KissMeData/002030/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183500	473678500	240000	240000	240000	240000	367
3	20240408	183400	473678500	240000	240000	240000	240000	0
4	20240408	183300	473678500	240000	240000	240000	240000	0
5	20240408	183200	473678500	240000	240000	240000	240000	0
6	20240408	183100	473678500	240000	240000	240000	240000	0
7	20240408	183000	473678500	240000	240000	240000	240000	0
8	20240408	182900	473678500	240000	240000	240000	240000	0
9	20240408	182800	473678500	240000	240000	240000	240000	0
10	20240408	182700	473678500	240000	240000	240000	240000	0
11	20240408	182600	473678500	240000	240000	240000	240000	0
12	20240408	182500	473678500	240000	240000	240000	240000	0
13	20240408	182400	473678500	240000	240000	240000	240000	0
14	20240408	182300	473678500	240000	240000	240000	240000	0
15	20240408	182200	473678500	240000	240000	240000	240000	0
16	20240408	182100	473678500	240000	240000	240000	240000	0
17	20240408	182000	473678500	240000	240000	240000	240000	0
18	20240408	181900	473678500	240000	240000	240000	240000	0
19	20240408	181800	473678500	240000	240000	240000	240000	0
20	20240408	181700	473678500	240000	240000	240000	240000	0
21	20240408	181600	473678500	240000	240000	240000	240000	0
22	20240408	181500	473678500	240000	240000	240000	240000	0
23	20240408	181400	473678500	240000	240000	240000	240000	0
24	20240408	181300	473678500	240000	240000	240000	240000	0
25	20240408	181200	473678500	240000	240000	240000	240000	0
26	20240408	181100	473678500	240000	240000	240000	240000	0
27	20240408	181000	473678500	240000	240000	240000	240000	0
28	20240408	180900	473678500	240000	240000	240000	240000	0
29	20240408	180800	473678500	240000	240000	240000	240000	0
30	20240408	180700	473678500	240000	240000	240000	240000	0
31	20240408	180600	473678500	240000	240000	240000	240000	0
32	20240408	180500	473678500	240000	240000	240000	240000	367
33	20240408	180400	473678500	240000	240000	240000	240000	0
34	20240408	180300	473678500	240000	240000	240000	240000	0
35	20240408	180200	473678500	240000	240000	240000	240000	0
36	20240408	180100	473678500	240000	240000	240000	240000	0
37	20240408	180000	473678500	240000	240000	240000	240000	0
38	20240408	175900	473678500	240000	240000	240000	240000	0
39	20240408	175800	473678500	240000	240000	240000	240000	0
40	20240408	175700	473678500	240000	240000	240000	240000	0
41	20240408	175600	473678500	240000	240000	240000	240000	0
42	20240408	175500	473678500	240000	240000	240000	240000	0
43	20240408	175400	473678500	240000	240000	240000	240000	0
44	20240408	175300	473678500	240000	240000	240000	240000	0
45	20240408	175200	473678500	240000	240000	240000	240000	0
46	20240408	175100	473678500	240000	240000	240000	240000	0
47	20240408	175000	473678500	240000	240000	240000	240000	0
48	20240408	174900	473678500	240000	240000	240000	240000	0
49	20240408	174800	473678500	240000	240000	240000	240000	0
50	20240408	174700	473678500	240000	240000	240000	240000	0
51	20240408	174600	473678500	240000	240000	240000	240000	0
52	20240408	174500	473678500	240000	240000	240000	240000	0
53	20240408	174400	473678500	240000	240000	240000	240000	0
54	20240408	174300	473678500	240000	240000	240000	240000	0
55	20240408	174200	473678500	240000	240000	240000	240000	0
56	20240408	174100	473678500	240000	240000	240000	240000	0
57	20240408	174000	473678500	240000	240000	240000	240000	0
58	20240408	173900	473678500	240000	240000	240000	240000	0
59	20240408	173800	473678500	240000	240000	240000	240000	0
60	20240408	173700	473678500	240000	240000	240000	240000	0
61	20240408	173600	473678500	240000	240000	240000	240000	0
62	20240408	173500	473678500	240000	240000	240000	240000	367
63	20240408	173400	473678500	240000	240000	240000	240000	0
64	20240408	173300	473678500	240000	240000	240000	240000	0
65	20240408	173200	473678500	240000	240000	240000	240000	0
66	20240408	173100	473678500	240000	240000	240000	240000	0
67	20240408	173000	473678500	240000	240000	240000	240000	0
68	20240408	172900	473678500	240000	240000	240000	240000	0
69	20240408	172800	473678500	240000	240000	240000	240000	0
70	20240408	172700	473678500	240000	240000	240000	240000	0
71	20240408	172600	473678500	240000	240000	240000	240000	0
72	20240408	172500	473678500	240000	240000	240000	240000	0
73	20240408	172400	473678500	240000	240000	240000	240000	0
74	20240408	172300	473678500	240000	240000	240000	240000	0
75	20240408	172200	473678500	240000	240000	240000	240000	0
76	20240408	172100	473678500	240000	240000	240000	240000	0
77	20240408	172000	473678500	240000	240000	240000	240000	0
78	20240408	171900	473678500	240000	240000	240000	240000	0
79	20240408	171800	473678500	240000	240000	240000	240000	0
80	20240408	171700	473678500	240000	240000	240000	240000	0
81	20240408	171600	473678500	240000	240000	240000	240000	0
82	20240408	171500	473678500	240000	240000	240000	240000	0
83	20240408	171400	473678500	240000	240000	240000	240000	0
84	20240408	171300	473678500	240000	240000	240000	240000	0
85	20240408	171200	473678500	240000	240000	240000	240000	0
86	20240408	171100	473678500	240000	240000	240000	240000	0
87	20240408	171000	473678500	240000	240000	240000	240000	0
88	20240408	170900	473678500	240000	240000	240000	240000	0
89	20240408	170800	473678500	240000	240000	240000	240000	0
90	20240408	170700	473678500	240000	240000	240000	240000	0
91	20240408	170600	473678500	240000	240000	240000	240000	0
92	20240408	170500	473678500	240000	240000	240000	240000	367
93	20240408	170400	473678500	240000	240000	240000	240000	0
94	20240408	170300	473678500	240000	240000	240000	240000	0
95	20240408	170200	473678500	240000	240000	240000	240000	0
96	20240408	170100	473678500	240000	240000	240000	240000	0
97	20240408	170000	473678500	240000	240000	240000	240000	0
98	20240408	165900	473678500	240000	240000	240000	240000	0
99	20240408	165800	473678500	240000	240000	240000	240000	0
100	20240408	165700	473678500	240000	240000	240000	240000	0
101	20240408	165600	473678500	240000	240000	240000	240000	0
102	20240408	165500	473678500	240000	240000	240000	240000	0
103	20240408	165400	473678500	240000	240000	240000	240000	0
104	20240408	165300	473678500	240000	240000	240000	240000	0
105	20240408	165200	473678500	240000	240000	240000	240000	0
106	20240408	165100	473678500	240000	240000	240000	240000	0
107	20240408	165000	473678500	240000	240000	240000	240000	0
108	20240408	164900	473678500	240000	240000	240000	240000	0
109	20240408	164800	473678500	240000	240000	240000	240000	0
110	20240408	164700	473678500	240000	240000	240000	240000	0
111	20240408	164600	473678500	240000	240000	240000	240000	0
112	20240408	164500	473678500	240000	240000	240000	240000	0
113	20240408	164400	473678500	240000	240000	240000	240000	0
114	20240408	164300	473678500	240000	240000	240000	240000	0
115	20240408	164200	473678500	240000	240000	240000	240000	0
116	20240408	164100	473678500	240000	240000	240000	240000	0
117	20240408	164000	473678500	240000	240000	240000	240000	0
118	20240408	163900	473678500	240000	240000	240000	240000	0
119	20240408	163800	473678500	240000	240000	240000	240000	0
120	20240408	163700	473678500	240000	240000	240000	240000	0
121	20240408	163600	473678500	240000	240000	240000	240000	0
122	20240408	163500	473678500	240000	240000	240000	240000	367
123	20240408	163400	473678500	240000	240000	240000	240000	0
124	20240408	163300	473678500	240000	240000	240000	240000	0
125	20240408	163200	473678500	240000	240000	240000	240000	0
126	20240408	163100	473678500	240000	240000	240000	240000	0
127	20240408	163000	473678500	240000	240000	240000	240000	0
128	20240408	162900	473678500	240000	240000	240000	240000	0
129	20240408	162800	473678500	240000	240000	240000	240000	0
130	20240408	162700	473678500	240000	240000	240000	240000	0
131	20240408	162600	473678500	240000	240000	240000	240000	0
132	20240408	162500	473678500	240000	240000	240000	240000	0
133	20240408	162400	473678500	240000	240000	240000	240000	0
134	20240408	162300	473678500	240000	240000	240000	240000	0
135	20240408	162200	473678500	240000	240000	240000	240000	0
136	20240408	162100	473678500	240000	240000	240000	240000	0
137	20240408	162000	473678500	240000	240000	240000	240000	0
138	20240408	161900	473678500	240000	240000	240000	240000	0
139	20240408	161800	473678500	240000	240000	240000	240000	0
140	20240408	161700	473678500	240000	240000	240000	240000	0
141	20240408	161600	473678500	240000	240000	240000	240000	0
142	20240408	161500	473678500	240000	240000	240000	240000	0
143	20240408	161400	473678500	240000	240000	240000	240000	0
144	20240408	161300	473678500	240000	240000	240000	240000	0
145	20240408	161200	473678500	240000	240000	240000	240000	0
146	20240408	161100	473678500	240000	240000	240000	240000	0
147	20240408	161000	473678500	240000	240000	240000	240000	0
148	20240408	160900	473678500	240000	240000	240000	240000	0
149	20240408	160800	473678500	240000	240000	240000	240000	0
150	20240408	160700	473678500	240000	240000	240000	240000	0
151	20240408	160600	473678500	240000	240000	240000	240000	0
152	20240408	160500	473678500	240000	240000	240000	240000	367
153	20240408	160400	473678500	240000	240000	240000	240000	0
154	20240408	160300	473678500	240000	240000	240000	240000	0
155	20240408	160200	473678500	240000	240000	240000	240000	0
156	20240408	160100	473678500	240000	240000	240000	240000	0
157	20240408	160000	473678500	240000	240000	240000	240000	0
158	20240408	155900	473678500	240000	240000	240000	240000	0
159	20240408	155800	473678500	240000	240000	240000	240000	0
160	20240408	155700	473678500	240000	240000	240000	240000	0
161	20240408	155600	473678500	240000	240000	240000	240000	0
162	20240408	155500	473678500	240000	240000	240000	240000	0
163	20240408	155400	473678500	240000	240000	240000	240000	0
164	20240408	155300	473678500	240000	240000	240000	240000	0
165	20240408	155200	473678500	240000	240000	240000	240000	0
166	20240408	155100	473678500	240000	240000	240000	240000	0
167	20240408	155000	473678500	240000	240000	240000	240000	0
168	20240408	154900	473678500	240000	240000	240000	240000	0
169	20240408	154800	473678500	240000	240000	240000	240000	0
170	20240408	154700	473678500	240000	240000	240000	240000	0
171	20240408	154600	473678500	240000	240000	240000	240000	0
172	20240408	154500	473678500	240000	240000	240000	240000	0
173	20240408	154400	473678500	240000	240000	240000	240000	0
174	20240408	154300	473678500	240000	240000	240000	240000	0
175	20240408	154200	473678500	240000	240000	240000	240000	0
176	20240408	154100	473678500	240000	240000	240000	240000	0
177	20240408	154000	473678500	240000	240000	240000	240000	0
178	20240408	153900	473678500	240000	240000	240000	240000	0
179	20240408	153800	473678500	240000	240000	240000	240000	0
180	20240408	153700	473678500	240000	240000	240000	240000	0
181	20240408	153600	473678500	240000	240000	240000	240000	0
182	20240408	153500	473678500	240000	240000	240000	240000	367
183	20240408	153400	473678500	240000	240000	240000	240000	0
184	20240408	153300	473678500	240000	240000	240000	240000	0
185	20240408	153200	473678500	240000	240000	240000	240000	0
186	20240408	153100	473678500	240000	240000	240000	240000	0
187	20240408	153000	473678500	240000	240000	240000	240000	367
188	20240408	152900	385598500	237500	237500	237500	237500	0
189	20240408	152800	385598500	237500	237500	237500	237500	0
190	20240408	152700	385598500	237500	237500	237500	237500	0
191	20240408	152600	385598500	237500	237500	237500	237500	0
192	20240408	152500	385598500	237500	237500	237500	237500	0
193	20240408	152400	385598500	237500	237500	237500	237500	0
194	20240408	152300	385598500	237500	237500	237500	237500	0
195	20240408	152200	385598500	237500	237500	237500	237500	0
196	20240408	152100	385598500	237500	237500	237500	237500	0
197	20240408	152000	385598500	237500	237500	237500	237500	0
198	20240408	151900	385598500	237500	237500	240000	237500	73
199	20240408	151800	368144500	238000	238000	238000	238000	1
200	20240408	151700	367906500	238000	238000	238000	237500	63
201	20240408	151600	352919000	240000	240000	240000	240000	0
202	20240408	151500	352919000	240000	240000	240000	240000	8
203	20240408	151400	350999000	238500	238500	238500	238500	0
204	20240408	151300	350999000	238500	238500	238500	238500	30
205	20240408	151200	343844000	240000	239000	240000	239000	36
206	20240408	151100	335233000	237500	237500	237500	237500	0
207	20240408	151000	335233000	237500	237500	237500	237500	3
208	20240408	150900	334520500	240000	240000	240000	240000	0
209	20240408	150800	334520500	240000	240000	240000	240000	0
210	20240408	150700	334520500	240000	240000	240000	240000	0
211	20240408	150600	334520500	240000	239500	240000	239500	46
212	20240408	150500	323500000	238000	238000	238000	238000	0
213	20240408	150400	323500000	238000	238000	238000	238000	0
214	20240408	150300	323500000	238000	238000	238000	238000	0
215	20240408	150200	323500000	238000	238000	238000	238000	0
216	20240408	150100	323500000	238000	238000	238000	238000	0
217	20240408	150000	323500000	238000	239000	240000	238000	26
218	20240408	145900	317267500	240000	240000	240000	240000	0
219	20240408	145800	317267500	240000	240000	240000	240000	0
220	20240408	145700	317267500	240000	240000	240000	240000	0
221	20240408	145600	317267500	240000	240000	240000	240000	0
222	20240408	145500	317267500	240000	239500	240000	239500	25
223	20240408	145400	311268000	239500	240000	240000	239500	8
224	20240408	145300	309349000	240000	240000	240000	239500	31
225	20240408	145200	301915000	240000	240000	240000	240000	8
226	20240408	145100	299995000	240000	239500	240000	239500	73
227	20240408	145000	282506000	239500	239500	239500	239500	5
228	20240408	144900	281308500	239500	239000	239500	238500	20
229	20240408	144800	276528500	239000	239000	239000	239000	5
230	20240408	144700	275333500	239000	239000	239000	239000	6
231	20240408	144600	273899500	239000	239500	239500	238000	14
232	20240408	144500	270562000	239500	239500	239500	239500	5
233	20240408	144400	269364500	239500	239500	239500	239000	12
234	20240408	144300	266493500	239500	239500	239500	239500	5
235	20240408	144200	265296000	239500	239500	239500	239500	6
236	20240408	144100	263859000	239500	239000	239500	239000	5
237	20240408	144000	262662500	239000	239000	239000	239000	6
238	20240408	143900	261228500	239000	238500	239000	238500	5
239	20240408	143800	260034000	238500	239500	239500	238500	6
240	20240408	143700	258599000	239500	239500	239500	239500	5
241	20240408	143600	257401500	239500	239500	239500	238000	16
242	20240408	143500	253580000	239500	239500	239500	239500	5
243	20240408	143400	252382500	239500	239000	239500	239000	5
244	20240408	143300	251186000	239000	239500	239500	239000	6
245	20240408	143200	249750500	239500	239000	239500	239000	5
246	20240408	143100	248555000	239000	239000	239000	239000	6
247	20240408	143000	247121000	239000	239000	239500	239000	5
248	20240408	142900	245925500	239000	239500	239500	239000	6
249	20240408	142800	244490000	239000	239500	239500	238500	18
250	20240408	142700	240192000	239000	237000	239000	237000	18
251	20240408	142600	235922000	237000	237000	237000	237000	0
252	20240408	142500	235922000	237000	237000	237000	237000	0
253	20240408	142400	235922000	237000	237000	237000	237000	0
254	20240408	142300	235922000	237000	237000	237000	237000	4
255	20240408	142200	234974000	237000	237000	237000	237000	12
256	20240408	142100	232130000	237000	237000	237000	237000	0
257	20240408	142000	232130000	237000	237000	237000	237000	0
258	20240408	141900	232130000	237000	237000	237000	237000	4
259	20240408	141800	231182000	237500	237500	237500	237500	0
260	20240408	141700	231182000	237500	237500	237500	237500	0
261	20240408	141600	231182000	237500	237500	237500	237500	0
262	20240408	141500	231182000	237500	237500	237500	237500	1
263	20240408	141400	230944500	239500	239500	239500	239500	4
264	20240408	141300	229986500	237500	237000	237500	237000	394
265	20240408	141200	136607500	237000	237000	237000	236500	230
266	20240408	141100	82098000	236500	236000	236500	236000	33
267	20240408	141000	74297500	235500	235500	235500	235500	0
268	20240408	140900	74297500	235500	235500	235500	235500	0
269	20240408	140800	74297500	235500	235500	235500	235500	0
270	20240408	140700	74297500	235500	235500	235500	235500	5
271	20240408	140600	73120000	235500	235500	235500	235500	0
272	20240408	140500	73120000	235500	235500	235500	235500	0
273	20240408	140400	73120000	235500	235500	235500	235500	0
274	20240408	140300	73120000	235500	235500	235500	235500	0
275	20240408	140200	73120000	235500	235500	235500	235500	1
276	20240408	140100	72884500	235500	235500	235500	235500	5
277	20240408	140000	71707000	235500	235500	235500	235500	0
278	20240408	135900	71707000	235500	235500	235500	235500	0
279	20240408	135800	71707000	235500	235500	235500	235500	0
280	20240408	135700	71707000	235500	235500	235500	235500	0
281	20240408	135600	71707000	235500	235500	235500	235500	3
282	20240408	135500	71000500	235500	235500	235500	235500	0
283	20240408	135400	71000500	235500	235500	235500	235500	0
284	20240408	135300	71000500	235500	235500	235500	235500	0
285	20240408	135200	71000500	235500	235500	235500	235500	0
286	20240408	135100	71000500	235500	235500	235500	235500	3
287	20240408	135000	70294000	235500	235500	235500	235500	0
288	20240408	134900	70294000	235500	235500	235500	235500	0
289	20240408	134800	70294000	235500	235500	235500	235500	0
290	20240408	134700	70294000	235500	235500	235500	235500	0
291	20240408	134600	70294000	235500	235500	235500	235500	0
292	20240408	134500	70294000	235500	235500	235500	235500	2
293	20240408	134400	69823000	235500	235500	235500	235500	0
294	20240408	134300	69823000	235500	235500	235500	235500	0
295	20240408	134200	69823000	235500	235500	235500	235500	0
296	20240408	134100	69823000	235500	235500	235500	235500	0
297	20240408	134000	69823000	235500	235500	235500	235500	4
298	20240408	133900	68881000	235500	235500	235500	235500	0
299	20240408	133800	68881000	235500	235500	235500	235500	0
300	20240408	133700	68881000	235500	235500	235500	235500	0
301	20240408	133600	68881000	235500	235500	235500	235500	0
302	20240408	133500	68881000	235500	235500	235500	235500	1
303	20240408	133400	68645500	236000	236000	236000	236000	0
304	20240408	133300	68645500	236000	236000	236000	236000	0
305	20240408	133200	68645500	236000	236000	236000	236000	0
306	20240408	133100	68645500	236000	236000	236000	236000	1
307	20240408	133000	68409500	235500	235500	235500	235500	0
308	20240408	132900	68409500	235500	235500	235500	235500	0
309	20240408	132800	68409500	235500	235500	235500	235500	0
310	20240408	132700	68409500	235500	235500	235500	235500	0
311	20240408	132600	68409500	235500	235500	235500	235500	0
312	20240408	132500	68409500	235500	235500	235500	235500	0
313	20240408	132400	68409500	235500	235500	235500	235500	3
314	20240408	132300	67703000	236000	236000	236000	236000	0
315	20240408	132200	67703000	236000	236000	236000	236000	0
316	20240408	132100	67703000	236000	236000	236000	236000	2
317	20240408	132000	67231000	236000	236000	236000	236000	0
318	20240408	131900	67231000	236000	236000	236000	236000	0
319	20240408	131800	67231000	236000	236000	236000	236000	3
320	20240408	131700	66523000	235500	235500	235500	235500	0
321	20240408	131600	66523000	235500	235500	235500	235500	1
322	20240408	131500	66287500	236000	236000	236000	236000	1
323	20240408	131400	66051500	236000	236000	236000	236000	0
324	20240408	131300	66051500	236000	236000	236000	236000	0
325	20240408	131200	66051500	236000	236000	236000	236000	0
326	20240408	131100	66051500	236000	236000	236000	236000	0
327	20240408	131000	66051500	236000	236000	236000	236000	0
328	20240408	130900	66051500	236000	236000	236000	236000	2
329	20240408	130800	65579500	236500	236500	236500	236500	0
330	20240408	130700	65579500	236500	236500	236500	236500	0
331	20240408	130600	65579500	236500	236500	236500	236500	0
332	20240408	130500	65579500	236500	236500	236500	236500	0
333	20240408	130400	65579500	236500	236500	236500	236500	1
334	20240408	130300	65343000	236000	236000	236000	236000	4
335	20240408	130200	64399000	236500	236500	236500	236500	0
336	20240408	130100	64399000	236500	236500	236500	236500	0
337	20240408	130000	64399000	236500	236500	236500	236500	1
338	20240408	125900	64162500	236000	236000	236000	236000	4
339	20240408	125800	63218500	235500	235500	235500	235500	4
340	20240408	125700	62276500	235500	235500	235500	235500	0
341	20240408	125600	62276500	235500	235500	235500	235500	0
342	20240408	125500	62276500	235500	235500	235500	235500	0
343	20240408	125400	62276500	235500	235500	235500	235500	0
344	20240408	125300	62276500	235500	235500	235500	235500	0
345	20240408	125200	62276500	235500	235500	235500	235500	1
346	20240408	125100	62041000	235500	235500	235500	235500	0
347	20240408	125000	62041000	235500	235500	235500	235500	0
348	20240408	124900	62041000	235500	235500	235500	235500	0
349	20240408	124800	62041000	235500	235500	235500	235500	0
350	20240408	124700	62041000	235500	235500	235500	235500	5
351	20240408	124600	60863500	235500	235500	235500	235500	0
352	20240408	124500	60863500	235500	235500	235500	235500	0
353	20240408	124400	60863500	235500	235500	235500	235500	0
354	20240408	124300	60863500	235500	235500	235500	235500	0
355	20240408	124200	60863500	235500	235500	235500	235500	1
356	20240408	124100	60628000	235500	235500	235500	235500	0
357	20240408	124000	60628000	235500	235500	235500	235500	0
358	20240408	123900	60628000	235500	235500	235500	235500	0
359	20240408	123800	60628000	235500	235500	235500	235500	0
360	20240408	123700	60628000	235500	235500	235500	235500	11
361	20240408	123600	58037500	235500	235500	235500	235500	0
362	20240408	123500	58037500	235500	235500	235500	235500	0
363	20240408	123400	58037500	235500	235500	235500	235500	0
364	20240408	123300	58037500	235500	235500	235500	235500	0
365	20240408	123200	58037500	235500	235500	235500	235500	0
366	20240408	123100	58037500	235500	235500	235500	235500	13
367	20240408	123000	54976000	235500	235500	235500	235500	0
368	20240408	122900	54976000	235500	235500	235500	235500	0
369	20240408	122800	54976000	235500	235500	235500	235500	0
370	20240408	122700	54976000	235500	235500	235500	235500	0
371	20240408	122600	54976000	235500	235500	235500	235500	2
372	20240408	122500	54505000	235500	235500	235500	235500	0
373	20240408	122400	54505000	235500	235500	235500	235500	7
374	20240408	122300	52856500	235500	235500	235500	235500	0
375	20240408	122200	52856500	235500	235500	235500	235500	0
376	20240408	122100	52856500	235500	235500	235500	235500	4
377	20240408	122000	51914500	235500	235500	235500	235500	0
378	20240408	121900	51914500	235500	235500	235500	235500	0
379	20240408	121800	51914500	235500	235500	235500	235500	0
380	20240408	121700	51914500	235500	235500	235500	235500	0
381	20240408	121600	51914500	235500	236000	236000	235500	5
382	20240408	121500	50735500	235500	235500	235500	235500	2
383	20240408	121400	50264500	235500	235500	235500	235500	0
384	20240408	121300	50264500	235500	235500	235500	235500	0
385	20240408	121200	50264500	235500	235500	235500	235500	0
386	20240408	121100	50264500	235500	235500	235500	235500	0
387	20240408	121000	50264500	235500	235500	235500	235500	4
388	20240408	120900	49322500	235500	235500	235500	235500	0
389	20240408	120800	49322500	235500	235500	235500	235500	0
390	20240408	120700	49322500	235500	235500	235500	235500	0
391	20240408	120600	49322500	235500	235500	235500	235500	0
392	20240408	120500	49322500	235500	235500	235500	235500	1
393	20240408	120400	49087000	235500	235500	235500	235500	0
394	20240408	120300	49087000	235500	235500	235500	235500	0
395	20240408	120200	49087000	235500	235500	235500	235500	0
396	20240408	120100	49087000	235500	235500	235500	235500	0
397	20240408	120000	49087000	235500	235500	235500	235500	0
398	20240408	115900	49087000	235500	235500	235500	235500	0
399	20240408	115800	49087000	235500	235500	235500	235500	3
400	20240408	115700	48380500	235500	235500	235500	235500	0
401	20240408	115600	48380500	235500	235500	235500	235500	0
402	20240408	115500	48380500	235500	235500	235500	235500	1
403	20240408	115400	48145000	235500	235500	235500	235500	0
404	20240408	115300	48145000	235500	235500	235500	235500	2
405	20240408	115200	47674000	235500	235500	235500	235500	0
406	20240408	115100	47674000	235500	235500	235500	235500	0
407	20240408	115000	47674000	235500	235500	235500	235500	0
408	20240408	114900	47674000	235500	235500	235500	235500	2
409	20240408	114800	47203000	235500	235500	235500	235500	1
410	20240408	114700	46967500	236000	236000	236000	236000	0
411	20240408	114600	46967500	236000	236000	236000	236000	0
412	20240408	114500	46967500	236000	236000	236000	236000	0
413	20240408	114400	46967500	236000	236000	236000	236000	0
414	20240408	114300	46967500	236000	236000	236000	236000	1
415	20240408	114200	46731500	236000	236000	236000	236000	0
416	20240408	114100	46731500	236000	236000	236000	236000	2
417	20240408	114000	46259500	236000	236000	236000	236000	0
418	20240408	113900	46259500	236000	236000	236000	236000	0
419	20240408	113800	46259500	236000	236000	236000	236000	0
420	20240408	113700	46259500	236000	236000	236000	236000	0
421	20240408	113600	46259500	236000	236000	236000	236000	7
422	20240408	113500	44607500	236000	236000	236000	236000	0
423	20240408	113400	44607500	236000	236000	236000	236000	0
424	20240408	113300	44607500	236000	236000	236000	236000	0
425	20240408	113200	44607500	236000	236000	236000	236000	2
426	20240408	113100	44135500	236000	236000	236000	236000	1
427	20240408	113000	43899500	236000	236000	236000	236000	0
428	20240408	112900	43899500	236000	236000	236000	236000	1
429	20240408	112800	43663500	236000	236000	236000	236000	1
430	20240408	112700	43427500	236000	236000	236000	236000	2
431	20240408	112600	42955500	236000	236000	236000	236000	0
432	20240408	112500	42955500	236000	236000	236000	236000	1
433	20240408	112400	42719500	236000	236000	236000	236000	2
434	20240408	112300	42247500	236000	236000	236000	236000	0
435	20240408	112200	42247500	236000	236000	236000	236000	0
436	20240408	112100	42247500	236000	236000	236000	236000	0
437	20240408	112000	42247500	236000	236000	236000	236000	0
438	20240408	111900	42247500	236000	236000	236000	236000	1
439	20240408	111800	42011500	236000	236000	236000	236000	0
440	20240408	111700	42011500	236000	236000	236000	236000	1
441	20240408	111600	41775500	236000	236500	236500	236000	21
442	20240408	111500	36816000	236000	236000	236000	236000	1
443	20240408	111400	36580000	236000	236000	236000	236000	0
444	20240408	111300	36580000	236000	236000	236000	236000	0
445	20240408	111200	36580000	236000	236000	236000	236000	1
446	20240408	111100	36344000	236000	236000	236000	236000	1
447	20240408	111000	36108000	236000	236000	236000	236000	0
448	20240408	110900	36108000	236000	236000	236000	236000	0
449	20240408	110800	36108000	236000	236000	236000	236000	0
450	20240408	110700	36108000	236000	236000	236000	236000	2
451	20240408	110600	35636000	236000	236000	236000	236000	0
452	20240408	110500	35636000	236000	236000	236000	236000	0
453	20240408	110400	35636000	236000	236000	236000	236000	1
454	20240408	110300	35400000	236000	236000	236000	236000	1
455	20240408	110200	35164000	236000	236000	236000	236000	0
456	20240408	110100	35164000	236000	236000	236000	236000	0
457	20240408	110000	35164000	236000	236000	236000	236000	1
458	20240408	105900	34928000	236000	236000	236000	236000	1
459	20240408	105800	34692000	236000	236000	236000	236000	0
460	20240408	105700	34692000	236000	236000	236000	236000	0
461	20240408	105600	34692000	236000	236000	236000	236000	0
462	20240408	105500	34692000	236000	236000	236000	236000	1
463	20240408	105400	34456000	236000	236000	236000	236000	1
464	20240408	105300	34220000	236000	236000	236000	236000	0
465	20240408	105200	34220000	236000	236000	236000	236000	0
466	20240408	105100	34220000	236000	236000	236000	236000	0
467	20240408	105000	34220000	236000	236000	236000	236000	2
468	20240408	104900	33748000	236000	236000	236000	236000	0
469	20240408	104800	33748000	236000	236000	236000	236000	1
470	20240408	104700	33512000	236000	236000	236000	236000	0
471	20240408	104600	33512000	236000	236000	236000	236000	1
472	20240408	104500	33276000	236000	236000	236000	236000	0
473	20240408	104400	33276000	236000	236000	236000	236000	0
474	20240408	104300	33276000	236000	236000	236000	236000	1
475	20240408	104200	33040000	236000	236000	236000	236000	1
476	20240408	104100	32804000	236000	236000	236000	236000	0
477	20240408	104000	32804000	236000	236000	236000	236000	0
478	20240408	103900	32804000	236000	236000	236000	236000	0
479	20240408	103800	32804000	236000	236000	236000	236000	1
480	20240408	103700	32568000	236000	236000	236000	236000	1
481	20240408	103600	32332000	236000	236000	236000	236000	1
482	20240408	103500	32096000	236000	236000	236000	236000	1
483	20240408	103400	31860000	236000	236000	236000	236000	0
484	20240408	103300	31860000	236000	236000	236000	236000	1
485	20240408	103200	31624000	236000	236000	236000	236000	0
486	20240408	103100	31624000	236000	236000	236000	236000	1
487	20240408	103000	31388000	236000	236000	236000	236000	0
488	20240408	102900	31388000	236000	236000	236000	236000	1
489	20240408	102800	31152000	236000	236000	236000	236000	0
490	20240408	102700	31152000	236000	236000	236000	236000	0
491	20240408	102600	31152000	236000	236000	236000	236000	2
492	20240408	102500	30680000	236000	236000	236000	236000	2
493	20240408	102400	30208000	236000	236000	236000	236000	1
494	20240408	102300	29972000	236000	236000	236000	236000	0
495	20240408	102200	29972000	236000	236000	236000	236000	0
496	20240408	102100	29972000	236000	236000	236000	236000	1
497	20240408	102000	29736000	236000	236000	236000	236000	0
498	20240408	101900	29736000	236000	236000	236000	236000	1
499	20240408	101800	29500000	236000	236000	236000	236000	0
500	20240408	101700	29500000	236000	236000	236000	236000	0
501	20240408	101600	29500000	236000	236000	236000	236000	2
502	20240408	101500	29028000	236000	236000	236000	236000	0
503	20240408	101400	29028000	236000	236000	236000	236000	1
504	20240408	101300	28792000	236000	236000	236000	236000	5
505	20240408	101200	27612000	236000	236000	236000	236000	12
506	20240408	101100	24780000	236500	236500	236500	236500	0
507	20240408	101000	24780000	236500	236500	236500	236500	23
508	20240408	100900	19340500	237000	237000	237000	237000	0
509	20240408	100800	19340500	237000	237000	237000	237000	1
510	20240408	100700	19103500	237000	237500	237500	237000	21
511	20240408	100600	14126000	237500	237500	237500	237500	0
512	20240408	100500	14126000	237500	237500	237500	237500	0
513	20240408	100400	14126000	237500	238000	238000	237500	2
514	20240408	100300	13650500	238000	238000	238000	238000	7
515	20240408	100200	11984500	238500	238500	238500	238500	1
516	20240408	100100	11746000	238500	238500	238500	238500	0
517	20240408	100000	11746000	238500	239000	239000	238500	2
518	20240408	095900	11268500	240000	240000	240000	240000	0
519	20240408	095800	11268500	240000	240000	240000	240000	0
520	20240408	095700	11268500	240000	240000	240000	240000	0
521	20240408	095600	11268500	240000	240000	240000	240000	0
522	20240408	095500	11268500	240000	240000	240000	240000	0
523	20240408	095400	11268500	240000	239500	240000	239500	4
524	20240408	095300	10309500	238000	238000	238000	238000	0
525	20240408	095200	10309500	238000	238000	238000	238000	0
526	20240408	095100	10309500	238000	238000	238000	238000	4
527	20240408	095000	9357500	239000	239000	239000	239000	0
528	20240408	094900	9357500	239000	239000	239000	239000	2
529	20240408	094800	8879500	240000	240000	240000	240000	0
530	20240408	094700	8879500	240000	240000	240000	240000	0
531	20240408	094600	8879500	240000	240000	240000	240000	0
532	20240408	094500	8879500	240000	240000	240000	240000	0
533	20240408	094400	8879500	240000	240000	240000	240000	0
534	20240408	094300	8879500	240000	240000	240000	240000	0
535	20240408	094200	8879500	240000	240000	240000	240000	0
536	20240408	094100	8879500	240000	240000	240000	240000	0
537	20240408	094000	8879500	240000	240000	240000	240000	1
538	20240408	093900	8639500	240000	240000	240000	240000	0
539	20240408	093800	8639500	240000	240000	240000	240000	0
540	20240408	093700	8639500	240000	240000	240000	240000	0
541	20240408	093600	8639500	240000	240000	240000	240000	0
542	20240408	093500	8639500	240000	240000	240000	240000	0
543	20240408	093400	8639500	240000	240000	240000	240000	0
544	20240408	093300	8639500	240000	240000	240000	240000	0
545	20240408	093200	8639500	240000	240000	240000	240000	0
546	20240408	093100	8639500	240000	240000	240000	240000	0
547	20240408	093000	8639500	240000	240000	240000	240000	0
548	20240408	092900	8639500	240000	240000	240000	240000	4
549	20240408	092800	7679500	240000	240000	240000	240000	0
550	20240408	092700	7679500	240000	240000	240000	240000	0
551	20240408	092600	7679500	240000	240000	240000	240000	0
552	20240408	092500	7679500	240000	240000	240000	240000	0
553	20240408	092400	7679500	240000	240000	240000	240000	0
554	20240408	092300	7679500	240000	240000	240000	240000	0
555	20240408	092200	7679500	240000	240000	240000	240000	0
556	20240408	092100	7679500	240000	240000	240000	240000	0
557	20240408	092000	7679500	240000	240000	240000	240000	0
558	20240408	091900	7679500	240000	240000	240000	240000	0
559	20240408	091800	7679500	240000	240000	240000	240000	3
560	20240408	091700	6959500	239000	239000	239000	239000	0
561	20240408	091600	6959500	239000	239000	239000	239000	5
562	20240408	091500	5764500	239500	239500	239500	239500	0
563	20240408	091400	5764500	239500	239500	239500	239500	0
564	20240408	091300	5764500	239500	239500	239500	239500	0
565	20240408	091200	5764500	239500	239500	239500	239500	0
566	20240408	091100	5764500	239500	239500	239500	239500	5
567	20240408	091000	4567000	240500	240500	240500	240500	0
568	20240408	090900	4567000	240500	240500	240500	240500	0
569	20240408	090800	4567000	240500	240000	240500	240000	3
570	20240408	090700	3846500	240000	240000	240000	240000	1
571	20240408	090600	3606500	240000	240000	240000	240000	0
572	20240408	090500	3606500	240000	240000	240000	240000	3
573	20240408	090400	2886500	240000	240000	240000	240000	0
574	20240408	090300	2886500	240000	240000	240000	240000	0
575	20240408	090200	2886500	240000	240000	240000	240000	0
576	20240408	090100	2886500	240000	240000	240000	240000	5
577	20240408	090000	1686500	240500	241500	241500	240500	7