KissMeData/002030/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183400	469456500	240000	240000	240000	240000	67
3	20240326	183300	469456500	240000	240000	240000	240000	0
4	20240326	183200	469456500	240000	240000	240000	240000	0
5	20240326	183100	469456500	240000	240000	240000	240000	0
6	20240326	183000	469456500	240000	240000	240000	240000	0
7	20240326	182900	469456500	240000	240000	240000	240000	0
8	20240326	182800	469456500	240000	240000	240000	240000	0
9	20240326	182700	469456500	240000	240000	240000	240000	0
10	20240326	182600	469456500	240000	240000	240000	240000	0
11	20240326	182500	469456500	240000	240000	240000	240000	0
12	20240326	182400	469456500	240000	240000	240000	240000	0
13	20240326	182300	469456500	240000	240000	240000	240000	0
14	20240326	182200	469456500	240000	240000	240000	240000	0
15	20240326	182100	469456500	240000	240000	240000	240000	0
16	20240326	182000	469456500	240000	240000	240000	240000	0
17	20240326	181900	469456500	240000	240000	240000	240000	0
18	20240326	181800	469456500	240000	240000	240000	240000	0
19	20240326	181700	469456500	240000	240000	240000	240000	0
20	20240326	181600	469456500	240000	240000	240000	240000	0
21	20240326	181500	469456500	240000	240000	240000	240000	0
22	20240326	181400	469456500	240000	240000	240000	240000	0
23	20240326	181300	469456500	240000	240000	240000	240000	0
24	20240326	181200	469456500	240000	240000	240000	240000	0
25	20240326	181100	469456500	240000	240000	240000	240000	0
26	20240326	181000	469456500	240000	240000	240000	240000	0
27	20240326	180900	469456500	240000	240000	240000	240000	0
28	20240326	180800	469456500	240000	240000	240000	240000	0
29	20240326	180700	469456500	240000	240000	240000	240000	0
30	20240326	180600	469456500	240000	240000	240000	240000	0
31	20240326	180500	469456500	240000	240000	240000	240000	0
32	20240326	180400	469456500	240000	240000	240000	240000	67
33	20240326	180300	469456500	240000	240000	240000	240000	0
34	20240326	180200	469456500	240000	240000	240000	240000	0
35	20240326	180100	469456500	240000	240000	240000	240000	0
36	20240326	180000	469456500	240000	240000	240000	240000	0
37	20240326	175900	469456500	240000	240000	240000	240000	0
38	20240326	175800	469456500	240000	240000	240000	240000	0
39	20240326	175700	469456500	240000	240000	240000	240000	0
40	20240326	175600	469456500	240000	240000	240000	240000	0
41	20240326	175500	469456500	240000	240000	240000	240000	0
42	20240326	175400	469456500	240000	240000	240000	240000	0
43	20240326	175300	469456500	240000	240000	240000	240000	0
44	20240326	175200	469456500	240000	240000	240000	240000	0
45	20240326	175100	469456500	240000	240000	240000	240000	0
46	20240326	175000	469456500	240000	240000	240000	240000	0
47	20240326	174900	469456500	240000	240000	240000	240000	0
48	20240326	174800	469456500	240000	240000	240000	240000	0
49	20240326	174700	469456500	240000	240000	240000	240000	0
50	20240326	174600	469456500	240000	240000	240000	240000	0
51	20240326	174500	469456500	240000	240000	240000	240000	0
52	20240326	174400	469456500	240000	240000	240000	240000	0
53	20240326	174300	469456500	240000	240000	240000	240000	0
54	20240326	174200	469456500	240000	240000	240000	240000	0
55	20240326	174100	469456500	240000	240000	240000	240000	0
56	20240326	174000	469456500	240000	240000	240000	240000	0
57	20240326	173900	469456500	240000	240000	240000	240000	0
58	20240326	173800	469456500	240000	240000	240000	240000	0
59	20240326	173700	469456500	240000	240000	240000	240000	0
60	20240326	173600	469456500	240000	240000	240000	240000	0
61	20240326	173500	469456500	240000	240000	240000	240000	0
62	20240326	173400	469456500	240000	240000	240000	240000	67
63	20240326	173300	469456500	240000	240000	240000	240000	0
64	20240326	173200	469456500	240000	240000	240000	240000	0
65	20240326	173100	469456500	240000	240000	240000	240000	0
66	20240326	173000	469456500	240000	240000	240000	240000	0
67	20240326	172900	469456500	240000	240000	240000	240000	0
68	20240326	172800	469456500	240000	240000	240000	240000	0
69	20240326	172700	469456500	240000	240000	240000	240000	0
70	20240326	172600	469456500	240000	240000	240000	240000	0
71	20240326	172500	469456500	240000	240000	240000	240000	0
72	20240326	172400	469456500	240000	240000	240000	240000	0
73	20240326	172300	469456500	240000	240000	240000	240000	0
74	20240326	172200	469456500	240000	240000	240000	240000	0
75	20240326	172100	469456500	240000	240000	240000	240000	0
76	20240326	172000	469456500	240000	240000	240000	240000	0
77	20240326	171900	469456500	240000	240000	240000	240000	0
78	20240326	171800	469456500	240000	240000	240000	240000	0
79	20240326	171700	469456500	240000	240000	240000	240000	0
80	20240326	171600	469456500	240000	240000	240000	240000	0
81	20240326	171500	469456500	240000	240000	240000	240000	0
82	20240326	171400	469456500	240000	240000	240000	240000	0
83	20240326	171300	469456500	240000	240000	240000	240000	0
84	20240326	171200	469456500	240000	240000	240000	240000	0
85	20240326	171100	469456500	240000	240000	240000	240000	0
86	20240326	171000	469456500	240000	240000	240000	240000	0
87	20240326	170900	469456500	240000	240000	240000	240000	0
88	20240326	170800	469456500	240000	240000	240000	240000	0
89	20240326	170700	469456500	240000	240000	240000	240000	0
90	20240326	170600	469456500	240000	240000	240000	240000	0
91	20240326	170500	469456500	240000	240000	240000	240000	0
92	20240326	170400	469456500	240000	240000	240000	240000	67
93	20240326	170300	469456500	240000	240000	240000	240000	0
94	20240326	170200	469456500	240000	240000	240000	240000	0
95	20240326	170100	469456500	240000	240000	240000	240000	0
96	20240326	170000	469456500	240000	240000	240000	240000	0
97	20240326	165900	469456500	240000	240000	240000	240000	0
98	20240326	165800	469456500	240000	240000	240000	240000	0
99	20240326	165700	469456500	240000	240000	240000	240000	0
100	20240326	165600	469456500	240000	240000	240000	240000	0
101	20240326	165500	469456500	240000	240000	240000	240000	0
102	20240326	165400	469456500	240000	240000	240000	240000	0
103	20240326	165300	469456500	240000	240000	240000	240000	0
104	20240326	165200	469456500	240000	240000	240000	240000	0
105	20240326	165100	469456500	240000	240000	240000	240000	0
106	20240326	165000	469456500	240000	240000	240000	240000	0
107	20240326	164900	469456500	240000	240000	240000	240000	0
108	20240326	164800	469456500	240000	240000	240000	240000	0
109	20240326	164700	469456500	240000	240000	240000	240000	0
110	20240326	164600	469456500	240000	240000	240000	240000	0
111	20240326	164500	469456500	240000	240000	240000	240000	0
112	20240326	164400	469456500	240000	240000	240000	240000	0
113	20240326	164300	469456500	240000	240000	240000	240000	0
114	20240326	164200	469456500	240000	240000	240000	240000	0
115	20240326	164100	469456500	240000	240000	240000	240000	0
116	20240326	164000	469456500	240000	240000	240000	240000	0
117	20240326	163900	469456500	240000	240000	240000	240000	0
118	20240326	163800	469456500	240000	240000	240000	240000	0
119	20240326	163700	469456500	240000	240000	240000	240000	0
120	20240326	163600	469456500	240000	240000	240000	240000	0
121	20240326	163500	469456500	240000	240000	240000	240000	0
122	20240326	163400	469456500	240000	240000	240000	240000	67
123	20240326	163300	469456500	240000	240000	240000	240000	0
124	20240326	163200	469456500	240000	240000	240000	240000	0
125	20240326	163100	469456500	240000	240000	240000	240000	0
126	20240326	163000	469456500	240000	240000	240000	240000	0
127	20240326	162900	469456500	240000	240000	240000	240000	0
128	20240326	162800	469456500	240000	240000	240000	240000	0
129	20240326	162700	469456500	240000	240000	240000	240000	0
130	20240326	162600	469456500	240000	240000	240000	240000	0
131	20240326	162500	469456500	240000	240000	240000	240000	0
132	20240326	162400	469456500	240000	240000	240000	240000	0
133	20240326	162300	469456500	240000	240000	240000	240000	0
134	20240326	162200	469456500	240000	240000	240000	240000	0
135	20240326	162100	469456500	240000	240000	240000	240000	0
136	20240326	162000	469456500	240000	240000	240000	240000	0
137	20240326	161900	469456500	240000	240000	240000	240000	0
138	20240326	161800	469456500	240000	240000	240000	240000	0
139	20240326	161700	469456500	240000	240000	240000	240000	0
140	20240326	161600	469456500	240000	240000	240000	240000	0
141	20240326	161500	469456500	240000	240000	240000	240000	0
142	20240326	161400	469456500	240000	240000	240000	240000	0
143	20240326	161300	469456500	240000	240000	240000	240000	0
144	20240326	161200	469456500	240000	240000	240000	240000	0
145	20240326	161100	469456500	240000	240000	240000	240000	0
146	20240326	161000	469456500	240000	240000	240000	240000	0
147	20240326	160900	469456500	240000	240000	240000	240000	0
148	20240326	160800	469456500	240000	240000	240000	240000	0
149	20240326	160700	469456500	240000	240000	240000	240000	0
150	20240326	160600	469456500	240000	240000	240000	240000	0
151	20240326	160500	469456500	240000	240000	240000	240000	0
152	20240326	160400	469456500	240000	240000	240000	240000	67
153	20240326	160300	469456500	240000	240000	240000	240000	0
154	20240326	160200	469456500	240000	240000	240000	240000	0
155	20240326	160100	469456500	240000	240000	240000	240000	0
156	20240326	160000	469456500	240000	240000	240000	240000	0
157	20240326	155900	469456500	240000	240000	240000	240000	0
158	20240326	155800	469456500	240000	240000	240000	240000	0
159	20240326	155700	469456500	240000	240000	240000	240000	0
160	20240326	155600	469456500	240000	240000	240000	240000	0
161	20240326	155500	469456500	240000	240000	240000	240000	0
162	20240326	155400	469456500	240000	240000	240000	240000	0
163	20240326	155300	469456500	240000	240000	240000	240000	0
164	20240326	155200	469456500	240000	240000	240000	240000	0
165	20240326	155100	469456500	240000	240000	240000	240000	0
166	20240326	155000	469456500	240000	240000	240000	240000	0
167	20240326	154900	469456500	240000	240000	240000	240000	0
168	20240326	154800	469456500	240000	240000	240000	240000	0
169	20240326	154700	469456500	240000	240000	240000	240000	0
170	20240326	154600	469456500	240000	240000	240000	240000	0
171	20240326	154500	469456500	240000	240000	240000	240000	0
172	20240326	154400	469456500	240000	240000	240000	240000	0
173	20240326	154300	469456500	240000	240000	240000	240000	0
174	20240326	154200	469456500	240000	240000	240000	240000	0
175	20240326	154100	469456500	240000	240000	240000	240000	0
176	20240326	154000	469456500	240000	240000	240000	240000	0
177	20240326	153900	469456500	240000	240000	240000	240000	0
178	20240326	153800	469456500	240000	240000	240000	240000	0
179	20240326	153700	469456500	240000	240000	240000	240000	0
180	20240326	153600	469456500	240000	240000	240000	240000	0
181	20240326	153500	469456500	240000	240000	240000	240000	0
182	20240326	153400	469456500	240000	240000	240000	240000	67
183	20240326	153300	469456500	240000	240000	240000	240000	0
184	20240326	153200	469456500	240000	240000	240000	240000	0
185	20240326	153100	469456500	240000	240000	240000	240000	0
186	20240326	153000	469456500	240000	240000	240000	240000	67
187	20240326	152900	453376500	240000	240000	240000	240000	0
188	20240326	152800	453376500	240000	240000	240000	240000	0
189	20240326	152700	453376500	240000	240000	240000	240000	0
190	20240326	152600	453376500	240000	240000	240000	240000	0
191	20240326	152500	453376500	240000	240000	240000	240000	0
192	20240326	152400	453376500	240000	240000	240000	240000	0
193	20240326	152300	453376500	240000	240000	240000	240000	0
194	20240326	152200	453376500	240000	240000	240000	240000	0
195	20240326	152100	453376500	240000	240000	240000	240000	0
196	20240326	152000	453376500	240000	240000	240000	240000	0
197	20240326	151900	453376500	240000	240000	240000	240000	0
198	20240326	151800	453376500	240000	239000	240000	239000	20
199	20240326	151700	448580500	239500	239500	239500	239500	1
200	20240326	151600	448341000	239500	239500	239500	239500	2
201	20240326	151500	447862000	239500	239500	239500	239500	0
202	20240326	151400	447862000	239500	239500	239500	239500	8
203	20240326	151300	445946000	240500	240500	240500	240500	0
204	20240326	151200	445946000	240500	240500	240500	240500	1
205	20240326	151100	445705500	240500	240500	240500	240500	1
206	20240326	151000	445465000	239000	239000	239000	239000	2
207	20240326	150900	444987000	240000	239000	240000	239000	28
208	20240326	150800	438268000	240000	240000	240000	240000	0
209	20240326	150700	438268000	240000	240000	240000	240000	0
210	20240326	150600	438268000	240000	240000	240000	240000	0
211	20240326	150500	438268000	240000	240000	240000	240000	0
212	20240326	150400	438268000	240000	240000	240000	240000	1
213	20240326	150300	438028000	239000	239000	239000	239000	0
214	20240326	150200	438028000	239000	240000	240000	239000	9
215	20240326	150100	435876000	240000	240000	240000	240000	0
216	20240326	150000	435876000	240000	240000	240000	240000	0
217	20240326	145900	435876000	240000	240000	240000	240000	24
218	20240326	145800	430116000	239000	239000	239000	239000	0
219	20240326	145700	430116000	239000	240000	240000	239000	3
220	20240326	145600	429397000	240000	240000	240000	240000	1
221	20240326	145500	429157000	240000	240000	240000	240000	3
222	20240326	145400	428437000	240000	240000	240000	240000	3
223	20240326	145300	427717000	240000	240000	240000	240000	3
224	20240326	145200	426997000	240000	240000	240000	240000	2
225	20240326	145100	426517000	240000	240000	240000	240000	1
226	20240326	145000	426277000	240000	240000	240000	240000	2
227	20240326	144900	425797000	240000	240000	240000	240000	2
228	20240326	144800	425317000	240000	240000	240000	240000	2
229	20240326	144700	424837000	240000	240000	240000	240000	2
230	20240326	144600	424357000	239000	240000	240000	239000	5
231	20240326	144500	423158000	240000	240000	240000	240000	1
232	20240326	144400	422918000	240000	240000	240000	240000	2
233	20240326	144300	422438000	240000	240000	240000	240000	2
234	20240326	144200	421958000	240000	240000	240000	240000	2
235	20240326	144100	421478000	240000	240000	240000	240000	2
236	20240326	144000	420998000	240000	240000	240000	240000	1
237	20240326	143900	420758000	240000	240000	240000	240000	3
238	20240326	143800	420038000	240000	240000	240000	240000	3
239	20240326	143700	419318000	240000	240000	240000	240000	3
240	20240326	143600	418598000	240000	240000	240000	240000	3
241	20240326	143500	417878000	240000	240000	240000	240000	3
242	20240326	143400	417158000	240000	240000	240000	240000	2
243	20240326	143300	416678000	240000	240000	240000	240000	3
244	20240326	143200	415958000	240000	240000	240000	240000	3
245	20240326	143100	415238000	239500	240500	240500	239500	10
246	20240326	143000	412840000	240500	240500	240500	240500	3
247	20240326	142900	412118500	239500	240500	240500	239500	2
248	20240326	142800	411638500	240500	240500	240500	240500	3
249	20240326	142700	410917000	240500	240500	240500	240500	3
250	20240326	142600	410195500	240500	240500	240500	240500	3
251	20240326	142500	409474000	240500	240500	240500	240500	3
252	20240326	142400	408752500	240500	240500	240500	240500	3
253	20240326	142300	408031000	240500	240500	240500	240500	2
254	20240326	142200	407550000	240500	240500	240500	240500	3
255	20240326	142100	406828500	240500	240500	240500	240500	3
256	20240326	142000	406107000	240500	240500	240500	240500	3
257	20240326	141900	405385500	241000	240000	241000	240000	17
258	20240326	141800	401304500	240000	242000	242000	240000	135
259	20240326	141700	368897500	242000	242000	242000	242000	3
260	20240326	141600	368171500	242000	241500	242000	241500	3
261	20240326	141500	367446000	241500	241500	241500	241500	3
262	20240326	141400	366721500	241500	241500	241500	241500	3
263	20240326	141300	365997000	241500	241500	241500	241500	13
264	20240326	141200	362857500	241500	241500	241500	241500	2
265	20240326	141100	362374500	241500	241500	241500	241500	3
266	20240326	141000	361650000	241500	241500	241500	241500	9
267	20240326	140900	359476500	240000	240000	240000	240000	58
268	20240326	140800	345556500	240000	240000	240000	240000	3
269	20240326	140700	344836500	240000	240000	240000	240000	1
270	20240326	140600	344596500	240000	240000	240000	240000	3
271	20240326	140500	343876500	240000	240000	240000	240000	3
272	20240326	140400	343156500	239000	240000	240000	239000	4
273	20240326	140300	342197500	240000	241500	241500	240000	80
274	20240326	140200	322987500	241500	241500	241500	241500	3
275	20240326	140100	322263000	241500	241500	241500	241500	2
276	20240326	140000	321780000	241500	241500	241500	241500	3
277	20240326	135900	321055500	242000	242000	242000	242000	3
278	20240326	135800	320329500	241000	242500	242500	241000	9
279	20240326	135700	318156000	244000	243500	244000	243500	3
280	20240326	135600	317424500	242000	242000	242000	242000	17
281	20240326	135500	313310500	242000	242000	242000	242000	33
282	20240326	135400	305324500	242000	242000	242000	242000	3
283	20240326	135300	304598500	242000	241500	242000	241500	9
284	20240326	135200	302421000	241500	241500	241500	241500	3
285	20240326	135100	301696500	241500	242000	242000	241500	8
286	20240326	135000	299763000	242000	242000	242000	242000	3
287	20240326	134900	299037000	242000	242000	242000	242000	13
288	20240326	134800	295891000	242000	241500	242000	241500	18
289	20240326	134700	291543500	241500	241500	241500	241500	3
290	20240326	134600	290819000	242000	242000	242000	242000	3
291	20240326	134500	290093000	242000	242000	242000	242000	3
292	20240326	134400	289367000	242000	242000	242000	242000	3
293	20240326	134300	288641000	242000	243500	243500	242000	23
294	20240326	134200	283070500	243500	242000	243500	242000	63
295	20240326	134100	267823000	244000	244000	244000	244000	1
296	20240326	134000	267579000	244000	242500	244000	242500	66
297	20240326	133900	251569500	244000	242500	244000	242500	154
298	20240326	133800	214146500	242500	242500	242500	242500	3
299	20240326	133700	213419000	242500	242500	243000	242500	66
300	20240326	133600	197413500	242500	240000	242500	240000	268
301	20240326	133500	132680000	239500	238000	239500	238000	18
302	20240326	133400	128381000	238000	238000	238000	238000	10
303	20240326	133300	126001000	238000	238000	238000	238000	0
304	20240326	133200	126001000	238000	238000	238000	238000	0
305	20240326	133100	126001000	238000	238000	238000	238000	0
306	20240326	133000	126001000	238000	238000	238000	238000	0
307	20240326	132900	126001000	238000	238000	238000	238000	0
308	20240326	132800	126001000	238000	238000	238000	238000	0
309	20240326	132700	126001000	238000	238000	238000	238000	0
310	20240326	132600	126001000	238000	238000	238000	238000	0
311	20240326	132500	126001000	238000	238000	238000	238000	0
312	20240326	132400	126001000	238000	238000	238000	238000	0
313	20240326	132300	126001000	238000	238000	238000	238000	2
314	20240326	132200	125525000	238000	238000	238000	238000	0
315	20240326	132100	125525000	238000	238000	238000	238000	0
316	20240326	132000	125525000	238000	238000	238000	238000	0
317	20240326	131900	125525000	238000	238000	238000	238000	0
318	20240326	131800	125525000	238000	238000	238000	238000	0
319	20240326	131700	125525000	238000	238000	238000	238000	0
320	20240326	131600	125525000	238000	238000	238000	238000	0
321	20240326	131500	125525000	238000	238000	238000	238000	0
322	20240326	131400	125525000	238000	238000	238000	238000	0
323	20240326	131300	125525000	238000	238000	238000	238000	0
324	20240326	131200	125525000	238000	238000	238000	238000	0
325	20240326	131100	125525000	238000	238000	238000	238000	0
326	20240326	131000	125525000	238000	238000	238000	238000	0
327	20240326	130900	125525000	238000	238000	238000	238000	0
328	20240326	130800	125525000	238000	238000	238000	238000	0
329	20240326	130700	125525000	238000	238000	238000	238000	0
330	20240326	130600	125525000	238000	238000	238000	238000	0
331	20240326	130500	125525000	238000	238000	238000	238000	0
332	20240326	130400	125525000	238000	238000	238000	238000	0
333	20240326	130300	125525000	238000	238000	238000	238000	0
334	20240326	130200	125525000	238000	238000	238000	238000	0
335	20240326	130100	125525000	238000	238000	238000	238000	0
336	20240326	130000	125525000	238000	238000	238000	238000	1
337	20240326	125900	125287000	236500	236500	236500	236500	0
338	20240326	125800	125287000	236500	236500	236500	236500	0
339	20240326	125700	125287000	236500	236500	236500	236500	0
340	20240326	125600	125287000	236500	236500	236500	236500	0
341	20240326	125500	125287000	236500	236500	236500	236500	0
342	20240326	125400	125287000	236500	236500	236500	236500	0
343	20240326	125300	125287000	236500	236500	236500	236500	0
344	20240326	125200	125287000	236500	236500	236500	236500	6
345	20240326	125100	123868000	236500	236500	236500	236500	0
346	20240326	125000	123868000	236500	236500	236500	236500	1
347	20240326	124900	123631500	236500	236500	236500	236500	0
348	20240326	124800	123631500	236500	236500	236500	236500	0
349	20240326	124700	123631500	236500	236500	236500	236500	0
350	20240326	124600	123631500	236500	236500	236500	236500	0
351	20240326	124500	123631500	236500	236500	236500	236500	0
352	20240326	124400	123631500	236500	236500	236500	236500	0
353	20240326	124300	123631500	236500	236500	236500	236500	0
354	20240326	124200	123631500	236500	236500	236500	236500	0
355	20240326	124100	123631500	236500	236500	236500	236500	0
356	20240326	124000	123631500	236500	236500	236500	236500	0
357	20240326	123900	123631500	236500	236500	236500	236500	0
358	20240326	123800	123631500	236500	236500	236500	236500	0
359	20240326	123700	123631500	236500	236500	236500	236500	0
360	20240326	123600	123631500	236500	236500	236500	236500	0
361	20240326	123500	123631500	236500	236500	236500	236500	0
362	20240326	123400	123631500	236500	236500	236500	236500	1
363	20240326	123300	123395000	238000	238000	238000	238000	0
364	20240326	123200	123395000	238000	238000	238000	238000	0
365	20240326	123100	123395000	238000	238000	238000	238000	0
366	20240326	123000	123395000	238000	238000	238000	238000	0
367	20240326	122900	123395000	238000	238000	238000	238000	0
368	20240326	122800	123395000	238000	238000	238000	238000	1
369	20240326	122700	123157000	238000	238000	238000	238000	2
370	20240326	122600	122681000	237500	237500	237500	237500	5
371	20240326	122500	121493500	237000	237000	237000	237000	0
372	20240326	122400	121493500	237000	237000	237000	237000	0
373	20240326	122300	121493500	237000	237000	237000	237000	0
374	20240326	122200	121493500	237000	237000	237000	237000	0
375	20240326	122100	121493500	237000	237000	237000	237000	0
376	20240326	122000	121493500	237000	237000	237000	237000	3
377	20240326	121900	120782500	235500	235500	235500	235500	0
378	20240326	121800	120782500	235500	235500	235500	235500	0
379	20240326	121700	120782500	235500	235500	235500	235500	0
380	20240326	121600	120782500	235500	235500	235500	235500	0
381	20240326	121500	120782500	235500	235500	235500	235500	0
382	20240326	121400	120782500	235500	235500	235500	235500	0
383	20240326	121300	120782500	235500	235500	235500	235500	0
384	20240326	121200	120782500	235500	235500	235500	235500	0
385	20240326	121100	120782500	235500	235500	235500	235500	0
386	20240326	121000	120782500	235500	235500	235500	235500	0
387	20240326	120900	120782500	235500	235500	235500	235500	0
388	20240326	120800	120782500	235500	235500	235500	235500	0
389	20240326	120700	120782500	235500	235500	235500	235500	0
390	20240326	120600	120782500	235500	235500	235500	235500	0
391	20240326	120500	120782500	235500	235500	235500	235500	0
392	20240326	120400	120782500	235500	235500	235500	235500	0
393	20240326	120300	120782500	235500	235500	235500	235500	0
394	20240326	120200	120782500	235500	235500	235500	235500	0
395	20240326	120100	120782500	235500	235500	235500	235500	0
396	20240326	120000	120782500	235500	235500	235500	235500	0
397	20240326	115900	120782500	235500	235500	235500	235500	0
398	20240326	115800	120782500	235500	235500	235500	235500	0
399	20240326	115700	120782500	235500	235500	235500	235500	0
400	20240326	115600	120782500	235500	235500	235500	235500	0
401	20240326	115500	120782500	235500	235500	235500	235500	1
402	20240326	115400	120547000	235000	235000	235000	235000	0
403	20240326	115300	120547000	235000	235000	235000	235000	0
404	20240326	115200	120547000	235000	235000	235000	235000	0
405	20240326	115100	120547000	235000	235000	235000	235000	0
406	20240326	115000	120547000	235000	235000	235000	235000	0
407	20240326	114900	120547000	235000	235000	235000	235000	0
408	20240326	114800	120547000	235000	235000	235000	235000	0
409	20240326	114700	120547000	235000	235000	235000	235000	0
410	20240326	114600	120547000	235000	235000	235000	235000	0
411	20240326	114500	120547000	235000	235000	235000	235000	0
412	20240326	114400	120547000	235000	235000	235000	235000	0
413	20240326	114300	120547000	235000	235000	235000	235000	0
414	20240326	114200	120547000	235000	235000	235000	235000	0
415	20240326	114100	120547000	235000	235000	235000	235000	0
416	20240326	114000	120547000	235000	235000	235000	235000	0
417	20240326	113900	120547000	235000	235000	235000	235000	0
418	20240326	113800	120547000	235000	235000	235000	235000	0
419	20240326	113700	120547000	235000	235000	235000	235000	10
420	20240326	113600	118197000	235000	235000	235000	235000	0
421	20240326	113500	118197000	235000	235000	235000	235000	0
422	20240326	113400	118197000	235000	235000	235000	235000	0
423	20240326	113300	118197000	235000	235000	235000	235000	0
424	20240326	113200	118197000	235000	235000	235000	235000	0
425	20240326	113100	118197000	235000	235000	235000	235000	0
426	20240326	113000	118197000	235000	235000	235000	235000	0
427	20240326	112900	118197000	235000	236000	236000	235000	2
428	20240326	112800	117726000	236000	236000	236000	236000	0
429	20240326	112700	117726000	236000	236000	236000	236000	0
430	20240326	112600	117726000	236000	236000	236000	236000	0
431	20240326	112500	117726000	236000	236000	236000	236000	0
432	20240326	112400	117726000	236000	236000	236000	236000	0
433	20240326	112300	117726000	236000	236000	236000	236000	0
434	20240326	112200	117726000	236000	236000	236000	236000	0
435	20240326	112100	117726000	236000	236000	236000	236000	0
436	20240326	112000	117726000	236000	236000	236000	236000	0
437	20240326	111900	117726000	236000	236000	236000	236000	0
438	20240326	111800	117726000	236000	236000	236000	236000	0
439	20240326	111700	117726000	236000	236000	236000	236000	0
440	20240326	111600	117726000	236000	236000	236000	236000	1
441	20240326	111500	117490000	237000	237000	237000	237000	0
442	20240326	111400	117490000	237000	237000	237000	237000	0
443	20240326	111300	117490000	237000	237000	237000	237000	0
444	20240326	111200	117490000	237000	237000	237000	237000	0
445	20240326	111100	117490000	237000	237000	237000	237000	0
446	20240326	111000	117490000	237000	237000	237000	237000	0
447	20240326	110900	117490000	237000	237000	237000	237000	0
448	20240326	110800	117490000	237000	237000	237000	237000	0
449	20240326	110700	117490000	237000	237000	237000	237000	0
450	20240326	110600	117490000	237000	237000	237000	237000	0
451	20240326	110500	117490000	237000	237000	237000	237000	0
452	20240326	110400	117490000	237000	237000	237000	237000	0
453	20240326	110300	117490000	237000	236000	237000	236000	2
454	20240326	110200	117017000	234500	234500	234500	234500	0
455	20240326	110100	117017000	234500	234500	234500	234500	0
456	20240326	110000	117017000	234500	234500	234500	234500	5
457	20240326	105900	115844500	234500	235000	235000	234500	17
458	20240326	105800	111857500	234500	234500	234500	234500	0
459	20240326	105700	111857500	234500	234500	234500	234500	1
460	20240326	105600	111623000	234500	234500	234500	234500	0
461	20240326	105500	111623000	234500	234500	234500	234500	1
462	20240326	105400	111388500	236500	236500	236500	236500	0
463	20240326	105300	111388500	236500	236500	236500	236500	3
464	20240326	105200	110679000	234500	234500	234500	234500	2
465	20240326	105100	110210000	234500	234500	234500	234500	0
466	20240326	105000	110210000	234500	234500	234500	234500	11
467	20240326	104900	107630500	234500	234500	234500	234500	21
468	20240326	104800	102706000	234500	234500	234500	234500	2
469	20240326	104700	102237000	234500	235000	235000	234500	23
470	20240326	104600	96840500	235000	235000	235000	235000	4
471	20240326	104500	95900500	235500	235500	235500	235500	2
472	20240326	104400	95429500	237000	237000	237000	237000	0
473	20240326	104300	95429500	237000	237000	237000	237000	0
474	20240326	104200	95429500	237000	237000	237000	237000	0
475	20240326	104100	95429500	237000	237000	237000	237000	0
476	20240326	104000	95429500	237000	237000	237000	237000	0
477	20240326	103900	95429500	237000	237000	237000	237000	0
478	20240326	103800	95429500	237000	236500	237000	236500	3
479	20240326	103700	94719000	235000	236000	236000	235000	50
480	20240326	103600	82955000	238000	238000	238000	238000	0
481	20240326	103500	82955000	238000	238000	238000	238000	0
482	20240326	103400	82955000	238000	238000	238000	238000	0
483	20240326	103300	82955000	238000	238000	238000	238000	0
484	20240326	103200	82955000	238000	238000	238000	238000	0
485	20240326	103100	82955000	238000	238000	238000	238000	0
486	20240326	103000	82955000	238000	238000	238000	238000	0
487	20240326	102900	82955000	238000	238000	238000	238000	0
488	20240326	102800	82955000	238000	238000	238000	238000	0
489	20240326	102700	82955000	238000	238000	238000	238000	0
490	20240326	102600	82955000	238000	238000	238000	238000	0
491	20240326	102500	82955000	238000	238000	238000	238000	0
492	20240326	102400	82955000	238000	238000	238000	238000	0
493	20240326	102300	82955000	238000	238000	238000	238000	0
494	20240326	102200	82955000	238000	237500	238000	237500	4
495	20240326	102100	82004000	238000	238000	238000	238000	0
496	20240326	102000	82004000	238000	238000	238000	238000	0
497	20240326	101900	82004000	238000	238000	238000	238000	0
498	20240326	101800	82004000	238000	238000	238000	238000	0
499	20240326	101700	82004000	238000	238000	238000	238000	0
500	20240326	101600	82004000	238000	238000	238000	238000	1
501	20240326	101500	81766000	238000	238000	238000	238000	0
502	20240326	101400	81766000	238000	238000	238000	238000	0
503	20240326	101300	81766000	238000	238000	238000	238000	0
504	20240326	101200	81766000	238000	238000	238000	238000	0
505	20240326	101100	81766000	238000	238000	238000	238000	0
506	20240326	101000	81766000	238000	238000	238000	238000	0
507	20240326	100900	81766000	238000	238000	238000	238000	0
508	20240326	100800	81766000	238000	238000	238000	238000	0
509	20240326	100700	81766000	238000	238000	238000	238000	0
510	20240326	100600	81766000	238000	238000	238000	238000	3
511	20240326	100500	81052000	236500	236500	236500	236500	0
512	20240326	100400	81052000	236500	236500	236500	236500	0
513	20240326	100300	81052000	236500	236500	236500	236500	2
514	20240326	100200	80579000	236500	236500	236500	236500	0
515	20240326	100100	80579000	236500	236500	236500	236500	0
516	20240326	100000	80579000	236500	238500	238500	236500	2
517	20240326	095900	80104000	238500	238500	238500	238500	0
518	20240326	095800	80104000	238500	238500	238500	238500	0
519	20240326	095700	80104000	238500	238500	238500	238500	0
520	20240326	095600	80104000	238500	238500	238500	238500	0
521	20240326	095500	80104000	238500	238500	238500	238500	0
522	20240326	095400	80104000	238500	238500	238500	238500	0
523	20240326	095300	80104000	238500	238500	238500	238500	0
524	20240326	095200	80104000	238500	238500	238500	238500	0
525	20240326	095100	80104000	238500	238500	238500	238500	0
526	20240326	095000	80104000	238500	238500	238500	238500	0
527	20240326	094900	80104000	238500	238500	238500	238500	0
528	20240326	094800	80104000	238500	238500	238500	238500	0
529	20240326	094700	80104000	238500	238500	238500	238500	1
530	20240326	094600	79865500	238500	238500	238500	238500	0
531	20240326	094500	79865500	238500	238500	238500	238500	0
532	20240326	094400	79865500	238500	238500	238500	238500	0
533	20240326	094300	79865500	238500	238500	238500	238500	0
534	20240326	094200	79865500	238500	238500	238500	238500	0
535	20240326	094100	79865500	238500	238500	238500	238500	15
536	20240326	094000	76288000	239500	239500	239500	239500	0
537	20240326	093900	76288000	239500	239500	239500	239500	0
538	20240326	093800	76288000	239500	239500	239500	239500	0
539	20240326	093700	76288000	239500	239500	239500	239500	0
540	20240326	093600	76288000	239500	240000	240000	239500	8
541	20240326	093500	74369500	242000	240000	242000	240000	8
542	20240326	093400	72445500	242500	240500	242500	240500	6
543	20240326	093300	70992500	243500	239500	244000	239500	197
544	20240326	093200	23664000	236500	236500	236500	236500	1
545	20240326	093100	23427500	240000	236000	240000	236000	41
546	20240326	093000	13673500	239000	239000	239000	239000	3
547	20240326	092900	12956500	238000	238000	238000	238000	0
548	20240326	092800	12956500	238000	238000	238000	238000	0
549	20240326	092700	12956500	238000	238000	238000	238000	4
550	20240326	092600	12004500	238500	238500	238500	238500	0
551	20240326	092500	12004500	238500	238500	238500	238500	0
552	20240326	092400	12004500	238500	238500	238500	238500	0
553	20240326	092300	12004500	238500	238500	238500	238500	0
554	20240326	092200	12004500	238500	238500	238500	238500	0
555	20240326	092100	12004500	238500	238500	238500	238500	0
556	20240326	092000	12004500	238500	238500	238500	238500	3
557	20240326	091900	11289000	237000	237000	237000	237000	0
558	20240326	091800	11289000	237000	237000	237000	237000	0
559	20240326	091700	11289000	237000	237000	237000	237000	1
560	20240326	091600	11052000	237000	237000	237000	237000	0
561	20240326	091500	11052000	237000	236000	237000	236000	10
562	20240326	091400	8690000	236000	236000	236000	236000	0
563	20240326	091300	8690000	236000	236000	236000	236000	0
564	20240326	091200	8690000	236000	236000	236000	236000	0
565	20240326	091100	8690000	236000	236000	236000	236000	0
566	20240326	091000	8690000	236000	236000	236000	236000	0
567	20240326	090900	8690000	236000	236000	236000	236000	0
568	20240326	090800	8690000	236000	236000	236000	236000	0
569	20240326	090700	8690000	236000	236000	236000	236000	0
570	20240326	090600	8690000	236000	236000	236000	236000	0
571	20240326	090500	8690000	236000	236000	236000	236000	0
572	20240326	090400	8690000	236000	236000	236000	236000	0
573	20240326	090300	8690000	236000	236000	236000	236000	0
574	20240326	090200	8690000	236000	235000	236000	235000	12
575	20240326	090100	5868000	234000	234000	234000	234000	0
576	20240326	090000	5868000	234000	235000	235000	234000	25