KissMeData/002030/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183600	438644500	240000	240000	240000	240000	316
3	20240322	183500	438644500	240000	240000	240000	240000	0
4	20240322	183400	438644500	240000	240000	240000	240000	0
5	20240322	183300	438644500	240000	240000	240000	240000	0
6	20240322	183200	438644500	240000	240000	240000	240000	0
7	20240322	183100	438644500	240000	240000	240000	240000	0
8	20240322	183000	438644500	240000	240000	240000	240000	0
9	20240322	182900	438644500	240000	240000	240000	240000	0
10	20240322	182800	438644500	240000	240000	240000	240000	0
11	20240322	182700	438644500	240000	240000	240000	240000	0
12	20240322	182600	438644500	240000	240000	240000	240000	0
13	20240322	182500	438644500	240000	240000	240000	240000	0
14	20240322	182400	438644500	240000	240000	240000	240000	0
15	20240322	182300	438644500	240000	240000	240000	240000	0
16	20240322	182200	438644500	240000	240000	240000	240000	0
17	20240322	182100	438644500	240000	240000	240000	240000	0
18	20240322	182000	438644500	240000	240000	240000	240000	0
19	20240322	181900	438644500	240000	240000	240000	240000	0
20	20240322	181800	438644500	240000	240000	240000	240000	0
21	20240322	181700	438644500	240000	240000	240000	240000	0
22	20240322	181600	438644500	240000	240000	240000	240000	0
23	20240322	181500	438644500	240000	240000	240000	240000	0
24	20240322	181400	438644500	240000	240000	240000	240000	0
25	20240322	181300	438644500	240000	240000	240000	240000	0
26	20240322	181200	438644500	240000	240000	240000	240000	0
27	20240322	181100	438644500	240000	240000	240000	240000	0
28	20240322	181000	438644500	240000	240000	240000	240000	0
29	20240322	180900	438644500	240000	240000	240000	240000	0
30	20240322	180800	438644500	240000	240000	240000	240000	0
31	20240322	180700	438644500	240000	240000	240000	240000	0
32	20240322	180600	438644500	240000	240000	240000	240000	316
33	20240322	180500	438644500	240000	240000	240000	240000	0
34	20240322	180400	438644500	240000	240000	240000	240000	0
35	20240322	180300	438644500	240000	240000	240000	240000	0
36	20240322	180200	438644500	240000	240000	240000	240000	0
37	20240322	180100	438644500	240000	240000	240000	240000	0
38	20240322	180000	438644500	240000	240000	240000	240000	0
39	20240322	175900	438644500	240000	240000	240000	240000	0
40	20240322	175800	438644500	240000	240000	240000	240000	0
41	20240322	175700	438644500	240000	240000	240000	240000	0
42	20240322	175600	438644500	240000	240000	240000	240000	0
43	20240322	175500	438644500	240000	240000	240000	240000	0
44	20240322	175400	438644500	240000	240000	240000	240000	0
45	20240322	175300	438644500	240000	240000	240000	240000	0
46	20240322	175200	438644500	240000	240000	240000	240000	0
47	20240322	175100	438644500	240000	240000	240000	240000	0
48	20240322	175000	438644500	240000	240000	240000	240000	0
49	20240322	174900	438644500	240000	240000	240000	240000	0
50	20240322	174800	438644500	240000	240000	240000	240000	0
51	20240322	174700	438644500	240000	240000	240000	240000	0
52	20240322	174600	438644500	240000	240000	240000	240000	0
53	20240322	174500	438644500	240000	240000	240000	240000	0
54	20240322	174400	438644500	240000	240000	240000	240000	0
55	20240322	174300	438644500	240000	240000	240000	240000	0
56	20240322	174200	438644500	240000	240000	240000	240000	0
57	20240322	174100	438644500	240000	240000	240000	240000	0
58	20240322	174000	438644500	240000	240000	240000	240000	0
59	20240322	173900	438644500	240000	240000	240000	240000	0
60	20240322	173800	438644500	240000	240000	240000	240000	0
61	20240322	173700	438644500	240000	240000	240000	240000	0
62	20240322	173600	438644500	240000	240000	240000	240000	316
63	20240322	173500	438644500	240000	240000	240000	240000	0
64	20240322	173400	438644500	240000	240000	240000	240000	0
65	20240322	173300	438644500	240000	240000	240000	240000	0
66	20240322	173200	438644500	240000	240000	240000	240000	0
67	20240322	173100	438644500	240000	240000	240000	240000	0
68	20240322	173000	438644500	240000	240000	240000	240000	0
69	20240322	172900	438644500	240000	240000	240000	240000	0
70	20240322	172800	438644500	240000	240000	240000	240000	0
71	20240322	172700	438644500	240000	240000	240000	240000	0
72	20240322	172600	438644500	240000	240000	240000	240000	0
73	20240322	172500	438644500	240000	240000	240000	240000	0
74	20240322	172400	438644500	240000	240000	240000	240000	0
75	20240322	172300	438644500	240000	240000	240000	240000	0
76	20240322	172200	438644500	240000	240000	240000	240000	0
77	20240322	172100	438644500	240000	240000	240000	240000	0
78	20240322	172000	438644500	240000	240000	240000	240000	0
79	20240322	171900	438644500	240000	240000	240000	240000	0
80	20240322	171800	438644500	240000	240000	240000	240000	0
81	20240322	171700	438644500	240000	240000	240000	240000	0
82	20240322	171600	438644500	240000	240000	240000	240000	0
83	20240322	171500	438644500	240000	240000	240000	240000	0
84	20240322	171400	438644500	240000	240000	240000	240000	0
85	20240322	171300	438644500	240000	240000	240000	240000	0
86	20240322	171200	438644500	240000	240000	240000	240000	0
87	20240322	171100	438644500	240000	240000	240000	240000	0
88	20240322	171000	438644500	240000	240000	240000	240000	0
89	20240322	170900	438644500	240000	240000	240000	240000	0
90	20240322	170800	438644500	240000	240000	240000	240000	0
91	20240322	170700	438644500	240000	240000	240000	240000	0
92	20240322	170600	438644500	240000	240000	240000	240000	316
93	20240322	170500	438644500	240000	240000	240000	240000	0
94	20240322	170400	438644500	240000	240000	240000	240000	0
95	20240322	170300	438644500	240000	240000	240000	240000	0
96	20240322	170200	438644500	240000	240000	240000	240000	0
97	20240322	170100	438644500	240000	240000	240000	240000	0
98	20240322	170000	438644500	240000	240000	240000	240000	0
99	20240322	165900	438644500	240000	240000	240000	240000	0
100	20240322	165800	438644500	240000	240000	240000	240000	0
101	20240322	165700	438644500	240000	240000	240000	240000	0
102	20240322	165600	438644500	240000	240000	240000	240000	0
103	20240322	165500	438644500	240000	240000	240000	240000	0
104	20240322	165400	438644500	240000	240000	240000	240000	0
105	20240322	165300	438644500	240000	240000	240000	240000	0
106	20240322	165200	438644500	240000	240000	240000	240000	0
107	20240322	165100	438644500	240000	240000	240000	240000	0
108	20240322	165000	438644500	240000	240000	240000	240000	0
109	20240322	164900	438644500	240000	240000	240000	240000	0
110	20240322	164800	438644500	240000	240000	240000	240000	0
111	20240322	164700	438644500	240000	240000	240000	240000	0
112	20240322	164600	438644500	240000	240000	240000	240000	0
113	20240322	164500	438644500	240000	240000	240000	240000	0
114	20240322	164400	438644500	240000	240000	240000	240000	0
115	20240322	164300	438644500	240000	240000	240000	240000	0
116	20240322	164200	438644500	240000	240000	240000	240000	0
117	20240322	164100	438644500	240000	240000	240000	240000	0
118	20240322	164000	438644500	240000	240000	240000	240000	0
119	20240322	163900	438644500	240000	240000	240000	240000	0
120	20240322	163800	438644500	240000	240000	240000	240000	0
121	20240322	163700	438644500	240000	240000	240000	240000	0
122	20240322	163600	438644500	240000	240000	240000	240000	316
123	20240322	163500	438644500	240000	240000	240000	240000	0
124	20240322	163400	438644500	240000	240000	240000	240000	0
125	20240322	163300	438644500	240000	240000	240000	240000	0
126	20240322	163200	438644500	240000	240000	240000	240000	0
127	20240322	163100	438644500	240000	240000	240000	240000	0
128	20240322	163000	438644500	240000	240000	240000	240000	0
129	20240322	162900	438644500	240000	240000	240000	240000	0
130	20240322	162800	438644500	240000	240000	240000	240000	0
131	20240322	162700	438644500	240000	240000	240000	240000	0
132	20240322	162600	438644500	240000	240000	240000	240000	0
133	20240322	162500	438644500	240000	240000	240000	240000	0
134	20240322	162400	438644500	240000	240000	240000	240000	0
135	20240322	162300	438644500	240000	240000	240000	240000	0
136	20240322	162200	438644500	240000	240000	240000	240000	0
137	20240322	162100	438644500	240000	240000	240000	240000	0
138	20240322	162000	438644500	240000	240000	240000	240000	0
139	20240322	161900	438644500	240000	240000	240000	240000	0
140	20240322	161800	438644500	240000	240000	240000	240000	0
141	20240322	161700	438644500	240000	240000	240000	240000	0
142	20240322	161600	438644500	240000	240000	240000	240000	0
143	20240322	161500	438644500	240000	240000	240000	240000	0
144	20240322	161400	438644500	240000	240000	240000	240000	0
145	20240322	161300	438644500	240000	240000	240000	240000	0
146	20240322	161200	438644500	240000	240000	240000	240000	0
147	20240322	161100	438644500	240000	240000	240000	240000	0
148	20240322	161000	438644500	240000	240000	240000	240000	0
149	20240322	160900	438644500	240000	240000	240000	240000	0
150	20240322	160800	438644500	240000	240000	240000	240000	0
151	20240322	160700	438644500	240000	240000	240000	240000	0
152	20240322	160600	438644500	240000	240000	240000	240000	316
153	20240322	160500	438644500	240000	240000	240000	240000	0
154	20240322	160400	438644500	240000	240000	240000	240000	0
155	20240322	160300	438644500	240000	240000	240000	240000	0
156	20240322	160200	438644500	240000	240000	240000	240000	0
157	20240322	160100	438644500	240000	240000	240000	240000	0
158	20240322	160000	438644500	240000	240000	240000	240000	0
159	20240322	155900	438644500	240000	240000	240000	240000	0
160	20240322	155800	438644500	240000	240000	240000	240000	0
161	20240322	155700	438644500	240000	240000	240000	240000	0
162	20240322	155600	438644500	240000	240000	240000	240000	0
163	20240322	155500	438644500	240000	240000	240000	240000	0
164	20240322	155400	438644500	240000	240000	240000	240000	0
165	20240322	155300	438644500	240000	240000	240000	240000	0
166	20240322	155200	438644500	240000	240000	240000	240000	0
167	20240322	155100	438644500	240000	240000	240000	240000	0
168	20240322	155000	438644500	240000	240000	240000	240000	0
169	20240322	154900	438644500	240000	240000	240000	240000	0
170	20240322	154800	438644500	240000	240000	240000	240000	0
171	20240322	154700	438644500	240000	240000	240000	240000	0
172	20240322	154600	438644500	240000	240000	240000	240000	0
173	20240322	154500	438644500	240000	240000	240000	240000	0
174	20240322	154400	438644500	240000	240000	240000	240000	0
175	20240322	154300	438644500	240000	240000	240000	240000	0
176	20240322	154200	438644500	240000	240000	240000	240000	0
177	20240322	154100	438644500	240000	240000	240000	240000	0
178	20240322	154000	438644500	240000	240000	240000	240000	0
179	20240322	153900	438644500	240000	240000	240000	240000	0
180	20240322	153800	438644500	240000	240000	240000	240000	0
181	20240322	153700	438644500	240000	240000	240000	240000	0
182	20240322	153600	438644500	240000	240000	240000	240000	316
183	20240322	153500	438644500	240000	240000	240000	240000	0
184	20240322	153400	438644500	240000	240000	240000	240000	0
185	20240322	153300	438644500	240000	240000	240000	240000	0
186	20240322	153200	438644500	240000	240000	240000	240000	0
187	20240322	153100	438644500	240000	240000	240000	240000	0
188	20240322	153000	438644500	240000	240000	240000	240000	316
189	20240322	152900	362804500	239000	239000	239000	239000	0
190	20240322	152800	362804500	239000	239000	239000	239000	0
191	20240322	152700	362804500	239000	239000	239000	239000	0
192	20240322	152600	362804500	239000	239000	239000	239000	0
193	20240322	152500	362804500	239000	239000	239000	239000	0
194	20240322	152400	362804500	239000	239000	239000	239000	0
195	20240322	152300	362804500	239000	239000	239000	239000	0
196	20240322	152200	362804500	239000	239000	239000	239000	0
197	20240322	152100	362804500	239000	239000	239000	239000	0
198	20240322	152000	362804500	239000	239000	239000	239000	0
199	20240322	151900	362804500	239000	239000	241000	238500	62
200	20240322	151800	347926500	240000	240000	240000	240000	0
201	20240322	151700	347926500	240000	240000	240000	240000	5
202	20240322	151600	346726500	240000	240000	240000	240000	0
203	20240322	151500	346726500	240000	240000	240000	240000	5
204	20240322	151400	345526500	240000	240000	240000	240000	0
205	20240322	151300	345526500	240000	240000	240000	240000	0
206	20240322	151200	345526500	240000	240000	240000	240000	0
207	20240322	151100	345526500	240000	240000	240000	240000	0
208	20240322	151000	345526500	240000	240000	240000	240000	0
209	20240322	150900	345526500	240000	240000	240000	240000	0
210	20240322	150800	345526500	240000	239500	240000	239500	5
211	20240322	150700	344327000	240000	240000	240000	240000	0
212	20240322	150600	344327000	240000	240000	240000	240000	0
213	20240322	150500	344327000	240000	240000	240000	240000	0
214	20240322	150400	344327000	240000	240000	240000	240000	0
215	20240322	150300	344327000	240000	240000	240000	240000	1
216	20240322	150200	344087000	240000	240000	240000	240000	1
217	20240322	150100	343847000	240000	240000	240000	240000	0
218	20240322	150000	343847000	240000	240000	240000	240000	0
219	20240322	145900	343847000	240000	240000	240000	240000	0
220	20240322	145800	343847000	240000	240000	240000	240000	0
221	20240322	145700	343847000	240000	240000	240000	240000	2
222	20240322	145600	343367000	240000	240000	240000	240000	4
223	20240322	145500	342407000	240000	240000	240000	240000	2
224	20240322	145400	341927000	240000	240000	240000	240000	4
225	20240322	145300	340967000	240000	240000	240000	240000	2
226	20240322	145200	340487000	240000	240000	240000	240000	2
227	20240322	145100	340007000	240000	240000	240000	240000	4
228	20240322	145000	339047000	240000	240000	240000	240000	2
229	20240322	144900	338567000	239500	240000	240000	239500	4
230	20240322	144800	337608000	240000	239000	240000	238000	42
231	20240322	144700	327592000	240000	240000	240000	240000	2
232	20240322	144600	327112000	240000	240000	240000	240000	4
233	20240322	144500	326152000	240000	240000	240000	240000	2
234	20240322	144400	325672000	240000	240000	240000	240000	3
235	20240322	144300	324952000	240000	239000	240000	239000	10
236	20240322	144200	322560000	240000	240000	240000	240000	3
237	20240322	144100	321840000	240000	240000	240000	240000	2
238	20240322	144000	321360000	240000	240000	240000	240000	1
239	20240322	143900	321120000	240000	240000	240000	240000	4
240	20240322	143800	320160000	240000	240000	240000	240000	1
241	20240322	143700	319920000	240000	240000	240000	240000	4
242	20240322	143600	318960000	240000	240000	240000	240000	1
243	20240322	143500	318720000	240500	240500	240500	240500	4
244	20240322	143400	317758000	240500	240500	240500	240500	1
245	20240322	143300	317517500	240500	240500	240500	240500	2
246	20240322	143200	317036500	241000	240500	241000	240500	3
247	20240322	143100	316314500	240500	240500	240500	240500	2
248	20240322	143000	315833500	240500	238500	240500	238500	7
249	20240322	142900	314158000	240000	240000	240000	240000	2
250	20240322	142800	313678000	240000	240000	240000	240000	3
251	20240322	142700	312958000	240000	239000	240000	239000	3
252	20240322	142600	312239000	239000	240000	240000	239000	12
253	20240322	142500	309368000	240000	240000	240000	239000	4
254	20240322	142400	308409000	240000	240000	240000	240000	2
255	20240322	142300	307929000	240000	240000	240000	240000	3
256	20240322	142200	307209000	240000	240000	240000	240000	2
257	20240322	142100	306729000	240000	239000	240000	239000	5
258	20240322	142000	305533000	238500	240000	240000	238500	18
259	20240322	141900	301229500	240000	240000	240000	240000	1
260	20240322	141800	300989500	240000	240000	240000	240000	4
261	20240322	141700	300029500	240000	240000	240000	240000	1
262	20240322	141600	299789500	240000	239500	240000	239000	18
263	20240322	141500	295477000	240000	241000	241000	240000	11
264	20240322	141400	292836000	241000	241500	241500	240500	13
265	20240322	141300	289706500	241500	241500	241500	241500	1
266	20240322	141200	289465000	241500	242000	242000	241500	4
267	20240322	141100	288498000	242000	242000	242000	241000	14
268	20240322	141000	285121000	242000	242000	242000	242000	2
269	20240322	140900	284637000	242000	242000	242000	242000	3
270	20240322	140800	283911000	242000	242000	242000	242000	2
271	20240322	140700	283427000	242000	242000	242000	241000	4
272	20240322	140600	282460000	242000	242000	242000	242000	2
273	20240322	140500	281976000	242000	242000	242000	242000	2
274	20240322	140400	281492000	242000	242000	242000	241500	15
275	20240322	140300	277868000	242000	242000	242000	242000	2
276	20240322	140200	277384000	242000	242000	242000	241000	4
277	20240322	140100	276417000	242000	242000	242000	242000	2
278	20240322	140000	275933000	242000	242500	242500	242000	3
279	20240322	135900	275206000	242500	242500	242500	242500	2
280	20240322	135800	274721000	242500	242500	242500	242500	4
281	20240322	135700	273751000	242500	242500	242500	241500	6
282	20240322	135600	272297000	242500	242500	242500	242500	1
283	20240322	135500	272054500	242500	242500	242500	242500	5
284	20240322	135400	270842000	242500	242500	242500	242500	1
285	20240322	135300	270599500	242500	243000	243000	241500	9
286	20240322	135200	268419000	243000	243000	243000	243000	14
287	20240322	135100	265017000	243000	243000	243000	243000	2
288	20240322	135000	264531000	243000	243000	243000	243000	3
289	20240322	134900	263802000	243000	243000	243000	243000	2
290	20240322	134800	263316000	242000	243000	243000	242000	4
291	20240322	134700	262345000	243000	243000	243000	243000	2
292	20240322	134600	261859000	243000	243000	243000	243000	3
293	20240322	134500	261130000	243000	243000	243000	243000	2
294	20240322	134400	260644000	243000	242000	243000	242000	3
295	20240322	134300	259916000	243000	242500	243000	242500	4
296	20240322	134200	258945000	242500	242500	242500	242500	2
297	20240322	134100	258460000	242500	243000	243000	242500	3
298	20240322	134000	257731500	243000	243000	243000	243000	6
299	20240322	133900	256273500	243000	243000	243000	241500	4
300	20240322	133800	255303000	243000	243000	243000	243000	2
301	20240322	133700	254817000	243000	243000	243000	243000	1
302	20240322	133600	254574000	243000	242000	243000	242000	18
303	20240322	133500	250216000	242000	242000	242000	242000	1
304	20240322	133400	249974000	241000	240000	242000	240000	314
305	20240322	133300	174593000	239500	239500	239500	239500	48
306	20240322	133200	163097000	238000	238000	238000	238000	0
307	20240322	133100	163097000	238000	238000	238000	238000	0
308	20240322	133000	163097000	238000	238000	238000	238000	1
309	20240322	132900	162859000	238000	238000	238000	238000	0
310	20240322	132800	162859000	238000	238000	238000	238000	0
311	20240322	132700	162859000	238000	238000	238000	238000	0
312	20240322	132600	162859000	238000	238000	238000	238000	0
313	20240322	132500	162859000	238000	238000	238000	238000	1
314	20240322	132400	162621000	238500	238500	238500	238500	0
315	20240322	132300	162621000	238500	238500	238500	238500	0
316	20240322	132200	162621000	238500	238500	238500	238500	0
317	20240322	132100	162621000	238500	238500	238500	238500	1
318	20240322	132000	162382500	238000	238000	238000	238000	0
319	20240322	131900	162382500	238000	238000	238000	238000	0
320	20240322	131800	162382500	238000	238000	238000	238000	0
321	20240322	131700	162382500	238000	238000	238000	238000	0
322	20240322	131600	162382500	238000	238000	238000	238000	2
323	20240322	131500	161906500	238000	238000	238000	238000	0
324	20240322	131400	161906500	238000	238000	238000	238000	0
325	20240322	131300	161906500	238000	238000	238000	238000	0
326	20240322	131200	161906500	238000	238000	238000	238000	0
327	20240322	131100	161906500	238000	238000	238000	238000	1
328	20240322	131000	161668500	238000	238000	238000	238000	0
329	20240322	130900	161668500	238000	238000	238000	238000	0
330	20240322	130800	161668500	238000	238000	238000	238000	0
331	20240322	130700	161668500	238000	238000	238000	238000	1
332	20240322	130600	161430500	238000	238000	238000	238000	0
333	20240322	130500	161430500	238000	238000	238000	238000	0
334	20240322	130400	161430500	238000	238000	238000	238000	0
335	20240322	130300	161430500	238000	238000	238000	238000	0
336	20240322	130200	161430500	238000	238000	238000	238000	1
337	20240322	130100	161192500	238000	238000	238000	238000	3
338	20240322	130000	160478500	238000	238000	238000	238000	3
339	20240322	125900	159764500	238000	238000	238000	238000	0
340	20240322	125800	159764500	238000	238000	238000	238000	1
341	20240322	125700	159526500	238000	238000	238000	238000	20
342	20240322	125600	154766500	238500	238500	238500	238500	0
343	20240322	125500	154766500	238500	238500	238500	238500	0
344	20240322	125400	154766500	238500	238500	238500	238500	0
345	20240322	125300	154766500	238500	238500	238500	238500	6
346	20240322	125200	153335500	239500	239500	239500	239500	0
347	20240322	125100	153335500	239500	239500	239500	239500	0
348	20240322	125000	153335500	239500	239500	239500	239500	5
349	20240322	124900	152138000	238000	238000	238000	238000	0
350	20240322	124800	152138000	238000	238500	238500	238000	9
351	20240322	124700	149992000	238500	238500	238500	238500	0
352	20240322	124600	149992000	238500	238500	238500	238500	0
353	20240322	124500	149992000	238500	238500	238500	238500	0
354	20240322	124400	149992000	238500	238500	238500	238500	1
355	20240322	124300	149753500	238500	238500	238500	238500	0
356	20240322	124200	149753500	238500	238500	238500	238500	0
357	20240322	124100	149753500	238500	238500	238500	238500	0
358	20240322	124000	149753500	238500	238500	238500	238500	0
359	20240322	123900	149753500	238500	238500	238500	238500	1
360	20240322	123800	149515000	238500	238500	238500	238500	0
361	20240322	123700	149515000	238500	238500	238500	238500	1
362	20240322	123600	149276500	238500	238500	238500	238500	1
363	20240322	123500	149038000	238500	238500	238500	238500	1
364	20240322	123400	148799500	239500	239500	239500	239500	1
365	20240322	123300	148560000	239500	238500	239500	238500	2
366	20240322	123200	148082000	238500	238500	238500	238500	0
367	20240322	123100	148082000	238500	238500	238500	238500	0
368	20240322	123000	148082000	238500	238500	238500	238500	1
369	20240322	122900	147843500	238500	238500	238500	238500	0
370	20240322	122800	147843500	238500	238500	238500	238500	11
371	20240322	122700	145220000	239500	239000	239500	239000	19
372	20240322	122600	140674000	238500	238500	238500	238500	1
373	20240322	122500	140435500	238500	238500	238500	238500	0
374	20240322	122400	140435500	238500	238500	238500	238500	4
375	20240322	122300	139481500	238500	238500	238500	238500	0
376	20240322	122200	139481500	238500	238500	238500	238500	0
377	20240322	122100	139481500	238500	238500	238500	238500	1
378	20240322	122000	139243000	239000	239000	239000	239000	0
379	20240322	121900	139243000	239000	239000	239000	239000	0
380	20240322	121800	139243000	239000	239000	239000	239000	0
381	20240322	121700	139243000	239000	239000	239000	239000	0
382	20240322	121600	139243000	239000	239000	239000	239000	2
383	20240322	121500	138765000	238000	238000	238000	238000	0
384	20240322	121400	138765000	238000	238000	238000	238000	0
385	20240322	121300	138765000	238000	238000	238000	238000	0
386	20240322	121200	138765000	238000	238000	238000	238000	1
387	20240322	121100	138527000	238000	238000	238000	238000	0
388	20240322	121000	138527000	238000	238000	238000	238000	0
389	20240322	120900	138527000	238000	238000	238000	238000	0
390	20240322	120800	138527000	238000	238000	238000	238000	0
391	20240322	120700	138527000	238000	238000	238000	238000	1
392	20240322	120600	138289000	238500	238500	238500	238500	1
393	20240322	120500	138050500	238000	238000	238000	238000	0
394	20240322	120400	138050500	238000	238000	238000	238000	0
395	20240322	120300	138050500	238000	238000	238000	238000	1
396	20240322	120200	137812500	238000	238000	238000	238000	0
397	20240322	120100	137812500	238000	238000	238000	238000	0
398	20240322	120000	137812500	238000	238000	238000	238000	5
399	20240322	115900	136622500	238000	238000	238000	238000	0
400	20240322	115800	136622500	238000	238000	238000	238000	1
401	20240322	115700	136384500	238000	238000	238000	238000	0
402	20240322	115600	136384500	238000	238000	238000	238000	0
403	20240322	115500	136384500	238000	238000	238000	238000	0
404	20240322	115400	136384500	238000	238000	238000	238000	0
405	20240322	115300	136384500	238000	238000	238000	238000	1
406	20240322	115200	136146500	238000	238000	238000	238000	0
407	20240322	115100	136146500	238000	238000	238000	238000	0
408	20240322	115000	136146500	238000	238000	238000	238000	1
409	20240322	114900	135908500	238000	238000	238000	238000	1
410	20240322	114800	135670500	237500	237500	237500	237500	0
411	20240322	114700	135670500	237500	237500	237500	237500	0
412	20240322	114600	135670500	237500	237500	237500	237500	0
413	20240322	114500	135670500	237500	237500	237500	237500	0
414	20240322	114400	135670500	237500	237500	237500	237500	1
415	20240322	114300	135433000	238500	238500	238500	238500	0
416	20240322	114200	135433000	238500	238500	238500	238500	1
417	20240322	114100	135194500	237500	237500	237500	237500	0
418	20240322	114000	135194500	237500	237500	237500	237500	1
419	20240322	113900	134957000	237000	237000	237000	237000	0
420	20240322	113800	134957000	237000	237000	237000	237000	0
421	20240322	113700	134957000	237000	237000	237000	237000	0
422	20240322	113600	134957000	237000	237000	237000	237000	0
423	20240322	113500	134957000	237000	237000	237000	237000	1
424	20240322	113400	134720000	237000	237000	237000	237000	0
425	20240322	113300	134720000	237000	237000	237000	237000	0
426	20240322	113200	134720000	237000	237000	237000	237000	0
427	20240322	113100	134720000	237000	237000	237000	237000	0
428	20240322	113000	134720000	237000	237000	237000	237000	1
429	20240322	112900	134483000	237000	237000	237000	237000	0
430	20240322	112800	134483000	237000	237000	237000	237000	0
431	20240322	112700	134483000	237000	237000	237000	237000	0
432	20240322	112600	134483000	237000	237000	237000	237000	1
433	20240322	112500	134246000	238000	238000	238000	238000	0
434	20240322	112400	134246000	238000	238000	238000	238000	0
435	20240322	112300	134246000	238000	238000	238000	238000	0
436	20240322	112200	134246000	238000	237500	238000	237500	12
437	20240322	112100	131390500	237000	237000	237000	237000	1
438	20240322	112000	131153500	236500	236500	236500	236500	0
439	20240322	111900	131153500	236500	236500	236500	236500	0
440	20240322	111800	131153500	236500	236500	236500	236500	0
441	20240322	111700	131153500	236500	236500	236500	236500	1
442	20240322	111600	130917000	236500	236500	236500	236500	0
443	20240322	111500	130917000	236500	236500	236500	236500	0
444	20240322	111400	130917000	236500	236500	236500	236500	0
445	20240322	111300	130917000	236500	236500	236500	236500	0
446	20240322	111200	130917000	236500	236500	236500	236500	1
447	20240322	111100	130680500	236500	236500	236500	236500	0
448	20240322	111000	130680500	236500	236500	236500	236500	0
449	20240322	110900	130680500	236500	236500	236500	236500	0
450	20240322	110800	130680500	236500	236500	236500	236500	0
451	20240322	110700	130680500	236500	236500	236500	236500	1
452	20240322	110600	130444000	238500	238500	238500	238500	0
453	20240322	110500	130444000	238500	238500	238500	238500	0
454	20240322	110400	130444000	238500	237000	238500	237000	2
455	20240322	110300	129968500	236500	236500	236500	236500	1
456	20240322	110200	129732000	236500	237000	237000	236500	37
457	20240322	110100	120974500	237000	237000	237000	237000	0
458	20240322	110000	120974500	237000	237000	237000	237000	0
459	20240322	105900	120974500	237000	237000	237000	237000	0
460	20240322	105800	120974500	237000	237000	237000	237000	1
461	20240322	105700	120737500	239000	239000	239000	239000	0
462	20240322	105600	120737500	239000	239000	239000	239000	4
463	20240322	105500	119781500	237000	237000	237000	237000	1
464	20240322	105400	119544500	237000	237000	237000	237000	1
465	20240322	105300	119307500	237000	237000	237000	237000	0
466	20240322	105200	119307500	237000	237000	237000	237000	0
467	20240322	105100	119307500	237000	237000	237000	237000	17
468	20240322	105000	115278500	237500	237500	237500	237500	0
469	20240322	104900	115278500	237500	237500	237500	237500	1
470	20240322	104800	115041000	237500	237500	237500	237500	1
471	20240322	104700	114803500	237000	237000	237000	237000	0
472	20240322	104600	114803500	237000	237000	237000	237000	0
473	20240322	104500	114803500	237000	237000	237000	237000	0
474	20240322	104400	114803500	237000	237000	237000	237000	1
475	20240322	104300	114566500	237000	237000	237000	237000	1
476	20240322	104200	114329500	238500	238500	238500	238500	0
477	20240322	104100	114329500	238500	238500	238500	238500	0
478	20240322	104000	114329500	238500	238000	238500	238000	18
479	20240322	103900	110045000	238500	238500	238500	238500	0
480	20240322	103800	110045000	238500	238500	238500	238500	0
481	20240322	103700	110045000	238500	238500	238500	238500	0
482	20240322	103600	110045000	238500	238500	238500	238500	0
483	20240322	103500	110045000	238500	238500	238500	238500	0
484	20240322	103400	110045000	238500	238500	238500	238500	0
485	20240322	103300	110045000	238500	238500	238500	238500	0
486	20240322	103200	110045000	238500	238000	238500	238000	4
487	20240322	103100	109092500	236500	236500	236500	236500	0
488	20240322	103000	109092500	236500	236500	236500	236500	0
489	20240322	102900	109092500	236500	237000	237000	236500	27
490	20240322	102800	102697000	237000	237000	237000	237000	0
491	20240322	102700	102697000	237000	237000	237000	237000	41
492	20240322	102600	92980000	238000	238000	238000	238000	0
493	20240322	102500	92980000	238000	238000	238000	238000	2
494	20240322	102400	92504000	238000	238000	238000	238000	4
495	20240322	102300	91552000	236500	237500	237500	236500	13
496	20240322	102200	88472000	238000	238000	238000	238000	14
497	20240322	102100	85140000	238500	238500	238500	238500	0
498	20240322	102000	85140000	238500	238500	238500	238500	0
499	20240322	101900	85140000	238500	238500	238500	238500	0
500	20240322	101800	85140000	238500	238500	238500	238500	0
501	20240322	101700	85140000	238500	238500	238500	238500	0
502	20240322	101600	85140000	238500	238500	238500	238500	0
503	20240322	101500	85140000	238500	238500	238500	238500	11
504	20240322	101400	82516500	239000	239000	239000	239000	9
505	20240322	101300	80365500	240000	240000	240000	240000	0
506	20240322	101200	80365500	240000	240000	240000	240000	0
507	20240322	101100	80365500	240000	240000	240000	240000	0
508	20240322	101000	80365500	240000	240000	240000	240000	0
509	20240322	100900	80365500	240000	240000	240000	240000	0
510	20240322	100800	80365500	240000	240000	240000	240000	0
511	20240322	100700	80365500	240000	240000	240000	240000	0
512	20240322	100600	80365500	240000	240000	240000	240000	0
513	20240322	100500	80365500	240000	240000	240000	240000	0
514	20240322	100400	80365500	240000	240000	240000	240000	0
515	20240322	100300	80365500	240000	240000	240000	240000	0
516	20240322	100200	80365500	240000	240000	240000	240000	0
517	20240322	100100	80365500	240000	239000	240000	239000	5
518	20240322	100000	79169500	240000	239000	240000	239000	2
519	20240322	095900	78690500	239500	239500	239500	239500	0
520	20240322	095800	78690500	239500	239500	239500	239500	0
521	20240322	095700	78690500	239500	239500	239500	239500	0
522	20240322	095600	78690500	239500	239500	239500	239500	0
523	20240322	095500	78690500	239500	239500	239500	239500	4
524	20240322	095400	77732500	239500	239500	239500	239500	11
525	20240322	095300	75098000	240000	240000	240000	240000	0
526	20240322	095200	75098000	240000	240000	240000	240000	0
527	20240322	095100	75098000	240000	240000	240000	240000	0
528	20240322	095000	75098000	240000	240000	240000	240000	0
529	20240322	094900	75098000	240000	240000	240000	240000	0
530	20240322	094800	75098000	240000	240000	240000	240000	0
531	20240322	094700	75098000	240000	240000	240000	240000	0
532	20240322	094600	75098000	240000	240000	240000	240000	0
533	20240322	094500	75098000	240000	240000	240000	240000	0
534	20240322	094400	75098000	240000	240000	240000	240000	0
535	20240322	094300	75098000	240000	240000	240000	240000	4
536	20240322	094200	74138000	240500	240500	240500	240500	14
537	20240322	094100	70771000	240500	240500	240500	240500	0
538	20240322	094000	70771000	240500	240500	240500	240500	0
539	20240322	093900	70771000	240500	240500	240500	240500	0
540	20240322	093800	70771000	240500	240500	240500	240500	0
541	20240322	093700	70771000	240500	240500	240500	240500	0
542	20240322	093600	70771000	240500	240500	240500	240500	1
543	20240322	093500	70530500	239500	239500	239500	239500	0
544	20240322	093400	70530500	239500	239500	239500	239500	0
545	20240322	093300	70530500	239500	239500	239500	239500	0
546	20240322	093200	70530500	239500	239500	239500	239500	0
547	20240322	093100	70530500	239500	240000	240000	239500	40
548	20240322	093000	60946000	240000	240000	240000	240000	4
549	20240322	092900	59986000	240000	240000	240000	240000	0
550	20240322	092800	59986000	240000	240000	240000	240000	1
551	20240322	092700	59746000	240000	240000	240000	240000	0
552	20240322	092600	59746000	240000	240000	240000	240000	20
553	20240322	092500	54946000	240000	240500	240500	240000	17
554	20240322	092400	50862500	241500	241500	241500	241500	0
555	20240322	092300	50862500	241500	241500	241500	241500	0
556	20240322	092200	50862500	241500	241500	241500	241500	0
557	20240322	092100	50862500	241500	241500	241500	241500	0
558	20240322	092000	50862500	241500	241500	241500	241500	0
559	20240322	091900	50862500	241500	243000	243000	241500	28
560	20240322	091800	44079500	243500	243500	243500	243500	0
561	20240322	091700	44079500	243500	243500	243500	243500	0
562	20240322	091600	44079500	243500	243500	243500	243500	2
563	20240322	091500	43592500	244000	244000	244000	244000	0
564	20240322	091400	43592500	244000	244000	244000	244000	1
565	20240322	091300	43348500	241500	242000	242000	241500	9
566	20240322	091200	41173500	245500	245500	245500	245500	0
567	20240322	091100	41173500	245500	245500	245500	245500	0
568	20240322	091000	41173500	245500	245500	245500	245500	0
569	20240322	090900	41173500	245500	245500	245500	245500	0
570	20240322	090800	41173500	245500	245500	245500	245500	0
571	20240322	090700	41173500	245500	240500	245500	240500	55
572	20240322	090600	27741000	244000	244000	244000	244000	0
573	20240322	090500	27741000	244000	242500	244000	242500	9
574	20240322	090400	25548000	246000	246000	246000	246000	0
575	20240322	090300	25548000	246000	246000	246000	246000	0
576	20240322	090200	25548000	246000	246000	246000	246000	0
577	20240322	090100	25548000	246000	246000	246000	246000	0
578	20240322	090000	25548000	246000	246000	246000	241000	99