KissMeData/000210/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	183000	1658238500	50200	50200	50200	50200	778
3	20240416	182900	1658238500	50200	50200	50200	50200	0
4	20240416	182800	1658238500	50200	50200	50200	50200	0
5	20240416	182700	1658238500	50200	50200	50200	50200	0
6	20240416	182600	1658238500	50200	50200	50200	50200	0
7	20240416	182500	1658238500	50200	50200	50200	50200	0
8	20240416	182400	1658238500	50200	50200	50200	50200	0
9	20240416	182300	1658238500	50200	50200	50200	50200	0
10	20240416	182200	1658238500	50200	50200	50200	50200	0
11	20240416	182100	1658238500	50200	50200	50200	50200	0
12	20240416	182000	1658238500	50200	50200	50200	50200	0
13	20240416	181900	1658238500	50200	50200	50200	50200	0
14	20240416	181800	1658238500	50200	50200	50200	50200	0
15	20240416	181700	1658238500	50200	50200	50200	50200	0
16	20240416	181600	1658238500	50200	50200	50200	50200	0
17	20240416	181500	1658238500	50200	50200	50200	50200	0
18	20240416	181400	1658238500	50200	50200	50200	50200	0
19	20240416	181300	1658238500	50200	50200	50200	50200	0
20	20240416	181200	1658238500	50200	50200	50200	50200	0
21	20240416	181100	1658238500	50200	50200	50200	50200	0
22	20240416	181000	1658238500	50200	50200	50200	50200	0
23	20240416	180900	1658238500	50200	50200	50200	50200	0
24	20240416	180800	1658238500	50200	50200	50200	50200	0
25	20240416	180700	1658238500	50200	50200	50200	50200	0
26	20240416	180600	1658238500	50200	50200	50200	50200	0
27	20240416	180500	1658238500	50200	50200	50200	50200	0
28	20240416	180400	1658238500	50200	50200	50200	50200	0
29	20240416	180300	1658238500	50200	50200	50200	50200	0
30	20240416	180200	1658238500	50200	50200	50200	50200	0
31	20240416	180100	1658238500	50200	50200	50200	50200	0
32	20240416	180000	1658238500	50200	50200	50200	50200	778
33	20240416	175900	1658238500	50200	50200	50200	50200	0
34	20240416	175800	1658238500	50200	50200	50200	50200	0
35	20240416	175700	1658238500	50200	50200	50200	50200	0
36	20240416	175600	1658238500	50200	50200	50200	50200	0
37	20240416	175500	1658238500	50200	50200	50200	50200	0
38	20240416	175400	1658238500	50200	50200	50200	50200	0
39	20240416	175300	1658238500	50200	50200	50200	50200	0
40	20240416	175200	1658238500	50200	50200	50200	50200	0
41	20240416	175100	1658238500	50200	50200	50200	50200	0
42	20240416	175000	1658238500	50200	50200	50200	50200	0
43	20240416	174900	1658238500	50200	50200	50200	50200	0
44	20240416	174800	1658238500	50200	50200	50200	50200	0
45	20240416	174700	1658238500	50200	50200	50200	50200	0
46	20240416	174600	1658238500	50200	50200	50200	50200	0
47	20240416	174500	1658238500	50200	50200	50200	50200	0
48	20240416	174400	1658238500	50200	50200	50200	50200	0
49	20240416	174300	1658238500	50200	50200	50200	50200	0
50	20240416	174200	1658238500	50200	50200	50200	50200	0
51	20240416	174100	1658238500	50200	50200	50200	50200	0
52	20240416	174000	1658238500	50200	50200	50200	50200	0
53	20240416	173900	1658238500	50200	50200	50200	50200	0
54	20240416	173800	1658238500	50200	50200	50200	50200	0
55	20240416	173700	1658238500	50200	50200	50200	50200	0
56	20240416	173600	1658238500	50200	50200	50200	50200	0
57	20240416	173500	1658238500	50200	50200	50200	50200	0
58	20240416	173400	1658238500	50200	50200	50200	50200	0
59	20240416	173300	1658238500	50200	50200	50200	50200	0
60	20240416	173200	1658238500	50200	50200	50200	50200	0
61	20240416	173100	1658238500	50200	50200	50200	50200	0
62	20240416	173000	1658238500	50200	50200	50200	50200	778
63	20240416	172900	1658238500	50200	50200	50200	50200	0
64	20240416	172800	1658238500	50200	50200	50200	50200	0
65	20240416	172700	1658238500	50200	50200	50200	50200	0
66	20240416	172600	1658238500	50200	50200	50200	50200	0
67	20240416	172500	1658238500	50200	50200	50200	50200	0
68	20240416	172400	1658238500	50200	50200	50200	50200	0
69	20240416	172300	1658238500	50200	50200	50200	50200	0
70	20240416	172200	1658238500	50200	50200	50200	50200	0
71	20240416	172100	1658238500	50200	50200	50200	50200	0
72	20240416	172000	1658238500	50200	50200	50200	50200	0
73	20240416	171900	1658238500	50200	50200	50200	50200	0
74	20240416	171800	1658238500	50200	50200	50200	50200	0
75	20240416	171700	1658238500	50200	50200	50200	50200	0
76	20240416	171600	1658238500	50200	50200	50200	50200	0
77	20240416	171500	1658238500	50200	50200	50200	50200	0
78	20240416	171400	1658238500	50200	50200	50200	50200	0
79	20240416	171300	1658238500	50200	50200	50200	50200	0
80	20240416	171200	1658238500	50200	50200	50200	50200	0
81	20240416	171100	1658238500	50200	50200	50200	50200	0
82	20240416	171000	1658238500	50200	50200	50200	50200	0
83	20240416	170900	1658238500	50200	50200	50200	50200	0
84	20240416	170800	1658238500	50200	50200	50200	50200	0
85	20240416	170700	1658238500	50200	50200	50200	50200	0
86	20240416	170600	1658238500	50200	50200	50200	50200	0
87	20240416	170500	1658238500	50200	50200	50200	50200	0
88	20240416	170400	1658238500	50200	50200	50200	50200	0
89	20240416	170300	1658238500	50200	50200	50200	50200	0
90	20240416	170200	1658238500	50200	50200	50200	50200	0
91	20240416	170100	1658238500	50200	50200	50200	50200	0
92	20240416	170000	1658238500	50200	50200	50200	50200	778
93	20240416	165900	1658238500	50200	50200	50200	50200	0
94	20240416	165800	1658238500	50200	50200	50200	50200	0
95	20240416	165700	1658238500	50200	50200	50200	50200	0
96	20240416	165600	1658238500	50200	50200	50200	50200	0
97	20240416	165500	1658238500	50200	50200	50200	50200	0
98	20240416	165400	1658238500	50200	50200	50200	50200	0
99	20240416	165300	1658238500	50200	50200	50200	50200	0
100	20240416	165200	1658238500	50200	50200	50200	50200	0
101	20240416	165100	1658238500	50200	50200	50200	50200	0
102	20240416	165000	1658238500	50200	50200	50200	50200	0
103	20240416	164900	1658238500	50200	50200	50200	50200	0
104	20240416	164800	1658238500	50200	50200	50200	50200	0
105	20240416	164700	1658238500	50200	50200	50200	50200	0
106	20240416	164600	1658238500	50200	50200	50200	50200	0
107	20240416	164500	1658238500	50200	50200	50200	50200	0
108	20240416	164400	1658238500	50200	50200	50200	50200	0
109	20240416	164300	1658238500	50200	50200	50200	50200	0
110	20240416	164200	1658238500	50200	50200	50200	50200	0
111	20240416	164100	1658238500	50200	50200	50200	50200	0
112	20240416	164000	1658238500	50200	50200	50200	50200	0
113	20240416	163900	1658238500	50200	50200	50200	50200	0
114	20240416	163800	1658238500	50200	50200	50200	50200	0
115	20240416	163700	1658238500	50200	50200	50200	50200	0
116	20240416	163600	1658238500	50200	50200	50200	50200	0
117	20240416	163500	1658238500	50200	50200	50200	50200	0
118	20240416	163400	1658238500	50200	50200	50200	50200	0
119	20240416	163300	1658238500	50200	50200	50200	50200	0
120	20240416	163200	1658238500	50200	50200	50200	50200	0
121	20240416	163100	1658238500	50200	50200	50200	50200	0
122	20240416	163000	1658238500	50200	50200	50200	50200	778
123	20240416	162900	1658238500	50200	50200	50200	50200	0
124	20240416	162800	1658238500	50200	50200	50200	50200	0
125	20240416	162700	1658238500	50200	50200	50200	50200	0
126	20240416	162600	1658238500	50200	50200	50200	50200	0
127	20240416	162500	1658238500	50200	50200	50200	50200	0
128	20240416	162400	1658238500	50200	50200	50200	50200	0
129	20240416	162300	1658238500	50200	50200	50200	50200	0
130	20240416	162200	1658238500	50200	50200	50200	50200	0
131	20240416	162100	1658238500	50200	50200	50200	50200	0
132	20240416	162000	1658238500	50200	50200	50200	50200	0
133	20240416	161900	1658238500	50200	50200	50200	50200	0
134	20240416	161800	1658238500	50200	50200	50200	50200	0
135	20240416	161700	1658238500	50200	50200	50200	50200	0
136	20240416	161600	1658238500	50200	50200	50200	50200	0
137	20240416	161500	1658238500	50200	50200	50200	50200	0
138	20240416	161400	1658238500	50200	50200	50200	50200	0
139	20240416	161300	1658238500	50200	50200	50200	50200	0
140	20240416	161200	1658238500	50200	50200	50200	50200	0
141	20240416	161100	1658238500	50200	50200	50200	50200	0
142	20240416	161000	1658238500	50200	50200	50200	50200	0
143	20240416	160900	1658238500	50200	50200	50200	50200	0
144	20240416	160800	1658238500	50200	50200	50200	50200	0
145	20240416	160700	1658238500	50200	50200	50200	50200	0
146	20240416	160600	1658238500	50200	50200	50200	50200	0
147	20240416	160500	1658238500	50200	50200	50200	50200	0
148	20240416	160400	1658238500	50200	50200	50200	50200	0
149	20240416	160300	1658238500	50200	50200	50200	50200	0
150	20240416	160200	1658238500	50200	50200	50200	50200	0
151	20240416	160100	1658238500	50200	50200	50200	50200	0
152	20240416	160000	1658238500	50200	50200	50200	50200	778
153	20240416	155900	1658238500	50200	50200	50200	50200	0
154	20240416	155800	1658238500	50200	50200	50200	50200	0
155	20240416	155700	1658238500	50200	50200	50200	50200	0
156	20240416	155600	1658238500	50200	50200	50200	50200	0
157	20240416	155500	1658238500	50200	50200	50200	50200	0
158	20240416	155400	1658238500	50200	50200	50200	50200	0
159	20240416	155300	1658238500	50200	50200	50200	50200	0
160	20240416	155200	1658238500	50200	50200	50200	50200	0
161	20240416	155100	1658238500	50200	50200	50200	50200	0
162	20240416	155000	1658238500	50200	50200	50200	50200	0
163	20240416	154900	1658238500	50200	50200	50200	50200	0
164	20240416	154800	1658238500	50200	50200	50200	50200	0
165	20240416	154700	1658238500	50200	50200	50200	50200	0
166	20240416	154600	1658238500	50200	50200	50200	50200	0
167	20240416	154500	1658238500	50200	50200	50200	50200	0
168	20240416	154400	1658238500	50200	50200	50200	50200	0
169	20240416	154300	1658238500	50200	50200	50200	50200	0
170	20240416	154200	1658238500	50200	50200	50200	50200	0
171	20240416	154100	1658238500	50200	50200	50200	50200	0
172	20240416	154000	1658238500	50200	50200	50200	50200	0
173	20240416	153900	1658238500	50200	50200	50200	50200	0
174	20240416	153800	1658238500	50200	50200	50200	50200	0
175	20240416	153700	1658238500	50200	50200	50200	50200	0
176	20240416	153600	1658238500	50200	50200	50200	50200	0
177	20240416	153500	1658238500	50200	50200	50200	50200	0
178	20240416	153400	1658238500	50200	50200	50200	50200	0
179	20240416	153300	1658238500	50200	50200	50200	50200	0
180	20240416	153200	1658238500	50200	50200	50200	50200	0
181	20240416	153100	1658238500	50200	50200	50200	50200	0
182	20240416	153000	1658238500	50200	50200	50200	50200	1556
183	20240416	152900	1619182900	50200	50200	50200	50200	0
184	20240416	152800	1619182900	50200	50200	50200	50200	0
185	20240416	152700	1619182900	50200	50200	50200	50200	0
186	20240416	152600	1619182900	50200	50200	50200	50200	0
187	20240416	152500	1619182900	50200	50200	50200	50200	0
188	20240416	152400	1619182900	50200	50200	50200	50200	0
189	20240416	152300	1619182900	50200	50200	50200	50200	0
190	20240416	152200	1619182900	50200	50200	50200	50200	0
191	20240416	152100	1619182900	50200	50200	50200	50200	0
192	20240416	152000	1619182900	50200	50200	50200	50200	0
193	20240416	151900	1619182900	50200	50300	50600	50200	178
194	20240416	151800	1610231700	50200	50400	50500	50200	16
195	20240416	151700	1609426700	50600	50500	50600	50300	48
196	20240416	151600	1607003200	50400	50500	50600	50400	36
197	20240416	151500	1605183900	50600	50700	50700	50400	43
198	20240416	151400	1603009300	50700	50700	50700	50500	70
199	20240416	151300	1599462800	50700	50700	50700	50400	87
200	20240416	151200	1595061700	50600	50500	50600	50500	64
201	20240416	151100	1591824900	50500	50300	50600	50300	91
202	20240416	151000	1587232200	50400	50400	50400	50300	79
203	20240416	150900	1583251000	50500	50400	50600	50400	81
204	20240416	150800	1579161000	50400	50500	50500	50300	107
205	20240416	150700	1573770200	50500	50600	50700	50500	89
206	20240416	150600	1569267700	50700	50700	50700	50600	64
207	20240416	150500	1566023600	50700	50700	50700	50600	53
208	20240416	150400	1563337000	50700	50700	50700	50600	64
209	20240416	150300	1560092600	50700	50600	50700	50600	66
210	20240416	150200	1556750800	50600	50600	50700	50600	68
211	20240416	150100	1553309200	50600	50600	50700	50500	69
212	20240416	150000	1549817100	50600	50600	50600	50500	80
213	20240416	145900	1545769800	50600	50600	50700	50500	88
214	20240416	145800	1541318800	50600	50600	50600	50500	97
215	20240416	145700	1536412600	50600	50600	50600	50500	66
216	20240416	145600	1533073700	50600	50600	50700	50400	93
217	20240416	145500	1528372600	50600	50600	50600	50500	99
218	20240416	145400	1523363500	50600	50700	50800	50600	118
219	20240416	145300	1517384400	50700	50700	50800	50600	142
220	20240416	145200	1510184600	50700	50700	50800	50600	136
221	20240416	145100	1503292500	50600	50700	50700	50500	127
222	20240416	145000	1496857900	50600	50700	50700	50600	122
223	20240416	144900	1490675400	50700	50700	50700	50600	156
224	20240416	144800	1482766600	50700	50800	50800	50700	108
225	20240416	144700	1477285300	50800	50600	50800	50600	63
226	20240416	144600	1474090700	50700	50600	50700	50500	113
227	20240416	144500	1468372200	50600	50600	50800	50600	135
228	20240416	144400	1461537500	50600	50600	50700	50600	99
229	20240416	144300	1456523400	50600	50600	50700	50600	125
230	20240416	144200	1450192900	50600	50600	50600	50500	71
231	20240416	144100	1446601000	50600	50600	50600	50500	93
232	20240416	144000	1441897800	50500	50500	50500	50400	76
233	20240416	143900	1438059900	50500	50600	50700	50500	99
234	20240416	143800	1433052600	50600	50500	50600	50400	95
235	20240416	143700	1428250300	50500	50600	50600	50400	103
236	20240416	143600	1423045900	50600	50600	50600	50500	83
237	20240416	143500	1418846900	50600	50400	50600	50400	75
238	20240416	143400	1415062300	50400	50600	50600	50400	102
239	20240416	143300	1409908200	50700	50500	50700	50500	73
240	20240416	143200	1406215600	50500	50500	50500	50500	71
241	20240416	143100	1402630100	50400	50400	50500	50400	85
242	20240416	143000	1398340300	50400	50300	50400	50300	81
243	20240416	142900	1394260800	50300	50200	50300	50200	105
244	20240416	142800	1388983700	50100	50200	50200	50100	16
245	20240416	142700	1388180600	50200	50200	50200	50100	26
246	20240416	142600	1386875900	50100	50200	50200	50100	22
247	20240416	142500	1385772700	50200	50100	50200	50100	21
248	20240416	142400	1384719400	50200	50100	50200	50100	13
249	20240416	142300	1384067000	50100	50100	50200	50100	78
250	20240416	142200	1380158000	50200	50200	50200	50200	21
251	20240416	142100	1379103800	50200	50100	50200	50100	12
252	20240416	142000	1378501600	50100	50100	50200	50000	21
253	20240416	141900	1377449300	50100	50200	50200	50100	62
254	20240416	141800	1374339900	50100	50200	50200	50100	15
255	20240416	141700	1373587000	50200	50200	50200	50100	49
256	20240416	141600	1371128100	50200	50200	50200	50100	12
257	20240416	141500	1370525900	50100	50200	50200	50100	16
258	20240416	141400	1369723100	50200	50200	50300	50100	24
259	20240416	141300	1368518400	50200	50200	50300	50200	15
260	20240416	141200	1367765200	50200	50200	50200	50100	25
261	20240416	141100	1366510400	50100	50200	50200	50100	27
262	20240416	141000	1365155300	50200	50100	50200	50100	13
263	20240416	140900	1364502900	50200	50200	50200	50200	10
264	20240416	140800	1364000900	50200	50100	50200	50100	41
265	20240416	140700	1361943200	50200	50200	50200	50100	11
266	20240416	140600	1361391100	50100	50200	50200	50100	14
267	20240416	140500	1360688700	50200	50200	50200	50100	16
268	20240416	140400	1359885800	50200	50200	50200	50100	12
269	20240416	140300	1359283600	50200	50200	50200	50100	23
270	20240416	140200	1358129200	50200	50200	50200	50100	11
271	20240416	140100	1357577200	50200	50200	50200	50100	13
272	20240416	140000	1356924800	50200	50000	50200	50000	56
273	20240416	135900	1354118900	50100	50000	50100	50000	13
274	20240416	135800	1353467900	50100	50100	50100	50100	39
275	20240416	135700	1351514000	50000	50100	50100	50000	30
276	20240416	135600	1350012400	50000	50100	50100	50000	23
277	20240416	135500	1348860400	50100	50000	50100	49950	72
278	20240416	135400	1345255700	50100	50100	50100	50100	21
279	20240416	135300	1344203600	50100	50000	50100	50000	9
280	20240416	135200	1343753200	50000	50000	50100	50000	11
281	20240416	135100	1343203100	50000	50100	50100	49950	26
282	20240416	135000	1341902650	50100	50100	50100	50000	97
283	20240416	134900	1337043250	50000	50100	50100	49950	16
284	20240416	134800	1336242300	50100	50100	50100	50000	15
285	20240416	134700	1335491100	50100	49950	50100	49950	4
286	20240416	134600	1335291050	50000	50000	50100	50000	52
287	20240416	134500	1332690050	50100	50000	50100	50000	16
288	20240416	134400	1331888950	50100	50000	50100	49950	58
289	20240416	134300	1328988000	50100	50000	50100	50000	20
290	20240416	134200	1327987600	50000	49900	50000	49900	20
291	20240416	134100	1326987900	49950	50000	50100	49950	59
292	20240416	134000	1324038400	50100	50100	50100	49950	43
293	20240416	133900	1321887450	50000	50100	50100	50000	24
294	20240416	133800	1320686150	50000	49900	50000	49900	308
295	20240416	133700	1305292400	49950	49950	49950	49900	22
296	20240416	133600	1304193800	49950	49950	49950	49950	3
297	20240416	133500	1304043950	49900	49950	49950	49900	4
298	20240416	133400	1303844300	49900	49950	49950	49900	19
299	20240416	133300	1302896000	49900	49900	49900	49900	5
300	20240416	133200	1302646500	49950	49900	49950	49900	3
301	20240416	133100	1302496700	49950	49900	49950	49900	6
302	20240416	133000	1302197150	49950	49950	49950	49950	1
303	20240416	132900	1302147200	49900	49900	49950	49900	9
304	20240416	132800	1301697950	49950	49950	49950	49950	2
305	20240416	132700	1301598050	49950	49950	49950	49900	7
306	20240416	132600	1301248450	49950	49900	49950	49900	51
307	20240416	132500	1298701200	50000	49900	50000	49900	3
308	20240416	132400	1298551400	49950	50000	50000	49900	10
309	20240416	132300	1298051650	49900	49900	50000	49900	15
310	20240416	132200	1297303050	49900	50000	50000	49900	111
311	20240416	132100	1291757700	50000	50000	50000	50000	1
312	20240416	132000	1291707700	50000	49850	50000	49850	147
313	20240416	131900	1284365250	49950	49950	49950	49950	3
314	20240416	131800	1284215400	49900	49850	49900	49850	24
315	20240416	131700	1283018050	49850	49850	49900	49850	86
316	20240416	131600	1278726750	49900	49850	49900	49850	23
317	20240416	131500	1277579150	49900	49900	49900	49900	2
318	20240416	131400	1277479350	49900	49900	49900	49850	16
319	20240416	131300	1276681100	49850	49900	49900	49850	3
320	20240416	131200	1276531500	49900	49900	49900	49900	3
321	20240416	131100	1276381800	49850	49850	49850	49850	4
322	20240416	131000	1276182400	49850	49900	49900	49850	4
323	20240416	130900	1275982950	49900	49850	49900	49850	6
324	20240416	130800	1275683700	49900	49900	49900	49900	1
325	20240416	130700	1275633800	49850	49850	49900	49850	11
326	20240416	130600	1275085250	49900	49900	49900	49900	1
327	20240416	130500	1275035350	49900	49900	49900	49850	176
328	20240416	130400	1266253050	49900	49850	49900	49850	4
329	20240416	130300	1266053550	49850	49850	49850	49850	185
330	20240416	130200	1256831300	49850	49850	49850	49850	55
331	20240416	130100	1254089550	49850	49850	49850	49850	35
332	20240416	130000	1252344800	49850	49900	49950	49850	109
333	20240416	125900	1246910400	49900	49850	49900	49850	60
334	20240416	125800	1243919050	49850	49850	49850	49850	6
335	20240416	125700	1243619950	49900	49850	49900	49850	71
336	20240416	125600	1240079700	49850	49850	49850	49850	2
337	20240416	125500	1239980000	49850	49850	49850	49850	3
338	20240416	125400	1239830450	49900	49900	49900	49850	36
339	20240416	125300	1238034150	49900	49900	49900	49900	0
340	20240416	125200	1238034150	49900	49850	49900	49850	7
341	20240416	125100	1237684900	49850	49850	49850	49850	4
342	20240416	125000	1237485500	49900	49900	49900	49900	2
343	20240416	124900	1237385700	49850	49850	49900	49850	6
344	20240416	124800	1237086550	49850	49850	49850	49850	3
345	20240416	124700	1236937000	49850	49850	49850	49850	3
346	20240416	124600	1236787450	49850	49850	49850	49850	1
347	20240416	124500	1236737600	49900	49900	49900	49900	5
348	20240416	124400	1236488100	49900	49900	49900	49900	3
349	20240416	124300	1236338400	49900	49900	49900	49900	3
350	20240416	124200	1236188700	49900	49950	49950	49900	4
351	20240416	124100	1235988950	49950	49900	49950	49900	3
352	20240416	124000	1235839150	49950	49900	49950	49900	5
353	20240416	123900	1235589550	49900	49900	49900	49900	2
354	20240416	123800	1235489750	49900	49900	49900	49900	2
355	20240416	123700	1235389950	49900	49900	49900	49900	4
356	20240416	123600	1235190350	49900	49850	49900	49850	68
357	20240416	123500	1231797300	49850	49850	49850	49850	0
358	20240416	123400	1231797300	49850	49850	49850	49850	3
359	20240416	123300	1231647750	49850	49850	49850	49850	1
360	20240416	123200	1231597900	49850	49850	49850	49850	50
361	20240416	123100	1229105400	49850	49850	49850	49850	1
362	20240416	123000	1229055550	49850	49850	49850	49850	1
363	20240416	122900	1229005700	49850	49850	49850	49850	2
364	20240416	122800	1228906000	49850	49850	49900	49850	51
365	20240416	122700	1226361450	49850	49850	49850	49850	13
366	20240416	122600	1225713400	49850	49850	49850	49850	42
367	20240416	122500	1223619700	49850	49850	49850	49850	5
368	20240416	122400	1223370450	49850	49850	49900	49850	17
369	20240416	122300	1222522850	49900	49900	49900	49900	22
370	20240416	122200	1221425050	49850	49850	49900	49850	103
371	20240416	122100	1216290450	49850	49900	49900	49850	8
372	20240416	122000	1215891500	49850	49900	49900	49850	43
373	20240416	121900	1213745850	49900	49850	49900	49850	35
374	20240416	121800	1212000050	49850	49850	49850	49850	1
375	20240416	121700	1211950200	49850	49850	49850	49850	6
376	20240416	121600	1211651100	49900	49900	49900	49850	30
377	20240416	121500	1210154200	49900	49850	49900	49850	23
378	20240416	121400	1209006600	49850	49900	49900	49850	3
379	20240416	121300	1208857000	49850	49850	49900	49850	28
380	20240416	121200	1207460150	49900	49900	49900	49900	0
381	20240416	121100	1207460150	49900	49900	49900	49900	3
382	20240416	121000	1207310450	49900	49900	49900	49850	33
383	20240416	120900	1205663850	49850	49900	49900	49850	17
384	20240416	120800	1204815650	49850	49850	49850	49850	12
385	20240416	120700	1204217450	49850	49850	49850	49850	2
386	20240416	120600	1204117750	49850	49850	49850	49850	6
387	20240416	120500	1203818650	49900	49900	49900	49900	0
388	20240416	120400	1203818650	49900	49850	49900	49850	3
389	20240416	120300	1203669000	49900	49850	49900	49850	55
390	20240416	120200	1200925650	49850	49850	49850	49800	168
391	20240416	120100	1192550950	49900	49950	49950	49850	29
392	20240416	120000	1191105050	49950	50000	50100	49950	37
393	20240416	115900	1189256400	49950	50000	50000	49900	36
394	20240416	115800	1187458400	49950	49950	50000	49900	18
395	20240416	115700	1186559400	50000	50000	50000	50000	0
396	20240416	115600	1186559400	50000	49950	50000	49900	28
397	20240416	115500	1185160700	49950	49900	49950	49900	239
398	20240416	115400	1173234150	49900	49950	50000	49900	71
399	20240416	115300	1169687600	50000	49950	50000	49900	154
400	20240416	115200	1161996900	49950	49900	49950	49900	3
401	20240416	115100	1161847150	49900	49900	49950	49900	14
402	20240416	115000	1161148050	49850	49900	49900	49850	44
403	20240416	114900	1158952650	49900	49950	49950	49900	74
404	20240416	114800	1155257800	49850	49850	49850	49850	4
405	20240416	114700	1155058400	49900	49900	49900	49900	2
406	20240416	114600	1154958600	49900	49850	49900	49850	4
407	20240416	114500	1154759100	49850	49900	49900	49850	10
408	20240416	114400	1154260200	49950	49900	50000	49900	120
409	20240416	114300	1148265050	49900	49850	49900	49850	4
410	20240416	114200	1148065600	49900	49850	49900	49850	21
411	20240416	114100	1147018700	49900	49850	49900	49850	6
412	20240416	114000	1146719550	49850	49800	49850	49800	62
413	20240416	113900	1143629450	49800	49750	49800	49750	12
414	20240416	113800	1143032350	49750	49800	49800	49750	37
415	20240416	113700	1141190450	49800	49800	49850	49800	13
416	20240416	113600	1140542850	49800	49750	49800	49750	39
417	20240416	113500	1138600800	49750	49750	49800	49750	12
418	20240416	113400	1138003750	49750	49800	49800	49750	71
419	20240416	113300	1134468000	49850	49850	49850	49800	35
420	20240416	113200	1132724450	49800	49750	49850	49750	18
421	20240416	113100	1131828150	49800	49750	49850	49700	129
422	20240416	113000	1125410500	49750	49750	49800	49750	18
423	20240416	112900	1124514850	49750	49750	49800	49750	22
424	20240416	112800	1123419750	49750	49800	49800	49750	73
425	20240416	112700	1119784400	49800	49800	49850	49800	32
426	20240416	112600	1118190400	49800	49800	49800	49800	17
427	20240416	112500	1117343800	49800	49850	49850	49800	15
428	20240416	112400	1116596700	49850	49850	49850	49750	39
429	20240416	112300	1114653400	49800	49800	49800	49750	22
430	20240416	112200	1113557850	49850	49800	49850	49800	54
431	20240416	112100	1110866450	49800	49750	49800	49750	26
432	20240416	112000	1109571750	49800	49750	49800	49750	14
433	20240416	111900	1108875150	49750	49800	49800	49750	17
434	20240416	111800	1108029050	49800	49850	49900	49800	14
435	20240416	111700	1107331600	49850	49750	49850	49750	21
436	20240416	111600	1106285450	49800	49750	49800	49750	21
437	20240416	111500	1105239750	49750	49750	49750	49750	3
438	20240416	111400	1105090500	49750	49750	49750	49750	1
439	20240416	111300	1105040750	49750	49750	49750	49750	38
440	20240416	111200	1103150250	49750	49700	49750	49650	65
441	20240416	111100	1099918700	49700	49700	49700	49650	118
442	20240416	111000	1094054200	49700	49800	49800	49700	1451
443	20240416	110900	1021913400	49800	49800	49850	49750	34
444	20240416	110800	1020218850	49800	49800	49800	49750	208
445	20240416	110700	1009860650	49800	49800	49850	49800	18
446	20240416	110600	1008964100	49850	49950	49950	49850	549
447	20240416	110500	981569550	49950	49950	49950	49950	34
448	20240416	110400	979871250	49950	49950	49950	49950	3
449	20240416	110300	979721400	50000	50000	50100	50000	119
450	20240416	110200	973771200	50100	50100	50100	50100	7
451	20240416	110100	973420500	50100	50000	50100	50000	10
452	20240416	110000	972919900	49950	49950	49950	49950	1
453	20240416	105900	972869950	50100	49950	50100	49950	26
454	20240416	105800	971569150	49900	49900	49950	49900	85
455	20240416	105700	967324100	49900	49950	49950	49900	6
456	20240416	105600	967024550	49950	50100	50100	49950	51
457	20240416	105500	964473200	50000	49950	50000	49950	109
458	20240416	105400	959026450	49900	49950	49950	49900	3
459	20240416	105300	958876700	50000	49950	50000	49950	12
460	20240416	105200	958276800	50000	50000	50000	50000	16
461	20240416	105100	957476800	50000	50000	50000	50000	1
462	20240416	105000	957426800	50100	49950	50100	49950	86
463	20240416	104900	953126700	49950	49950	50000	49950	59
464	20240416	104800	950179600	50000	50000	50000	50000	35
465	20240416	104700	948429600	50100	50100	50100	50100	2
466	20240416	104600	948329400	50000	50000	50000	50000	1
467	20240416	104500	948279400	50000	49950	50000	49900	350
468	20240416	104400	930793500	49900	49800	49900	49800	46
469	20240416	104300	928500450	49850	49900	49900	49850	62
470	20240416	104200	925409150	49950	49750	49950	49750	270
471	20240416	104100	911970650	49750	49850	49850	49750	466
472	20240416	104000	888764700	49850	49850	49850	49850	1
473	20240416	103900	888714850	49850	49850	49850	49850	2
474	20240416	103800	888615150	49850	49850	49850	49850	5
475	20240416	103700	888365900	49900	49850	49900	49850	48
476	20240416	103600	885972600	49850	49850	49850	49850	2
477	20240416	103500	885872900	49800	49800	49850	49800	9
478	20240416	103400	885424600	49800	49800	49800	49800	44
479	20240416	103300	883233400	49800	49800	49800	49800	43
480	20240416	103200	881092000	49800	49850	49850	49800	13
481	20240416	103100	880444100	49850	49850	49850	49800	17
482	20240416	103000	879596700	49900	49750	49900	49750	1172
483	20240416	102900	821216700	49750	49750	49800	49750	201
484	20240416	102800	811208000	49800	49800	49800	49750	5
485	20240416	102700	810959050	49700	49950	49950	49700	1564
486	20240416	102600	733100850	49950	49950	49950	49950	4
487	20240416	102500	732901050	50000	49950	50000	49900	25
488	20240416	102400	731652650	50000	50000	50000	49900	245
489	20240416	102300	719415000	50000	50100	50100	50000	9
490	20240416	102200	718964300	50000	50100	50100	50000	4
491	20240416	102100	718764100	50100	50200	50200	50000	57
492	20240416	102000	715908600	50200	49950	50400	49950	1083
493	20240416	101900	661742750	49900	50000	50000	49900	13
494	20240416	101800	661093250	49950	49950	50000	49900	415
495	20240416	101700	640360100	49950	50200	50200	49950	1523
496	20240416	101600	564079300	50200	50200	50200	50200	33
497	20240416	101500	562422700	50200	50200	50200	50200	17
498	20240416	101400	561569300	50200	50400	50400	50200	688
499	20240416	101300	526967700	50400	50400	50400	50400	20
500	20240416	101200	525959700	50400	50400	50400	50400	0
501	20240416	101100	525959700	50400	50400	50400	50400	6
502	20240416	101000	525657300	50400	50400	50400	50400	48
503	20240416	100900	523238100	50400	50400	50400	50400	2
504	20240416	100800	523137300	50400	50400	50500	50400	44
505	20240416	100700	520919400	50400	50400	50400	50300	18
506	20240416	100600	520013500	50400	50500	50500	50300	177
507	20240416	100500	511091200	50500	50500	50500	50500	4
508	20240416	100400	510889200	50500	50500	50500	50500	12
509	20240416	100300	510283200	50500	50500	50500	50500	4
510	20240416	100200	510081200	50500	50500	50500	50500	5
511	20240416	100100	509828700	50500	50500	50600	50500	4
512	20240416	100000	509626600	50500	50500	50500	50400	30
513	20240416	095900	508111900	50500	50500	50600	50500	123
514	20240416	095800	501900300	50400	50400	50400	50400	27
515	20240416	095700	500539500	50400	50500	50500	50400	80
516	20240416	095600	496500800	50500	50600	50600	50500	8
517	20240416	095500	496096400	50500	50700	50700	50500	50
518	20240416	095400	493566400	50600	50600	50700	50600	58
519	20240416	095300	490629900	50600	50500	50600	50500	13
520	20240416	095200	489972200	50600	50500	50600	50400	39
521	20240416	095100	488002900	50400	50500	50500	50400	61
522	20240416	095000	484922500	50400	50400	50400	50400	3
523	20240416	094900	484771300	50400	50400	50500	50400	7
524	20240416	094800	484418300	50300	50400	50500	50300	27
525	20240416	094700	483058600	50400	50400	50500	50400	157
526	20240416	094600	475145700	50400	50400	50400	50300	145
527	20240416	094500	467841700	50400	50400	50500	50400	159
528	20240416	094400	459820100	50500	50800	50800	50500	630
529	20240416	094300	427934900	50900	50700	50900	50700	160
530	20240416	094200	419819000	50700	50700	50800	50600	77
531	20240416	094100	415914200	50600	50300	50600	50300	111
532	20240416	094000	410306600	50400	50300	50400	50300	105
533	20240416	093900	405021200	50300	50300	50400	50200	41
534	20240416	093800	402959900	50200	50200	50400	50200	14
535	20240416	093700	402256800	50300	50300	50400	50200	139
536	20240416	093600	395262500	50300	50300	50300	50300	107
537	20240416	093500	389880400	50300	50300	50400	50300	28
538	20240416	093400	388471900	50200	50300	50300	50000	2446
539	20240416	093300	265873000	50300	50400	50400	50300	342
540	20240416	093200	248669900	50300	50400	50500	50300	56
541	20240416	093100	245848900	50400	50300	50400	50300	201
542	20240416	093000	235719800	50300	50400	50400	50300	47
543	20240416	092900	233352600	50400	50400	50400	50300	64
544	20240416	092800	230127300	50400	50400	50400	50400	39
545	20240416	092700	228161700	50500	50400	50500	50300	58
546	20240416	092600	225237100	50400	50300	50400	50300	44
547	20240416	092500	223019600	50400	50400	50400	50400	61
548	20240416	092400	219945200	50400	50400	50400	50400	99
549	20240416	092300	214955600	50400	50400	50400	50400	36
550	20240416	092200	213141200	50400	50400	50400	50400	26
551	20240416	092100	211830800	50400	50400	50400	50300	134
552	20240416	092000	205082300	50300	50300	50400	50300	146
553	20240416	091900	197730100	50300	50600	50600	50300	429
554	20240416	091800	176072500	50500	50600	50600	50500	164
555	20240416	091700	167776400	50600	50600	50600	50600	42
556	20240416	091600	165651200	50600	50500	50800	50500	154
557	20240416	091500	157853900	50600	50300	50600	50300	270
558	20240416	091400	144240500	50300	50300	50400	50200	260
559	20240416	091300	131143600	50300	50300	50300	50200	253
560	20240416	091200	118439000	50200	50300	50400	50200	101
561	20240416	091100	113359900	50300	50400	50400	50200	299
562	20240416	091000	98311700	50400	50500	50500	50400	100
563	20240416	090900	93263100	50500	50600	50600	50500	198
564	20240416	090800	83257000	50500	50600	50600	50500	372
565	20240416	090700	64439200	50600	50700	50700	50500	236
566	20240416	090600	52498000	50700	50700	50700	50500	193
567	20240416	090500	42725100	50700	50800	50800	50700	269
568	20240416	090400	29085200	50800	50800	50800	50800	91
569	20240416	090300	24462400	50800	50900	50900	50800	4
570	20240416	090200	24259000	51000	51000	51000	51000	0
571	20240416	090100	24259000	51000	50800	51000	50700	112
572	20240416	090000	18562300	50700	51100	51100	50500	366