KissMeData/284740/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203700	564626800	21800	21800	21800	21800	359
3	20240419	203600	564626800	21800	21800	21800	21800	0
4	20240419	203500	564626800	21800	21800	21800	21800	0
5	20240419	203400	564626800	21800	21800	21800	21800	0
6	20240419	203300	564626800	21800	21800	21800	21800	0
7	20240419	203200	564626800	21800	21800	21800	21800	0
8	20240419	203100	564626800	21800	21800	21800	21800	0
9	20240419	203000	564626800	21800	21800	21800	21800	0
10	20240419	202900	564626800	21800	21800	21800	21800	0
11	20240419	202800	564626800	21800	21800	21800	21800	0
12	20240419	202700	564626800	21800	21800	21800	21800	0
13	20240419	202600	564626800	21800	21800	21800	21800	0
14	20240419	202500	564626800	21800	21800	21800	21800	0
15	20240419	202400	564626800	21800	21800	21800	21800	0
16	20240419	202300	564626800	21800	21800	21800	21800	0
17	20240419	202200	564626800	21800	21800	21800	21800	0
18	20240419	202100	564626800	21800	21800	21800	21800	0
19	20240419	202000	564626800	21800	21800	21800	21800	0
20	20240419	201900	564626800	21800	21800	21800	21800	0
21	20240419	201800	564626800	21800	21800	21800	21800	0
22	20240419	201700	564626800	21800	21800	21800	21800	0
23	20240419	201600	564626800	21800	21800	21800	21800	0
24	20240419	201500	564626800	21800	21800	21800	21800	0
25	20240419	201400	564626800	21800	21800	21800	21800	0
26	20240419	201300	564626800	21800	21800	21800	21800	0
27	20240419	201200	564626800	21800	21800	21800	21800	0
28	20240419	201100	564626800	21800	21800	21800	21800	0
29	20240419	201000	564626800	21800	21800	21800	21800	0
30	20240419	200900	564626800	21800	21800	21800	21800	0
31	20240419	200800	564626800	21800	21800	21800	21800	0
32	20240419	200700	564626800	21800	21800	21800	21800	359
33	20240419	200600	564626800	21800	21800	21800	21800	0
34	20240419	200500	564626800	21800	21800	21800	21800	0
35	20240419	200400	564626800	21800	21800	21800	21800	0
36	20240419	200300	564626800	21800	21800	21800	21800	0
37	20240419	200200	564626800	21800	21800	21800	21800	0
38	20240419	200100	564626800	21800	21800	21800	21800	0
39	20240419	200000	564626800	21800	21800	21800	21800	0
40	20240419	195900	564626800	21800	21800	21800	21800	0
41	20240419	195800	564626800	21800	21800	21800	21800	0
42	20240419	195700	564626800	21800	21800	21800	21800	0
43	20240419	195600	564626800	21800	21800	21800	21800	0
44	20240419	195500	564626800	21800	21800	21800	21800	0
45	20240419	195400	564626800	21800	21800	21800	21800	0
46	20240419	195300	564626800	21800	21800	21800	21800	0
47	20240419	195200	564626800	21800	21800	21800	21800	0
48	20240419	195100	564626800	21800	21800	21800	21800	0
49	20240419	195000	564626800	21800	21800	21800	21800	0
50	20240419	194900	564626800	21800	21800	21800	21800	0
51	20240419	194800	564626800	21800	21800	21800	21800	0
52	20240419	194700	564626800	21800	21800	21800	21800	0
53	20240419	194600	564626800	21800	21800	21800	21800	0
54	20240419	194500	564626800	21800	21800	21800	21800	0
55	20240419	194400	564626800	21800	21800	21800	21800	0
56	20240419	194300	564626800	21800	21800	21800	21800	0
57	20240419	194200	564626800	21800	21800	21800	21800	0
58	20240419	194100	564626800	21800	21800	21800	21800	0
59	20240419	194000	564626800	21800	21800	21800	21800	0
60	20240419	193900	564626800	21800	21800	21800	21800	0
61	20240419	193800	564626800	21800	21800	21800	21800	0
62	20240419	193700	564626800	21800	21800	21800	21800	359
63	20240419	193600	564626800	21800	21800	21800	21800	0
64	20240419	193500	564626800	21800	21800	21800	21800	0
65	20240419	193400	564626800	21800	21800	21800	21800	0
66	20240419	193300	564626800	21800	21800	21800	21800	0
67	20240419	193200	564626800	21800	21800	21800	21800	0
68	20240419	193100	564626800	21800	21800	21800	21800	0
69	20240419	193000	564626800	21800	21800	21800	21800	0
70	20240419	192900	564626800	21800	21800	21800	21800	0
71	20240419	192800	564626800	21800	21800	21800	21800	0
72	20240419	192700	564626800	21800	21800	21800	21800	0
73	20240419	192600	564626800	21800	21800	21800	21800	0
74	20240419	192500	564626800	21800	21800	21800	21800	0
75	20240419	192400	564626800	21800	21800	21800	21800	0
76	20240419	192300	564626800	21800	21800	21800	21800	0
77	20240419	192200	564626800	21800	21800	21800	21800	0
78	20240419	192100	564626800	21800	21800	21800	21800	0
79	20240419	192000	564626800	21800	21800	21800	21800	0
80	20240419	191900	564626800	21800	21800	21800	21800	0
81	20240419	191800	564626800	21800	21800	21800	21800	0
82	20240419	191700	564626800	21800	21800	21800	21800	0
83	20240419	191600	564626800	21800	21800	21800	21800	0
84	20240419	191500	564626800	21800	21800	21800	21800	0
85	20240419	191400	564626800	21800	21800	21800	21800	0
86	20240419	191300	564626800	21800	21800	21800	21800	0
87	20240419	191200	564626800	21800	21800	21800	21800	0
88	20240419	191100	564626800	21800	21800	21800	21800	0
89	20240419	191000	564626800	21800	21800	21800	21800	0
90	20240419	190900	564626800	21800	21800	21800	21800	0
91	20240419	190800	564626800	21800	21800	21800	21800	0
92	20240419	190700	564626800	21800	21800	21800	21800	359
93	20240419	190600	564626800	21800	21800	21800	21800	0
94	20240419	190500	564626800	21800	21800	21800	21800	0
95	20240419	190400	564626800	21800	21800	21800	21800	0
96	20240419	190300	564626800	21800	21800	21800	21800	0
97	20240419	190200	564626800	21800	21800	21800	21800	0
98	20240419	190100	564626800	21800	21800	21800	21800	0
99	20240419	190000	564626800	21800	21800	21800	21800	0
100	20240419	185900	564626800	21800	21800	21800	21800	0
101	20240419	185800	564626800	21800	21800	21800	21800	0
102	20240419	185700	564626800	21800	21800	21800	21800	0
103	20240419	185600	564626800	21800	21800	21800	21800	0
104	20240419	185500	564626800	21800	21800	21800	21800	0
105	20240419	185400	564626800	21800	21800	21800	21800	0
106	20240419	185300	564626800	21800	21800	21800	21800	0
107	20240419	185200	564626800	21800	21800	21800	21800	0
108	20240419	185100	564626800	21800	21800	21800	21800	0
109	20240419	185000	564626800	21800	21800	21800	21800	0
110	20240419	184900	564626800	21800	21800	21800	21800	0
111	20240419	184800	564626800	21800	21800	21800	21800	0
112	20240419	184700	564626800	21800	21800	21800	21800	0
113	20240419	184600	564626800	21800	21800	21800	21800	0
114	20240419	184500	564626800	21800	21800	21800	21800	0
115	20240419	184400	564626800	21800	21800	21800	21800	0
116	20240419	184300	564626800	21800	21800	21800	21800	0
117	20240419	184200	564626800	21800	21800	21800	21800	0
118	20240419	184100	564626800	21800	21800	21800	21800	0
119	20240419	184000	564626800	21800	21800	21800	21800	0
120	20240419	183900	564626800	21800	21800	21800	21800	0
121	20240419	183800	564626800	21800	21800	21800	21800	0
122	20240419	183700	564626800	21800	21800	21800	21800	359
123	20240419	183600	564626800	21800	21800	21800	21800	0
124	20240419	183500	564626800	21800	21800	21800	21800	0
125	20240419	183400	564626800	21800	21800	21800	21800	0
126	20240419	183300	564626800	21800	21800	21800	21800	0
127	20240419	183200	564626800	21800	21800	21800	21800	0
128	20240419	183100	564626800	21800	21800	21800	21800	0
129	20240419	183000	564626800	21800	21800	21800	21800	0
130	20240419	182900	564626800	21800	21800	21800	21800	0
131	20240419	182800	564626800	21800	21800	21800	21800	0
132	20240419	182700	564626800	21800	21800	21800	21800	0
133	20240419	182600	564626800	21800	21800	21800	21800	0
134	20240419	182500	564626800	21800	21800	21800	21800	0
135	20240419	182400	564626800	21800	21800	21800	21800	0
136	20240419	182300	564626800	21800	21800	21800	21800	0
137	20240419	182200	564626800	21800	21800	21800	21800	0
138	20240419	182100	564626800	21800	21800	21800	21800	0
139	20240419	182000	564626800	21800	21800	21800	21800	0
140	20240419	181900	564626800	21800	21800	21800	21800	0
141	20240419	181800	564626800	21800	21800	21800	21800	0
142	20240419	181700	564626800	21800	21800	21800	21800	0
143	20240419	181600	564626800	21800	21800	21800	21800	0
144	20240419	181500	564626800	21800	21800	21800	21800	0
145	20240419	181400	564626800	21800	21800	21800	21800	0
146	20240419	181300	564626800	21800	21800	21800	21800	0
147	20240419	181200	564626800	21800	21800	21800	21800	0
148	20240419	181100	564626800	21800	21800	21800	21800	0
149	20240419	181000	564626800	21800	21800	21800	21800	0
150	20240419	180900	564626800	21800	21800	21800	21800	0
151	20240419	180800	564626800	21800	21800	21800	21800	0
152	20240419	180700	564626800	21800	21800	21800	21800	359
153	20240419	180600	564626800	21800	21800	21800	21800	0
154	20240419	180500	564626800	21800	21800	21800	21800	0
155	20240419	180400	564626800	21800	21800	21800	21800	0
156	20240419	180300	564626800	21800	21800	21800	21800	0
157	20240419	180200	564626800	21800	21800	21800	21800	0
158	20240419	180100	564626800	21800	21800	21800	21800	0
159	20240419	180000	564626800	21800	21800	21800	21800	0
160	20240419	175900	564626800	21800	21800	21800	21800	0
161	20240419	175800	564626800	21800	21800	21800	21800	0
162	20240419	175700	564626800	21800	21800	21800	21800	0
163	20240419	175600	564626800	21800	21800	21800	21800	0
164	20240419	175500	564626800	21800	21800	21800	21800	0
165	20240419	175400	564626800	21800	21800	21800	21800	0
166	20240419	175300	564626800	21800	21800	21800	21800	0
167	20240419	175200	564626800	21800	21800	21800	21800	0
168	20240419	175100	564626800	21800	21800	21800	21800	0
169	20240419	175000	564626800	21800	21800	21800	21800	0
170	20240419	174900	564626800	21800	21800	21800	21800	0
171	20240419	174800	564626800	21800	21800	21800	21800	0
172	20240419	174700	564626800	21800	21800	21800	21800	0
173	20240419	174600	564626800	21800	21800	21800	21800	0
174	20240419	174500	564626800	21800	21800	21800	21800	0
175	20240419	174400	564626800	21800	21800	21800	21800	0
176	20240419	174300	564626800	21800	21800	21800	21800	0
177	20240419	174200	564626800	21800	21800	21800	21800	0
178	20240419	174100	564626800	21800	21800	21800	21800	0
179	20240419	174000	564626800	21800	21800	21800	21800	0
180	20240419	173900	564626800	21800	21800	21800	21800	0
181	20240419	173800	564626800	21800	21800	21800	21800	0
182	20240419	173700	564626800	21800	21800	21800	21800	359
183	20240419	173600	564626800	21800	21800	21800	21800	0
184	20240419	173500	564626800	21800	21800	21800	21800	0
185	20240419	173400	564626800	21800	21800	21800	21800	0
186	20240419	173300	564626800	21800	21800	21800	21800	0
187	20240419	173200	564626800	21800	21800	21800	21800	0
188	20240419	173100	564626800	21800	21800	21800	21800	0
189	20240419	173000	564626800	21800	21800	21800	21800	0
190	20240419	172900	564626800	21800	21800	21800	21800	0
191	20240419	172800	564626800	21800	21800	21800	21800	0
192	20240419	172700	564626800	21800	21800	21800	21800	0
193	20240419	172600	564626800	21800	21800	21800	21800	0
194	20240419	172500	564626800	21800	21800	21800	21800	0
195	20240419	172400	564626800	21800	21800	21800	21800	0
196	20240419	172300	564626800	21800	21800	21800	21800	0
197	20240419	172200	564626800	21800	21800	21800	21800	0
198	20240419	172100	564626800	21800	21800	21800	21800	0
199	20240419	172000	564626800	21800	21800	21800	21800	0
200	20240419	171900	564626800	21800	21800	21800	21800	0
201	20240419	171800	564626800	21800	21800	21800	21800	0
202	20240419	171700	564626800	21800	21800	21800	21800	0
203	20240419	171600	564626800	21800	21800	21800	21800	0
204	20240419	171500	564626800	21800	21800	21800	21800	0
205	20240419	171400	564626800	21800	21800	21800	21800	0
206	20240419	171300	564626800	21800	21800	21800	21800	0
207	20240419	171200	564626800	21800	21800	21800	21800	0
208	20240419	171100	564626800	21800	21800	21800	21800	0
209	20240419	171000	564626800	21800	21800	21800	21800	0
210	20240419	170900	564626800	21800	21800	21800	21800	0
211	20240419	170800	564626800	21800	21800	21800	21800	0
212	20240419	170700	564626800	21800	21800	21800	21800	359
213	20240419	170600	564626800	21800	21800	21800	21800	0
214	20240419	170500	564626800	21800	21800	21800	21800	0
215	20240419	170400	564626800	21800	21800	21800	21800	0
216	20240419	170300	564626800	21800	21800	21800	21800	0
217	20240419	170200	564626800	21800	21800	21800	21800	0
218	20240419	170100	564626800	21800	21800	21800	21800	0
219	20240419	170000	564626800	21800	21800	21800	21800	0
220	20240419	165900	564626800	21800	21800	21800	21800	0
221	20240419	165800	564626800	21800	21800	21800	21800	0
222	20240419	165700	564626800	21800	21800	21800	21800	0
223	20240419	165600	564626800	21800	21800	21800	21800	0
224	20240419	165500	564626800	21800	21800	21800	21800	0
225	20240419	165400	564626800	21800	21800	21800	21800	0
226	20240419	165300	564626800	21800	21800	21800	21800	0
227	20240419	165200	564626800	21800	21800	21800	21800	0
228	20240419	165100	564626800	21800	21800	21800	21800	0
229	20240419	165000	564626800	21800	21800	21800	21800	0
230	20240419	164900	564626800	21800	21800	21800	21800	0
231	20240419	164800	564626800	21800	21800	21800	21800	0
232	20240419	164700	564626800	21800	21800	21800	21800	0
233	20240419	164600	564626800	21800	21800	21800	21800	0
234	20240419	164500	564626800	21800	21800	21800	21800	0
235	20240419	164400	564626800	21800	21800	21800	21800	0
236	20240419	164300	564626800	21800	21800	21800	21800	0
237	20240419	164200	564626800	21800	21800	21800	21800	0
238	20240419	164100	564626800	21800	21800	21800	21800	0
239	20240419	164000	564626800	21800	21800	21800	21800	0
240	20240419	163900	564626800	21800	21800	21800	21800	0
241	20240419	163800	564626800	21800	21800	21800	21800	0
242	20240419	163700	564626800	21800	21800	21800	21800	359
243	20240419	163600	564626800	21800	21800	21800	21800	0
244	20240419	163500	564626800	21800	21800	21800	21800	0
245	20240419	163400	564626800	21800	21800	21800	21800	0
246	20240419	163300	564626800	21800	21800	21800	21800	0
247	20240419	163200	564626800	21800	21800	21800	21800	0
248	20240419	163100	564626800	21800	21800	21800	21800	0
249	20240419	163000	564626800	21800	21800	21800	21800	0
250	20240419	162900	564626800	21800	21800	21800	21800	0
251	20240419	162800	564626800	21800	21800	21800	21800	0
252	20240419	162700	564626800	21800	21800	21800	21800	0
253	20240419	162600	564626800	21800	21800	21800	21800	0
254	20240419	162500	564626800	21800	21800	21800	21800	0
255	20240419	162400	564626800	21800	21800	21800	21800	0
256	20240419	162300	564626800	21800	21800	21800	21800	0
257	20240419	162200	564626800	21800	21800	21800	21800	0
258	20240419	162100	564626800	21800	21800	21800	21800	0
259	20240419	162000	564626800	21800	21800	21800	21800	0
260	20240419	161900	564626800	21800	21800	21800	21800	0
261	20240419	161800	564626800	21800	21800	21800	21800	0
262	20240419	161700	564626800	21800	21800	21800	21800	0
263	20240419	161600	564626800	21800	21800	21800	21800	0
264	20240419	161500	564626800	21800	21800	21800	21800	0
265	20240419	161400	564626800	21800	21800	21800	21800	0
266	20240419	161300	564626800	21800	21800	21800	21800	0
267	20240419	161200	564626800	21800	21800	21800	21800	0
268	20240419	161100	564626800	21800	21800	21800	21800	0
269	20240419	161000	564626800	21800	21800	21800	21800	0
270	20240419	160900	564626800	21800	21800	21800	21800	0
271	20240419	160800	564626800	21800	21800	21800	21800	0
272	20240419	160700	564626800	21800	21800	21800	21800	359
273	20240419	160600	564626800	21800	21800	21800	21800	0
274	20240419	160500	564626800	21800	21800	21800	21800	0
275	20240419	160400	564626800	21800	21800	21800	21800	0
276	20240419	160300	564626800	21800	21800	21800	21800	0
277	20240419	160200	564626800	21800	21800	21800	21800	0
278	20240419	160100	564626800	21800	21800	21800	21800	0
279	20240419	160000	564626800	21800	21800	21800	21800	0
280	20240419	155900	564626800	21800	21800	21800	21800	0
281	20240419	155800	564626800	21800	21800	21800	21800	0
282	20240419	155700	564626800	21800	21800	21800	21800	0
283	20240419	155600	564626800	21800	21800	21800	21800	0
284	20240419	155500	564626800	21800	21800	21800	21800	0
285	20240419	155400	564626800	21800	21800	21800	21800	0
286	20240419	155300	564626800	21800	21800	21800	21800	0
287	20240419	155200	564626800	21800	21800	21800	21800	0
288	20240419	155100	564626800	21800	21800	21800	21800	0
289	20240419	155000	564626800	21800	21800	21800	21800	0
290	20240419	154900	564626800	21800	21800	21800	21800	0
291	20240419	154800	564626800	21800	21800	21800	21800	0
292	20240419	154700	564626800	21800	21800	21800	21800	0
293	20240419	154600	564626800	21800	21800	21800	21800	0
294	20240419	154500	564626800	21800	21800	21800	21800	0
295	20240419	154400	564626800	21800	21800	21800	21800	0
296	20240419	154300	564626800	21800	21800	21800	21800	0
297	20240419	154200	564626800	21800	21800	21800	21800	0
298	20240419	154100	564626800	21800	21800	21800	21800	0
299	20240419	154000	564626800	21800	21800	21800	21800	0
300	20240419	153900	564626800	21800	21800	21800	21800	0
301	20240419	153800	564626800	21800	21800	21800	21800	0
302	20240419	153700	564626800	21800	21800	21800	21800	359
303	20240419	153600	564626800	21800	21800	21800	21800	0
304	20240419	153500	564626800	21800	21800	21800	21800	0
305	20240419	153400	564626800	21800	21800	21800	21800	0
306	20240419	153300	564626800	21800	21800	21800	21800	0
307	20240419	153200	564626800	21800	21800	21800	21800	0
308	20240419	153100	564626800	21800	21800	21800	21800	0
309	20240419	153000	564626800	21800	21800	21800	21800	359
310	20240419	152900	556800600	21800	21800	21800	21800	0
311	20240419	152800	556800600	21800	21800	21800	21800	0
312	20240419	152700	556800600	21800	21800	21800	21800	0
313	20240419	152600	556800600	21800	21800	21800	21800	0
314	20240419	152500	556800600	21800	21800	21800	21800	0
315	20240419	152400	556800600	21800	21800	21800	21800	0
316	20240419	152300	556800600	21800	21800	21800	21800	0
317	20240419	152200	556800600	21800	21800	21800	21800	0
318	20240419	152100	556800600	21800	21800	21800	21800	0
319	20240419	152000	556800600	21800	21800	21800	21800	0
320	20240419	151900	556800600	21800	21700	21800	21650	181
321	20240419	151800	552874300	21700	21700	21700	21700	7
322	20240419	151700	552722400	21700	21700	21700	21700	32
323	20240419	151600	552028000	21700	21650	21700	21650	1046
324	20240419	151500	529365900	21700	21650	21700	21650	54
325	20240419	151400	528196000	21700	21750	21750	21700	92
326	20240419	151300	526198850	21700	21700	21750	21700	137
327	20240419	151200	523225850	21750	21750	21750	21750	18
328	20240419	151100	522834350	21750	21700	21750	21700	12
329	20240419	151000	522573850	21750	21750	21750	21650	18
330	20240419	150900	522183850	21750	21650	21750	21650	101
331	20240419	150800	519994900	21650	21750	21750	21650	576
332	20240419	150700	507522950	21750	21750	21750	21700	9
333	20240419	150600	507327500	21750	21750	21750	21750	2
334	20240419	150500	507284000	21750	21700	21750	21700	20
335	20240419	150400	506849900	21800	21800	21800	21650	39
336	20240419	150300	506005250	21800	21750	21800	21650	272
337	20240419	150200	500099050	21800	21750	21800	21750	66
338	20240419	150100	498662250	21800	21800	21800	21750	423
339	20240419	150000	489441150	21750	21800	21800	21750	29
340	20240419	145900	488809550	21800	21800	21800	21800	17
341	20240419	145800	488438950	21800	21750	21800	21750	6
342	20240419	145700	488308350	21750	21800	21800	21750	53
343	20240419	145600	487153300	21800	21800	21800	21800	18
344	20240419	145500	486760900	21750	21750	21800	21750	12
345	20240419	145400	486499800	21800	21750	21800	21750	96
346	20240419	145300	484407300	21800	21750	21800	21750	6
347	20240419	145200	484276700	21800	21800	21800	21800	3
348	20240419	145100	484211300	21800	21750	21800	21750	62
349	20240419	145000	482860050	21800	21800	21800	21750	26
350	20240419	144900	482293750	21800	21800	21800	21800	6
351	20240419	144800	482162950	21800	21750	21800	21750	7
352	20240419	144700	482010550	21800	21800	21800	21800	3
353	20240419	144600	481945150	21800	21850	21850	21750	195
354	20240419	144500	477694400	21850	21850	21850	21800	88
355	20240419	144400	475771850	21850	21850	21850	21850	2
356	20240419	144300	475728150	21850	21850	21850	21800	10
357	20240419	144200	475509850	21800	21850	21850	21800	35
358	20240419	144100	474745750	21850	21850	21850	21800	31
359	20240419	144000	474068950	21800	21850	21850	21800	6
360	20240419	143900	473938050	21850	21850	21850	21850	1
361	20240419	143800	473916200	21800	21800	21850	21800	13
362	20240419	143700	473632650	21800	21900	21900	21750	817
363	20240419	143600	455797800	21900	21900	21900	21900	12
364	20240419	143500	455535000	21900	21900	21900	21850	45
365	20240419	143400	454550250	21900	21850	21900	21850	42
366	20240419	143300	453631650	21900	21900	21900	21850	27
367	20240419	143200	453040850	21900	21900	21900	21900	16
368	20240419	143100	452690450	21900	21800	21900	21800	646
369	20240419	143000	438583300	21800	21800	21800	21750	23
370	20240419	142900	438082150	21800	21800	21800	21800	2
371	20240419	142800	438038550	21800	21800	21800	21800	2
372	20240419	142700	437994950	21750	21800	21800	21750	15
373	20240419	142600	437668500	21800	21800	21800	21800	19
374	20240419	142500	437254300	21800	21750	21800	21750	5
375	20240419	142400	437145500	21800	21750	21800	21750	22
376	20240419	142300	436666200	21750	21800	21800	21750	4
377	20240419	142200	436579050	21850	21850	21850	21850	1
378	20240419	142100	436557200	21850	21850	21850	21850	36
379	20240419	142000	435770600	21850	21750	21850	21750	12
380	20240419	141900	435509400	21750	21750	21750	21750	2
381	20240419	141800	435465900	21800	21800	21850	21750	465
382	20240419	141700	425333250	21850	21850	21850	21850	8
383	20240419	141600	425158450	21850	21850	21850	21850	15
384	20240419	141500	424830700	21850	21800	21850	21800	2
385	20240419	141400	424787050	21800	21800	21800	21800	15
386	20240419	141300	424460050	21850	21850	21850	21850	17
387	20240419	141200	424088600	21850	21850	21850	21850	0
388	20240419	141100	424088600	21850	21850	21850	21850	14
389	20240419	141000	423782700	21850	21800	21850	21800	62
390	20240419	140900	422430300	21850	21850	21850	21850	16
391	20240419	140800	422080700	21850	21850	21850	21850	5
392	20240419	140700	421971450	21850	21850	21850	21850	30
393	20240419	140600	421315950	21850	21850	21850	21850	5
394	20240419	140500	421206700	21850	21850	21850	21850	15
395	20240419	140400	420878950	21850	21850	21850	21800	31
396	20240419	140300	420201750	21850	21850	21850	21850	0
397	20240419	140200	420201750	21850	21850	21850	21850	7
398	20240419	140100	420048800	21850	21850	21850	21850	15
399	20240419	140000	419721050	21850	21850	21850	21850	16
400	20240419	135900	419371450	21800	21850	21850	21800	19
401	20240419	135800	418956350	21850	21850	21850	21850	0
402	20240419	135700	418956350	21850	21850	21850	21850	14
403	20240419	135600	418650450	21800	21800	21800	21800	0
404	20240419	135500	418650450	21800	21850	21850	21800	28
405	20240419	135400	418039350	21800	21800	21800	21800	1
406	20240419	135300	418017550	21850	21850	21850	21850	0
407	20240419	135200	418017550	21850	21850	21850	21850	15
408	20240419	135100	417689800	21850	21850	21850	21850	20
409	20240419	135000	417252800	21850	21850	21850	21850	0
410	20240419	134900	417252800	21850	21850	21850	21850	14
411	20240419	134800	416946900	21850	21850	21850	21850	14
412	20240419	134700	416641000	21850	21850	21850	21850	7
413	20240419	134600	416488050	21850	21850	21850	21850	14
414	20240419	134500	416182150	21850	21850	21850	21850	43
415	20240419	134400	415242600	21850	21850	21850	21850	15
416	20240419	134300	414914850	21850	21850	21850	21850	14
417	20240419	134200	414608950	21800	21800	21800	21800	0
418	20240419	134100	414608950	21800	21800	21800	21800	1
419	20240419	134000	414587150	21850	21850	21850	21850	0
420	20240419	133900	414587150	21850	21850	21850	21850	0
421	20240419	133800	414587150	21850	21850	21900	21850	64
422	20240419	133700	413187250	21850	21850	21850	21850	4
423	20240419	133600	413099850	21850	21850	21850	21850	0
424	20240419	133500	413099850	21850	21850	21850	21850	30
425	20240419	133400	412444350	21850	21850	21850	21850	10
426	20240419	133300	412225850	21900	21900	21900	21900	14
427	20240419	133200	411919250	21850	21850	21850	21850	7
428	20240419	133100	411766300	21900	21900	21900	21900	2
429	20240419	133000	411722500	21900	21850	21900	21850	20
430	20240419	132900	411284800	21850	21850	21850	21850	5
431	20240419	132800	411175550	21850	21850	21850	21850	0
432	20240419	132700	411175550	21850	21900	21900	21850	9
433	20240419	132600	410978650	21850	21900	21900	21850	7
434	20240419	132500	410825650	21850	21850	21850	21850	31
435	20240419	132400	410148300	21900	21900	21900	21900	0
436	20240419	132300	410148300	21900	21850	21900	21850	235
437	20240419	132200	405012800	21850	21800	21850	21800	587
438	20240419	132100	392201300	21800	21800	21800	21800	415
439	20240419	132000	383154300	21750	21750	21750	21750	0
440	20240419	131900	383154300	21750	21750	21750	21750	11
441	20240419	131800	382915050	21750	21750	21750	21750	109
442	20240419	131700	380544300	21800	21800	21800	21750	55
443	20240419	131600	379345500	21750	21750	21750	21750	0
444	20240419	131500	379345500	21750	21750	21750	21750	6
445	20240419	131400	379215000	21750	21800	21800	21750	313
446	20240419	131300	372394100	21800	21800	21800	21800	0
447	20240419	131200	372394100	21800	21800	21800	21800	65
448	20240419	131100	370977100	21800	21800	21800	21800	15
449	20240419	131000	370650100	21800	21800	21800	21800	15
450	20240419	130900	370323100	21800	21800	21800	21800	28
451	20240419	130800	369712700	21800	21800	21800	21800	33
452	20240419	130700	368993300	21800	21800	21800	21800	14
453	20240419	130600	368688100	21800	21800	21800	21800	15
454	20240419	130500	368361100	21800	21800	21800	21800	5
455	20240419	130400	368252100	21800	21800	21800	21800	34
456	20240419	130300	367510900	21800	21800	21800	21800	9
457	20240419	130200	367314700	21800	21800	21800	21800	14
458	20240419	130100	367009500	21800	21800	21800	21800	15
459	20240419	130000	366682500	21800	21800	21800	21800	14
460	20240419	125900	366377300	21750	21750	21750	21750	5
461	20240419	125800	366268550	21750	21750	21750	21750	153
462	20240419	125700	362940800	21700	21700	21700	21700	35
463	20240419	125600	362181300	21700	21700	21700	21700	3
464	20240419	125500	362116200	21750	21750	21750	21750	16
465	20240419	125400	361768200	21750	21750	21750	21750	3
466	20240419	125300	361702950	21750	21750	21750	21750	0
467	20240419	125200	361702950	21750	21750	21750	21750	23
468	20240419	125100	361202700	21750	21750	21750	21750	2
469	20240419	125000	361159200	21750	21750	21750	21750	14
470	20240419	124900	360854700	21700	21700	21700	21700	0
471	20240419	124800	360854700	21700	21700	21700	21700	0
472	20240419	124700	360854700	21700	21700	21700	21700	4
473	20240419	124600	360767900	21700	21700	21700	21700	144
474	20240419	124500	357643100	21700	21700	21700	21700	0
475	20240419	124400	357643100	21700	21700	21700	21700	93
476	20240419	124300	355625000	21700	21700	21700	21700	338
477	20240419	124200	348290400	21700	21750	21750	21700	3253
478	20240419	124100	277689800	21750	21750	21750	21750	10
479	20240419	124000	277472300	21800	21800	21800	21800	0
480	20240419	123900	277472300	21800	21800	21800	21800	15
481	20240419	123800	277145300	21800	21800	21800	21800	0
482	20240419	123700	277145300	21800	21800	21800	21800	5
483	20240419	123600	277036300	21850	21800	21850	21800	126
484	20240419	123500	274286050	21800	21800	21800	21800	15
485	20240419	123400	273959050	21800	21800	21800	21800	5
486	20240419	123300	273850050	21800	21800	21800	21800	0
487	20240419	123200	273850050	21800	21850	21850	21800	289
488	20240419	123100	267536100	21850	21850	21850	21850	233
489	20240419	123000	262445050	21850	21850	21850	21850	1
490	20240419	122900	262423200	21850	21850	21850	21850	14
491	20240419	122800	262117300	21850	21850	21850	21850	0
492	20240419	122700	262117300	21850	21850	21850	21850	14
493	20240419	122600	261811400	21850	21850	21850	21850	0
494	20240419	122500	261811400	21850	21850	21850	21850	0
495	20240419	122400	261811400	21850	21850	21850	21850	15
496	20240419	122300	261483650	21850	21850	21850	21850	0
497	20240419	122200	261483650	21850	21850	21850	21850	14
498	20240419	122100	261177750	21750	21750	21750	21750	1
499	20240419	122000	261156000	21800	21800	21800	21800	270
500	20240419	121900	255270000	21800	21800	21800	21800	30
501	20240419	121800	254616000	21800	21800	21800	21800	14
502	20240419	121700	254310800	21800	21800	21800	21800	1
503	20240419	121600	254289000	21750	21750	21750	21750	1
504	20240419	121500	254267250	21750	21700	21800	21700	22
505	20240419	121400	253788050	21800	21800	21800	21800	21
506	20240419	121300	253330250	21800	21800	21800	21800	5
507	20240419	121200	253221250	21800	21700	21800	21700	25
508	20240419	121100	252677250	21750	21750	21750	21750	321
509	20240419	121000	245695500	21750	21750	21750	21750	0
510	20240419	120900	245695500	21750	21750	21750	21750	154
511	20240419	120800	242346000	21750	21750	21750	21750	0
512	20240419	120700	242346000	21750	21750	21750	21750	3
513	20240419	120600	242280750	21750	21750	21750	21750	0
514	20240419	120500	242280750	21750	21750	21750	21750	68
515	20240419	120400	240801750	21750	21750	21750	21750	5
516	20240419	120300	240693000	21750	21750	21750	21750	0
517	20240419	120200	240693000	21750	21750	21750	21750	15
518	20240419	120100	240366750	21750	21750	21750	21750	0
519	20240419	120000	240366750	21750	21750	21750	21750	0
520	20240419	115900	240366750	21750	21750	21750	21750	14
521	20240419	115800	240062250	21750	21750	21750	21750	0
522	20240419	115700	240062250	21750	21750	21750	21750	22
523	20240419	115600	239583750	21700	21700	21700	21700	30
524	20240419	115500	238932750	21750	21700	21750	21700	503
525	20240419	115400	228017550	21750	21750	21750	21750	2
526	20240419	115300	227974050	21750	21750	21750	21750	14
527	20240419	115200	227669550	21700	21700	21700	21700	2
528	20240419	115100	227626150	21750	21750	21750	21750	6
529	20240419	115000	227495650	21750	21750	21750	21750	14
530	20240419	114900	227191150	21700	21750	21750	21700	53
531	20240419	114800	226039600	21750	21750	21750	21750	0
532	20240419	114700	226039600	21750	21750	21750	21750	0
533	20240419	114600	226039600	21750	21750	21750	21750	0
534	20240419	114500	226039600	21750	21750	21750	21750	0
535	20240419	114400	226039600	21750	21750	21750	21750	0
536	20240419	114300	226039600	21750	21750	21750	21750	370
537	20240419	114200	217992100	21800	21800	21800	21800	0
538	20240419	114100	217992100	21800	21800	21800	21800	15
539	20240419	114000	217665100	21800	21750	21800	21750	95
540	20240419	113900	215598100	21750	21750	21750	21750	0
541	20240419	113800	215598100	21750	21750	21750	21750	200
542	20240419	113700	211248100	21800	21800	21800	21800	15
543	20240419	113600	210921100	21750	21750	21750	21750	0
544	20240419	113500	210921100	21750	21750	21750	21750	0
545	20240419	113400	210921100	21750	21750	21750	21750	0
546	20240419	113300	210921100	21750	21750	21750	21750	0
547	20240419	113200	210921100	21750	21750	21750	21750	0
548	20240419	113100	210921100	21750	21800	21800	21750	674
549	20240419	113000	196252900	21800	21800	21800	21800	51
550	20240419	112900	195141100	21800	21850	21850	21800	246
551	20240419	112800	189777300	21850	21850	21850	21850	57
552	20240419	112700	188531850	21800	21850	21850	21800	118
553	20240419	112600	185955900	21850	21850	21850	21850	14
554	20240419	112500	185650000	21800	21800	21800	21800	0
555	20240419	112400	185650000	21800	21850	21850	21800	36
556	20240419	112300	184864500	21800	21800	21850	21800	18
557	20240419	112200	184471750	21800	21800	21800	21800	250
558	20240419	112100	179021750	21850	21850	21850	21850	0
559	20240419	112000	179021750	21850	21850	21850	21800	78
560	20240419	111900	177320350	21850	21850	21850	21850	15
561	20240419	111800	176992600	21850	21850	21850	21850	0
562	20240419	111700	176992600	21850	21850	21850	21850	16
563	20240419	111600	176643000	21850	21850	21850	21850	1
564	20240419	111500	176621150	21850	21850	21850	21850	46
565	20240419	111400	175616050	21850	21850	21850	21850	15
566	20240419	111300	175288300	21850	21850	21850	21850	0
567	20240419	111200	175288300	21850	21800	21850	21800	80
568	20240419	111100	173542850	21850	21850	21850	21850	5
569	20240419	111000	173433600	21850	21850	21850	21850	23
570	20240419	110900	172931050	21800	21850	21850	21800	16
571	20240419	110800	172581500	21850	21850	21850	21850	0
572	20240419	110700	172581500	21850	21850	21850	21850	20
573	20240419	110600	172144500	21850	21850	21850	21850	0
574	20240419	110500	172144500	21850	21850	21850	21850	15
575	20240419	110400	171816750	21800	21850	21850	21800	185
576	20240419	110300	167780500	21800	21800	21800	21800	262
577	20240419	110200	162068900	21850	21850	21850	21850	0
578	20240419	110100	162068900	21850	21850	21850	21850	0
579	20240419	110000	162068900	21850	21850	21850	21850	0
580	20240419	105900	162068900	21850	21850	21850	21850	5
581	20240419	105800	161959650	21850	21850	21850	21850	143
582	20240419	105700	158835100	21850	21850	21850	21850	0
583	20240419	105600	158835100	21850	21900	21900	21850	14
584	20240419	105500	158528700	21950	21850	21950	21850	833
585	20240419	105400	140285500	21850	21900	21900	21800	722
586	20240419	105300	124543750	21850	21850	21850	21850	0
587	20240419	105200	124543750	21850	21850	21850	21850	118
588	20240419	105100	121965450	21850	21850	21850	21800	67
589	20240419	105000	120501850	21850	21850	21850	21850	1
590	20240419	104900	120480000	21800	21800	21800	21800	0
591	20240419	104800	120480000	21800	21800	21800	21800	4
592	20240419	104700	120392800	21800	21850	21850	21800	503
593	20240419	104600	109402750	21850	21850	21850	21850	1082
594	20240419	104500	85761050	21850	21850	21850	21850	0
595	20240419	104400	85761050	21850	21850	21900	21850	23
596	20240419	104300	85258250	21850	21900	21900	21850	18
597	20240419	104200	84864300	21850	21850	21850	21850	108
598	20240419	104100	82504500	21900	21900	21900	21900	20
599	20240419	104000	82066500	21850	21900	21900	21850	9
600	20240419	103900	81869600	21850	21900	21900	21850	38
601	20240419	103800	81037700	21900	21900	21900	21850	26
602	20240419	103700	80468500	21900	21900	21900	21900	0
603	20240419	103600	80468500	21900	21850	21900	21850	82
604	20240419	103500	78675750	21850	21850	21850	21850	14
605	20240419	103400	78369850	21850	21850	21850	21850	16
606	20240419	103300	78020250	21850	21800	21850	21800	19
607	20240419	103200	77605300	21850	21850	21850	21850	0
608	20240419	103100	77605300	21850	21850	21850	21850	15
609	20240419	103000	77277550	21850	21850	21850	21850	0
610	20240419	102900	77277550	21850	21850	21850	21850	2
611	20240419	102800	77233850	21800	21800	21800	21800	5
612	20240419	102700	77124850	21800	21800	21800	21800	7
613	20240419	102600	76972250	21800	21800	21800	21800	10
614	20240419	102500	76754250	21800	21850	21850	21800	29
615	20240419	102400	76121300	21800	21800	21800	21800	0
616	20240419	102300	76121300	21800	21800	21800	21800	10
617	20240419	102200	75903300	21800	21800	21800	21800	3
618	20240419	102100	75837900	21850	21850	21850	21850	22
619	20240419	102000	75357200	21850	21850	21850	21850	10
620	20240419	101900	75138700	21900	21900	21900	21900	0
621	20240419	101800	75138700	21900	21850	21900	21850	23
622	20240419	101700	74635350	21850	21850	21850	21850	32
623	20240419	101600	73936150	21850	21850	21850	21850	14
624	20240419	101500	73630250	21750	21800	21800	21750	97
625	20240419	101400	71520150	21750	21750	21850	21750	1605
626	20240419	101300	36536800	21750	21750	21750	21750	11
627	20240419	101200	36297550	21750	21750	21750	21750	2
628	20240419	101100	36254050	21750	21750	21750	21750	0
629	20240419	101000	36254050	21750	21800	21800	21750	21
630	20240419	100900	35796450	21800	21800	21800	21800	0
631	20240419	100800	35796450	21800	21800	21800	21800	0
632	20240419	100700	35796450	21800	21800	21800	21800	17
633	20240419	100600	35425850	21800	21800	21800	21800	35
634	20240419	100500	34662850	21800	21800	21800	21800	0
635	20240419	100400	34662850	21800	21800	21800	21800	0
636	20240419	100300	34662850	21800	21850	21850	21800	33
637	20240419	100200	33942150	21800	21800	21800	21800	90
638	20240419	100100	31980150	21800	21800	21800	21800	3
639	20240419	100000	31914750	21800	21800	21800	21800	0
640	20240419	095900	31914750	21800	21750	21800	21750	199
641	20240419	095800	27585700	21700	21700	21700	21700	0
642	20240419	095700	27585700	21700	21700	21700	21700	0
643	20240419	095600	27585700	21700	21700	21700	21700	0
644	20240419	095500	27585700	21700	21700	21700	21700	0
645	20240419	095400	27585700	21700	21700	21700	21700	0
646	20240419	095300	27585700	21700	21700	21700	21700	43
647	20240419	095200	26652600	21750	21700	21750	21700	2
648	20240419	095100	26609150	21700	21700	21700	21700	214
649	20240419	095000	21965350	21750	21750	21750	21750	1
650	20240419	094900	21943600	21750	21750	21750	21750	0
651	20240419	094800	21943600	21750	21750	21750	21750	0
652	20240419	094700	21943600	21750	21750	21750	21750	0
653	20240419	094600	21943600	21750	21750	21750	21750	0
654	20240419	094500	21943600	21750	21750	21750	21750	1
655	20240419	094400	21921850	21750	21750	21750	21750	5
656	20240419	094300	21813100	21750	21750	21750	21750	1
657	20240419	094200	21791350	21700	21700	21700	21700	0
658	20240419	094100	21791350	21700	21750	21750	21700	16
659	20240419	094000	21443650	21750	21750	21750	21750	0
660	20240419	093900	21443650	21750	21750	21750	21750	0
661	20240419	093800	21443650	21750	21750	21750	21750	0
662	20240419	093700	21443650	21750	21750	21750	21750	0
663	20240419	093600	21443650	21750	21700	21750	21700	116
664	20240419	093500	18925650	21700	21650	21700	21650	78
665	20240419	093400	17235600	21650	21600	21650	21600	5
666	20240419	093300	17127550	21600	21600	21600	21600	0
667	20240419	093200	17127550	21600	21600	21600	21600	85
668	20240419	093100	15291550	21600	21600	21600	21600	1
669	20240419	093000	15269950	21600	21600	21650	21600	10
670	20240419	092900	15053900	21600	21600	21600	21600	0
671	20240419	092800	15053900	21600	21600	21600	21600	19
672	20240419	092700	14643500	21600	21600	21600	21600	0
673	20240419	092600	14643500	21600	21600	21600	21600	0
674	20240419	092500	14643500	21600	21650	21650	21550	85
675	20240419	092400	12808850	21650	21650	21650	21650	1
676	20240419	092300	12787200	21650	21650	21650	21650	0
677	20240419	092200	12787200	21650	21650	21650	21650	54
678	20240419	092100	11618100	21650	21650	21650	21650	6
679	20240419	092000	11488200	21650	21650	21650	21650	0
680	20240419	091900	11488200	21650	21650	21650	21650	18
681	20240419	091800	11098500	21650	21650	21650	21650	0
682	20240419	091700	11098500	21650	21650	21650	21550	86
683	20240419	091600	9243700	21650	21600	21700	21600	131
684	20240419	091500	6407550	21600	21600	21600	21600	55
685	20240419	091400	5219550	21600	21600	21600	21600	3
686	20240419	091300	5154750	21600	21600	21600	21600	1
687	20240419	091200	5133150	21550	21550	21550	21550	0
688	20240419	091100	5133150	21550	21550	21550	21550	5
689	20240419	091000	5025400	21550	21550	21550	21550	1
690	20240419	090900	5003850	21550	21600	21700	21550	6
691	20240419	090800	4874350	21550	21550	21550	21550	24
692	20240419	090700	4357150	21600	21600	21600	21600	72
693	20240419	090600	2801950	21600	21600	21600	21600	2
694	20240419	090500	2758750	21650	21650	21650	21650	47
695	20240419	090400	1741200	21650	21650	21650	21650	2
696	20240419	090300	1697900	21650	21650	21650	21650	0
697	20240419	090200	1697900	21650	21700	21700	21650	25
698	20240419	090100	1155750	21750	21750	21750	21750	4
699	20240419	090000	1068750	21750	21800	21800	21750	43