	25
492	20240408	103800	746163350	47050	47050	47050	47050	0
493	20240408	103700	746163350	47050	47050	47050	47050	7
494	20240408	103600	745834000	47100	47100	47100	47100	33
495	20240408	103500	744279700	47100	47100	47100	47100	40
496	20240408	103400	742395700	47150	47150	47150	47100	13
497	20240408	103300	741783100	47150	47150	47150	47150	1
498	20240408	103200	741735950	47100	47100	47100	47100	18
499	20240408	103100	740888150	47150	47100	47150	47100	32
500	20240408	103000	739380900	47150	47150	47150	47150	1
501	20240408	102900	739333750	47100	47100	47150	47100	18
502	20240408	102800	738485900	47250	47250	47250	47250	0
503	20240408	102700	738485900	47250	47250	47250	47250	2
504	20240408	102600	738391400	47250	47150	47250	47150	11
505	20240408	102500	737872650	47150	47150	47150	47150	18
506	20240408	102400	737023950	47100	47150	47150	47100	31
507	20240408	102300	735562350	47150	47300	47300	47150	13
508	20240408	102200	734948650	47300	47300	47300	47300	1
509	20240408	102100	734901350	47300	47250	47300	47250	4
510	20240408	102000	734712250	47150	47150	47250	47150	42
511	20240408	101900	732731500	47200	47200	47200	47200	4
512	20240408	101800	732542700	47200	47100	47200	47100	26
513	20240408	101700	731316300	47150	47200	47200	47150	11
514	20240408	101600	730797600	47150	47150	47150	47150	49
515	20240408	101500	728487250	47150	47100	47150	47100	53
516	20240408	101400	725988750	47100	47100	47100	47050	11
517	20240408	101300	725470700	47000	47000	47000	47000	0
518	20240408	101200	725470700	47000	47150	47150	47000	8
519	20240408	101100	725094550	47100	47050	47100	47050	24
520	20240408	101000	723965150	47100	47150	47150	47100	8
521	20240408	100900	723588300	47150	47150	47200	47150	5
522	20240408	100800	723352500	47200	47200	47200	47200	99
523	20240408	100700	718679700	47200	47250	47250	47200	22
524	20240408	100600	717641200	47200	47250	47250	47200	28
525	20240408	100500	716319550	47250	47250	47250	47250	1
526	20240408	100400	716272300	47250	47200	47250	47200	38
527	20240408	100300	714478650	47250	47250	47250	47250	21
528	20240408	100200	713486400	47250	47250	47250	47250	0
529	20240408	100100	713486400	47250	47250	47250	47200	89
530	20240408	100000	709284550	47300	47250	47300	47250	15
531	20240408	095900	708575750	47200	47250	47250	47200	11
532	20240408	095800	708056300	47200	47200	47200	47200	83
533	20240408	095700	704138700	47200	47300	47300	47200	652
534	20240408	095600	673313000	47300	47300	47300	47300	176
535	20240408	095500	664988200	47350	47300	47350	47300	207
536	20240408	095400	655193950	47300	47350	47400	47300	578
537	20240408	095300	627834150	47350	47350	47400	47350	368
538	20240408	095200	610409300	47350	47350	47350	47350	144
539	20240408	095100	603590900	47350	47350	47350	47350	152
540	20240408	095000	596393700	47400	47350	47400	47350	159
541	20240408	094900	588861300	47350	47400	47600	47350	197
542	20240408	094800	579528700	47400	47600	47600	47400	69
543	20240408	094700	576256100	47350	47350	47350	47350	7
544	20240408	094600	575924650	47350	47550	47600	47350	100
545	20240408	094500	571170600	47600	47550	47600	47350	60
546	20240408	094400	568319350	47550	47350	47550	47350	59
547	20240408	094300	565516950	47350	47400	47400	47350	118
548	20240408	094200	559926000	47400	47750	47750	47350	1263
549	20240408	094100	499702600	47750	47800	47800	47750	7
550	20240408	094000	499368050	47800	47800	47800	47800	112
551	20240408	093900	494014450	47800	47850	47850	47800	508
552	20240408	093800	469713400	47800	47800	48050	47800	111
553	20240408	093700	464407000	47800	47800	48000	47750	1327
554	20240408	093600	400790650	47750	47550	47750	47550	127
555	20240408	093500	394734000	47500	47350	47500	47350	106
556	20240408	093400	389709400	47300	47300	47300	47300	10
557	20240408	093300	389236400	47300	47300	47300	47300	261
558	20240408	093200	376891100	47300	47300	47300	47300	0
559	20240408	093100	376891100	47300	47300	47350	47300	531
560	20240408	093000	351749800	47300	47300	47300	47300	181
561	20240408	092900	343188500	47300	47200	47300	47200	686
562	20240408	092800	310745100	47200	47000	47250	47000	1300
563	20240408	092700	249406400	46950	47150	47150	46950	263
564	20240408	092600	237012050	47150	47150	47150	47150	7
565	20240408	092500	236682000	47150	47300	47300	47150	366
566	20240408	092400	219376750	47250	47250	47250	47250	92
567	20240408	092300	215029750	47150	47150	47150	47150	0
568	20240408	092200	215029750	47150	47150	47150	47150	0
569	20240408	092100	215029750	47150	47150	47150	47150	134
570	20240408	092000	208711650	47150	47150	47250	47150	483
571	20240408	091900	185914700	47150	47150	47150	47150	0
572	20240408	091800	185914700	47150	47150	47200	47150	336
573	20240408	091700	170062250	47150	47150	47150	47150	2
574	20240408	091600	169967950	47050	47050	47050	47050	0
575	20240408	091500	169967950	47050	47050	47050	46950	208
576	20240408	091400	160186550	47000	46900	47000	46900	127
577	20240408	091300	154225700	46900	46950	46950	46900	14
578	20240408	091200	153569050	46850	46800	46900	46800	462
579	20240408	091100	131922700	46800	46800	46800	46750	705
580	20240408	091000	98931150	46800	46850	46850	46800	107
581	20240408	090900	93918550	46850	46850	46850	46850	2
582	20240408	090800	93824850	46850	46850	46850	46850	26
583	20240408	090700	92606750	46800	46800	46850	46800	167
584	20240408	090600	84787950	46850	46900	46900	46800	157
585	20240408	090500	77431900	46900	46900	46900	46900	28
586	20240408	090400	76118700	46900	46850	46900	46800	242
587	20240408	090300	64773350	46900	46850	47000	46800	211
588	20240408	090200	54871900	46850	47000	47000	46850	481
589	20240408	090100	32311300	47000	47100	47200	46950	241
590	20240408	090000	20972900	47100	47100	47150	46750	446