KissMeData/060980/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193800	1347399450	35850	35850	35850	35850	186
3	20240322	193700	1347399450	35850	35850	35850	35850	0
4	20240322	193600	1347399450	35850	35850	35850	35850	0
5	20240322	193500	1347399450	35850	35850	35850	35850	0
6	20240322	193400	1347399450	35850	35850	35850	35850	0
7	20240322	193300	1347399450	35850	35850	35850	35850	0
8	20240322	193200	1347399450	35850	35850	35850	35850	0
9	20240322	193100	1347399450	35850	35850	35850	35850	0
10	20240322	193000	1347399450	35850	35850	35850	35850	0
11	20240322	192900	1347399450	35850	35850	35850	35850	0
12	20240322	192800	1347399450	35850	35850	35850	35850	0
13	20240322	192700	1347399450	35850	35850	35850	35850	0
14	20240322	192600	1347399450	35850	35850	35850	35850	0
15	20240322	192500	1347399450	35850	35850	35850	35850	0
16	20240322	192400	1347399450	35850	35850	35850	35850	0
17	20240322	192300	1347399450	35850	35850	35850	35850	0
18	20240322	192200	1347399450	35850	35850	35850	35850	0
19	20240322	192100	1347399450	35850	35850	35850	35850	0
20	20240322	192000	1347399450	35850	35850	35850	35850	0
21	20240322	191900	1347399450	35850	35850	35850	35850	0
22	20240322	191800	1347399450	35850	35850	35850	35850	0
23	20240322	191700	1347399450	35850	35850	35850	35850	0
24	20240322	191600	1347399450	35850	35850	35850	35850	0
25	20240322	191500	1347399450	35850	35850	35850	35850	0
26	20240322	191400	1347399450	35850	35850	35850	35850	0
27	20240322	191300	1347399450	35850	35850	35850	35850	0
28	20240322	191200	1347399450	35850	35850	35850	35850	0
29	20240322	191100	1347399450	35850	35850	35850	35850	0
30	20240322	191000	1347399450	35850	35850	35850	35850	0
31	20240322	190900	1347399450	35850	35850	35850	35850	0
32	20240322	190800	1347399450	35850	35850	35850	35850	186
33	20240322	190700	1347399450	35850	35850	35850	35850	0
34	20240322	190600	1347399450	35850	35850	35850	35850	0
35	20240322	190500	1347399450	35850	35850	35850	35850	0
36	20240322	190400	1347399450	35850	35850	35850	35850	0
37	20240322	190300	1347399450	35850	35850	35850	35850	0
38	20240322	190200	1347399450	35850	35850	35850	35850	0
39	20240322	190100	1347399450	35850	35850	35850	35850	0
40	20240322	190000	1347399450	35850	35850	35850	35850	0
41	20240322	185900	1347399450	35850	35850	35850	35850	0
42	20240322	185800	1347399450	35850	35850	35850	35850	0
43	20240322	185700	1347399450	35850	35850	35850	35850	0
44	20240322	185600	1347399450	35850	35850	35850	35850	0
45	20240322	185500	1347399450	35850	35850	35850	35850	0
46	20240322	185400	1347399450	35850	35850	35850	35850	0
47	20240322	185300	1347399450	35850	35850	35850	35850	0
48	20240322	185200	1347399450	35850	35850	35850	35850	0
49	20240322	185100	1347399450	35850	35850	35850	35850	0
50	20240322	185000	1347399450	35850	35850	35850	35850	0
51	20240322	184900	1347399450	35850	35850	35850	35850	0
52	20240322	184800	1347399450	35850	35850	35850	35850	0
53	20240322	184700	1347399450	35850	35850	35850	35850	0
54	20240322	184600	1347399450	35850	35850	35850	35850	0
55	20240322	184500	1347399450	35850	35850	35850	35850	0
56	20240322	184400	1347399450	35850	35850	35850	35850	0
57	20240322	184300	1347399450	35850	35850	35850	35850	0
58	20240322	184200	1347399450	35850	35850	35850	35850	0
59	20240322	184100	1347399450	35850	35850	35850	35850	0
60	20240322	184000	1347399450	35850	35850	35850	35850	0
61	20240322	183900	1347399450	35850	35850	35850	35850	0
62	20240322	183800	1347399450	35850	35850	35850	35850	186
63	20240322	183700	1347399450	35850	35850	35850	35850	0
64	20240322	183600	1347399450	35850	35850	35850	35850	0
65	20240322	183500	1347399450	35850	35850	35850	35850	0
66	20240322	183400	1347399450	35850	35850	35850	35850	0
67	20240322	183300	1347399450	35850	35850	35850	35850	0
68	20240322	183200	1347399450	35850	35850	35850	35850	0
69	20240322	183100	1347399450	35850	35850	35850	35850	0
70	20240322	183000	1347399450	35850	35850	35850	35850	0
71	20240322	182900	1347399450	35850	35850	35850	35850	0
72	20240322	182800	1347399450	35850	35850	35850	35850	0
73	20240322	182700	1347399450	35850	35850	35850	35850	0
74	20240322	182600	1347399450	35850	35850	35850	35850	0
75	20240322	182500	1347399450	35850	35850	35850	35850	0
76	20240322	182400	1347399450	35850	35850	35850	35850	0
77	20240322	182300	1347399450	35850	35850	35850	35850	0
78	20240322	182200	1347399450	35850	35850	35850	35850	0
79	20240322	182100	1347399450	35850	35850	35850	35850	0
80	20240322	182000	1347399450	35850	35850	35850	35850	0
81	20240322	181900	1347399450	35850	35850	35850	35850	0
82	20240322	181800	1347399450	35850	35850	35850	35850	0
83	20240322	181700	1347399450	35850	35850	35850	35850	0
84	20240322	181600	1347399450	35850	35850	35850	35850	0
85	20240322	181500	1347399450	35850	35850	35850	35850	0
86	20240322	181400	1347399450	35850	35850	35850	35850	0
87	20240322	181300	1347399450	35850	35850	35850	35850	0
88	20240322	181200	1347399450	35850	35850	35850	35850	0
89	20240322	181100	1347399450	35850	35850	35850	35850	0
90	20240322	181000	1347399450	35850	35850	35850	35850	0
91	20240322	180900	1347399450	35850	35850	35850	35850	0
92	20240322	180800	1347399450	35850	35850	35850	35850	186
93	20240322	180700	1347399450	35850	35850	35850	35850	0
94	20240322	180600	1347399450	35850	35850	35850	35850	0
95	20240322	180500	1347399450	35850	35850	35850	35850	0
96	20240322	180400	1347399450	35850	35850	35850	35850	0
97	20240322	180300	1347399450	35850	35850	35850	35850	0
98	20240322	180200	1347399450	35850	35850	35850	35850	0
99	20240322	180100	1347399450	35850	35850	35850	35850	0
100	20240322	180000	1347399450	35850	35850	35850	35850	0
101	20240322	175900	1347399450	35850	35850	35850	35850	0
102	20240322	175800	1347399450	35850	35850	35850	35850	0
103	20240322	175700	1347399450	35850	35850	35850	35850	0
104	20240322	175600	1347399450	35850	35850	35850	35850	0
105	20240322	175500	1347399450	35850	35850	35850	35850	0
106	20240322	175400	1347399450	35850	35850	35850	35850	0
107	20240322	175300	1347399450	35850	35850	35850	35850	0
108	20240322	175200	1347399450	35850	35850	35850	35850	0
109	20240322	175100	1347399450	35850	35850	35850	35850	0
110	20240322	175000	1347399450	35850	35850	35850	35850	0
111	20240322	174900	1347399450	35850	35850	35850	35850	0
112	20240322	174800	1347399450	35850	35850	35850	35850	0
113	20240322	174700	1347399450	35850	35850	35850	35850	0
114	20240322	174600	1347399450	35850	35850	35850	35850	0
115	20240322	174500	1347399450	35850	35850	35850	35850	0
116	20240322	174400	1347399450	35850	35850	35850	35850	0
117	20240322	174300	1347399450	35850	35850	35850	35850	0
118	20240322	174200	1347399450	35850	35850	35850	35850	0
119	20240322	174100	1347399450	35850	35850	35850	35850	0
120	20240322	174000	1347399450	35850	35850	35850	35850	0
121	20240322	173900	1347399450	35850	35850	35850	35850	0
122	20240322	173800	1347399450	35850	35850	35850	35850	186
123	20240322	173700	1347399450	35850	35850	35850	35850	0
124	20240322	173600	1347399450	35850	35850	35850	35850	0
125	20240322	173500	1347399450	35850	35850	35850	35850	0
126	20240322	173400	1347399450	35850	35850	35850	35850	0
127	20240322	173300	1347399450	35850	35850	35850	35850	0
128	20240322	173200	1347399450	35850	35850	35850	35850	0
129	20240322	173100	1347399450	35850	35850	35850	35850	0
130	20240322	173000	1347399450	35850	35850	35850	35850	0
131	20240322	172900	1347399450	35850	35850	35850	35850	0
132	20240322	172800	1347399450	35850	35850	35850	35850	0
133	20240322	172700	1347399450	35850	35850	35850	35850	0
134	20240322	172600	1347399450	35850	35850	35850	35850	0
135	20240322	172500	1347399450	35850	35850	35850	35850	0
136	20240322	172400	1347399450	35850	35850	35850	35850	0
137	20240322	172300	1347399450	35850	35850	35850	35850	0
138	20240322	172200	1347399450	35850	35850	35850	35850	0
139	20240322	172100	1347399450	35850	35850	35850	35850	0
140	20240322	172000	1347399450	35850	35850	35850	35850	0
141	20240322	171900	1347399450	35850	35850	35850	35850	0
142	20240322	171800	1347399450	35850	35850	35850	35850	0
143	20240322	171700	1347399450	35850	35850	35850	35850	0
144	20240322	171600	1347399450	35850	35850	35850	35850	0
145	20240322	171500	1347399450	35850	35850	35850	35850	0
146	20240322	171400	1347399450	35850	35850	35850	35850	0
147	20240322	171300	1347399450	35850	35850	35850	35850	0
148	20240322	171200	1347399450	35850	35850	35850	35850	0
149	20240322	171100	1347399450	35850	35850	35850	35850	0
150	20240322	171000	1347399450	35850	35850	35850	35850	0
151	20240322	170900	1347399450	35850	35850	35850	35850	0
152	20240322	170800	1347399450	35850	35850	35850	35850	186
153	20240322	170700	1347399450	35850	35850	35850	35850	0
154	20240322	170600	1347399450	35850	35850	35850	35850	0
155	20240322	170500	1347399450	35850	35850	35850	35850	0
156	20240322	170400	1347399450	35850	35850	35850	35850	0
157	20240322	170300	1347399450	35850	35850	35850	35850	0
158	20240322	170200	1347399450	35850	35850	35850	35850	0
159	20240322	170100	1347399450	35850	35850	35850	35850	0
160	20240322	170000	1347399450	35850	35850	35850	35850	0
161	20240322	165900	1347399450	35850	35850	35850	35850	0
162	20240322	165800	1347399450	35850	35850	35850	35850	0
163	20240322	165700	1347399450	35850	35850	35850	35850	0
164	20240322	165600	1347399450	35850	35850	35850	35850	0
165	20240322	165500	1347399450	35850	35850	35850	35850	0
166	20240322	165400	1347399450	35850	35850	35850	35850	0
167	20240322	165300	1347399450	35850	35850	35850	35850	0
168	20240322	165200	1347399450	35850	35850	35850	35850	0
169	20240322	165100	1347399450	35850	35850	35850	35850	0
170	20240322	165000	1347399450	35850	35850	35850	35850	0
171	20240322	164900	1347399450	35850	35850	35850	35850	0
172	20240322	164800	1347399450	35850	35850	35850	35850	0
173	20240322	164700	1347399450	35850	35850	35850	35850	0
174	20240322	164600	1347399450	35850	35850	35850	35850	0
175	20240322	164500	1347399450	35850	35850	35850	35850	0
176	20240322	164400	1347399450	35850	35850	35850	35850	0
177	20240322	164300	1347399450	35850	35850	35850	35850	0
178	20240322	164200	1347399450	35850	35850	35850	35850	0
179	20240322	164100	1347399450	35850	35850	35850	35850	0
180	20240322	164000	1347399450	35850	35850	35850	35850	0
181	20240322	163900	1347399450	35850	35850	35850	35850	0
182	20240322	163800	1347399450	35850	35850	35850	35850	186
183	20240322	163700	1347399450	35850	35850	35850	35850	0
184	20240322	163600	1347399450	35850	35850	35850	35850	0
185	20240322	163500	1347399450	35850	35850	35850	35850	0
186	20240322	163400	1347399450	35850	35850	35850	35850	0
187	20240322	163300	1347399450	35850	35850	35850	35850	0
188	20240322	163200	1347399450	35850	35850	35850	35850	0
189	20240322	163100	1347399450	35850	35850	35850	35850	0
190	20240322	163000	1347399450	35850	35850	35850	35850	0
191	20240322	162900	1347399450	35850	35850	35850	35850	0
192	20240322	162800	1347399450	35850	35850	35850	35850	0
193	20240322	162700	1347399450	35850	35850	35850	35850	0
194	20240322	162600	1347399450	35850	35850	35850	35850	0
195	20240322	162500	1347399450	35850	35850	35850	35850	0
196	20240322	162400	1347399450	35850	35850	35850	35850	0
197	20240322	162300	1347399450	35850	35850	35850	35850	0
198	20240322	162200	1347399450	35850	35850	35850	35850	0
199	20240322	162100	1347399450	35850	35850	35850	35850	0
200	20240322	162000	1347399450	35850	35850	35850	35850	0
201	20240322	161900	1347399450	35850	35850	35850	35850	0
202	20240322	161800	1347399450	35850	35850	35850	35850	0
203	20240322	161700	1347399450	35850	35850	35850	35850	0
204	20240322	161600	1347399450	35850	35850	35850	35850	0
205	20240322	161500	1347399450	35850	35850	35850	35850	0
206	20240322	161400	1347399450	35850	35850	35850	35850	0
207	20240322	161300	1347399450	35850	35850	35850	35850	0
208	20240322	161200	1347399450	35850	35850	35850	35850	0
209	20240322	161100	1347399450	35850	35850	35850	35850	0
210	20240322	161000	1347399450	35850	35850	35850	35850	0
211	20240322	160900	1347399450	35850	35850	35850	35850	0
212	20240322	160800	1347399450	35850	35850	35850	35850	186
213	20240322	160700	1347399450	35850	35850	35850	35850	0
214	20240322	160600	1347399450	35850	35850	35850	35850	0
215	20240322	160500	1347399450	35850	35850	35850	35850	0
216	20240322	160400	1347399450	35850	35850	35850	35850	0
217	20240322	160300	1347399450	35850	35850	35850	35850	0
218	20240322	160200	1347399450	35850	35850	35850	35850	0
219	20240322	160100	1347399450	35850	35850	35850	35850	0
220	20240322	160000	1347399450	35850	35850	35850	35850	0
221	20240322	155900	1347399450	35850	35850	35850	35850	0
222	20240322	155800	1347399450	35850	35850	35850	35850	0
223	20240322	155700	1347399450	35850	35850	35850	35850	0
224	20240322	155600	1347399450	35850	35850	35850	35850	0
225	20240322	155500	1347399450	35850	35850	35850	35850	0
226	20240322	155400	1347399450	35850	35850	35850	35850	0
227	20240322	155300	1347399450	35850	35850	35850	35850	0
228	20240322	155200	1347399450	35850	35850	35850	35850	0
229	20240322	155100	1347399450	35850	35850	35850	35850	0
230	20240322	155000	1347399450	35850	35850	35850	35850	0
231	20240322	154900	1347399450	35850	35850	35850	35850	0
232	20240322	154800	1347399450	35850	35850	35850	35850	0
233	20240322	154700	1347399450	35850	35850	35850	35850	0
234	20240322	154600	1347399450	35850	35850	35850	35850	0
235	20240322	154500	1347399450	35850	35850	35850	35850	0
236	20240322	154400	1347399450	35850	35850	35850	35850	0
237	20240322	154300	1347399450	35850	35850	35850	35850	0
238	20240322	154200	1347399450	35850	35850	35850	35850	0
239	20240322	154100	1347399450	35850	35850	35850	35850	0
240	20240322	154000	1347399450	35850	35850	35850	35850	0
241	20240322	153900	1347399450	35850	35850	35850	35850	0
242	20240322	153800	1347399450	35850	35850	35850	35850	186
243	20240322	153700	1347399450	35850	35850	35850	35850	0
244	20240322	153600	1347399450	35850	35850	35850	35850	0
245	20240322	153500	1347399450	35850	35850	35850	35850	0
246	20240322	153400	1347399450	35850	35850	35850	35850	0
247	20240322	153300	1347399450	35850	35850	35850	35850	0
248	20240322	153200	1347399450	35850	35850	35850	35850	0
249	20240322	153100	1347399450	35850	35850	35850	35850	0
250	20240322	153000	1347399450	35850	35850	35850	35850	186
251	20240322	152900	1340731350	35850	35850	35850	35850	0
252	20240322	152800	1340731350	35850	35850	35850	35850	0
253	20240322	152700	1340731350	35850	35850	35850	35850	0
254	20240322	152600	1340731350	35850	35850	35850	35850	0
255	20240322	152500	1340731350	35850	35850	35850	35850	0
256	20240322	152400	1340731350	35850	35850	35850	35850	0
257	20240322	152300	1340731350	35850	35850	35850	35850	0
258	20240322	152200	1340731350	35850	35850	35850	35850	0
259	20240322	152100	1340731350	35850	35850	35850	35850	0
260	20240322	152000	1340731350	35850	35850	35850	35850	0
261	20240322	151900	1340731350	35850	35800	35850	35750	133
262	20240322	151800	1335965050	35800	35850	35850	35800	18
263	20240322	151700	1335320000	35800	35800	35800	35800	39
264	20240322	151600	1333923800	35800	35800	35850	35800	90
265	20240322	151500	1330699350	35750	35750	35750	35750	504
266	20240322	151400	1312681350	35800	35800	35800	35750	122
267	20240322	151300	1308315250	35750	35750	35800	35750	134
268	20240322	151200	1303521050	35750	35750	35800	35750	112
269	20240322	151100	1299513200	35800	35800	35800	35750	151
270	20240322	151000	1294107450	35800	35800	35800	35750	32
271	20240322	150900	1292961900	35800	35800	35850	35750	65
272	20240322	150800	1290635150	35800	35800	35850	35800	1054
273	20240322	150700	1252900750	35850	35850	35850	35800	1559
274	20240322	150600	1197032550	35850	35850	35900	35850	37
275	20240322	150500	1195706050	35850	35850	35900	35850	61
276	20240322	150400	1193519150	35850	35850	35850	35850	30
277	20240322	150300	1192443650	35900	35950	35950	35850	26
278	20240322	150200	1191509550	35950	35900	36050	35900	90
279	20240322	150100	1188269750	35900	35900	35900	35850	59
280	20240322	150000	1186153100	35850	35850	35900	35850	9
281	20240322	145900	1185830400	35950	35900	35950	35850	70
282	20240322	145800	1183317850	35850	35850	35950	35850	78
283	20240322	145700	1180517850	35850	35900	35900	35850	37
284	20240322	145600	1179191350	35850	35850	35850	35850	111
285	20240322	145500	1175212000	35900	35850	35900	35850	63
286	20240322	145400	1172953300	35850	35850	35900	35850	65
287	20240322	145300	1170623000	35850	35850	35900	35850	72
288	20240322	145200	1168041750	35850	35850	35850	35850	65
289	20240322	145100	1165711500	35850	35850	35900	35850	47
290	20240322	145000	1164026500	35850	35850	35900	35850	52
291	20240322	144900	1162162250	35850	35900	35900	35850	55
292	20240322	144800	1160190450	35850	35850	35900	35850	70
293	20240322	144700	1157680050	35900	35850	35950	35850	27
294	20240322	144600	1156711500	35850	35900	35950	35850	54
295	20240322	144500	1154773500	35900	35950	36100	35900	96
296	20240322	144400	1151316700	35900	35900	35900	35900	50
297	20240322	144300	1149521700	35900	35900	35950	35900	76
298	20240322	144200	1146793250	35950	35950	36100	35950	133
299	20240322	144100	1142000150	35900	35900	35950	35850	58
300	20240322	144000	1139918100	35850	35850	35850	35850	64
301	20240322	143900	1137623700	35950	35850	35950	35850	2
302	20240322	143800	1137551900	35950	35900	36050	35900	58
303	20240322	143700	1135465500	35850	35900	35900	35850	188
304	20240322	143600	1128725650	35850	35850	35850	35850	61
305	20240322	143500	1126538800	35850	35850	35900	35850	32
306	20240322	143400	1125391550	35850	35850	35900	35850	7
307	20240322	143300	1125140550	35850	35850	35850	35850	30
308	20240322	143200	1124065050	35900	35850	35900	35850	60
309	20240322	143100	1121914000	35850	35900	35950	35850	87
310	20240322	143000	1118789800	35900	35850	35950	35850	91
311	20240322	142900	1115519800	35900	35900	35950	35900	60
312	20240322	142800	1113365750	35950	35900	35950	35850	48
313	20240322	142700	1111643400	35850	35900	35950	35850	155
314	20240322	142600	1106073850	35900	35850	35900	35850	79
315	20240322	142500	1103238750	35900	35850	35900	35850	69
316	20240322	142400	1100763100	35900	35850	35900	35850	44
317	20240322	142300	1099185600	35850	35850	35950	35850	41
318	20240322	142200	1097713800	35850	35850	35900	35850	45
319	20240322	142100	1096100500	35850	35800	35850	35800	55
320	20240322	142000	1094130200	35850	35850	35850	35800	35
321	20240322	141900	1092876150	35950	35800	35950	35800	80
322	20240322	141800	1090006050	35800	35900	35900	35800	43
323	20240322	141700	1088465900	35900	35850	35900	35850	76
324	20240322	141600	1085739800	35850	35850	35900	35850	34
325	20240322	141500	1084520800	35850	35900	35950	35850	79
326	20240322	141400	1081683800	35850	35900	35900	35850	76
327	20240322	141300	1078959150	35850	35800	35850	35800	14
328	20240322	141200	1078457900	35800	35850	35850	35800	42
329	20240322	141100	1076953700	35950	35800	35950	35800	188
330	20240322	141000	1070206450	35850	35850	35850	35850	40
331	20240322	140900	1068772450	35800	35800	35800	35800	0
332	20240322	140800	1068772450	35800	35850	35850	35800	46
333	20240322	140700	1067124250	35850	35800	35950	35800	119
334	20240322	140600	1062855350	35800	35850	35850	35800	42
335	20240322	140500	1061350250	35800	35800	35800	35800	46
336	20240322	140400	1059703450	35850	35800	35850	35800	47
337	20240322	140300	1058019000	35800	35800	35950	35800	233
338	20240322	140200	1049657050	35800	35850	35850	35800	35
339	20240322	140100	1048402550	35800	35800	35800	35800	41
340	20240322	140000	1046934750	35800	35750	35850	35750	75
341	20240322	135900	1044247250	35750	35850	35850	35750	3814
342	20240322	135800	907703100	35900	35900	35900	35850	72
343	20240322	135700	905120300	35850	35850	35850	35850	46
344	20240322	135600	903471200	35900	35850	35900	35850	49
345	20240322	135500	901712750	35850	35850	35850	35850	59
346	20240322	135400	899597600	35900	35850	35900	35850	65
347	20240322	135300	897265800	35850	35850	35850	35850	41
348	20240322	135200	895795950	35900	35850	35950	35850	100
349	20240322	135100	892206650	35850	35900	35900	35850	7
350	20240322	135000	891955600	36050	35850	36050	35850	141
351	20240322	134900	886887950	35850	35850	35850	35850	3
352	20240322	134800	886780400	35850	35850	35900	35850	74
353	20240322	134700	884126050	35900	35850	35950	35850	39
354	20240322	134600	882724600	35900	35850	35900	35850	70
355	20240322	134500	880213600	35850	35850	35850	35850	46
356	20240322	134400	878564500	35850	35850	35850	35850	69
357	20240322	134300	876090850	36050	35800	36050	35800	552
358	20240322	134200	856276900	35800	35850	35850	35800	31
359	20240322	134100	855165800	35800	35800	35850	35800	75
360	20240322	134000	852479100	35800	35800	35800	35800	41
361	20240322	133900	851011300	35800	35800	35850	35800	80
362	20240322	133800	848145800	35800	35800	35800	35800	41
363	20240322	133700	846678000	35800	35850	35850	35800	99
364	20240322	133600	843132300	35800	35800	35800	35800	46
365	20240322	133500	841485500	35800	35850	35850	35800	137
366	20240322	133400	836575450	35850	35850	35850	35850	45
367	20240322	133300	834962200	35850	35850	35900	35850	73
368	20240322	133200	832343650	35850	35900	35900	35850	14
369	20240322	133100	831841700	35900	35850	35900	35850	74
370	20240322	133000	829187350	35850	35900	35900	35850	75
371	20240322	132900	826496750	35900	35900	35950	35900	189
372	20240322	132800	819711100	35950	35900	35950	35900	19
373	20240322	132700	819028300	35900	35900	35950	35900	83
374	20240322	132600	816046450	35950	35950	35950	35900	51
375	20240322	132500	814213650	35950	35950	35950	35900	248
376	20240322	132400	805305650	35950	35950	35950	35950	13
377	20240322	132300	804838300	36000	35950	36000	35950	71
378	20240322	132200	802284350	35950	35950	36000	35950	58
379	20240322	132100	800197250	36000	36050	36050	36000	26
380	20240322	132000	799261150	36000	35950	36000	35950	67
381	20240322	131900	796851850	35950	35950	35950	35950	17
382	20240322	131800	796240700	35950	36050	36050	35950	121
383	20240322	131700	791884800	36050	36000	36050	36000	14
384	20240322	131600	791380750	36000	36000	36000	36000	17
385	20240322	131500	790768750	36050	36000	36050	36000	21
386	20240322	131400	790012700	36000	36050	36050	36000	49
387	20240322	131300	788246900	36000	36000	36000	36000	17
388	20240322	131200	787634900	36100	36000	36100	36000	27
389	20240322	131100	786661500	35950	36000	36000	35950	44
390	20240322	131000	785078150	36100	35950	36100	35950	17
391	20240322	130900	784466650	35950	36000	36100	35950	107
392	20240322	130800	780609400	35950	36100	36100	35950	55
393	20240322	130700	778624650	35950	35950	35950	35950	12
394	20240322	130600	778193250	35950	36000	36000	35950	291
395	20240322	130500	767723450	36050	36000	36050	36000	31
396	20240322	130400	766606150	36000	36000	36000	36000	12
397	20240322	130300	766174150	35950	35950	35950	35950	13
398	20240322	130200	765706800	36100	36000	36100	36000	104
399	20240322	130100	761956250	36000	36000	36000	36000	0
400	20240322	130000	761956250	36000	36000	36050	36000	16
401	20240322	125900	761380150	36000	36000	36050	36000	51
402	20240322	125800	759542500	36000	36050	36100	36000	84
403	20240322	125700	756512600	36000	36050	36050	36000	44
404	20240322	125600	754927100	36000	36000	36050	36000	118
405	20240322	125500	750674050	36050	36000	36050	36000	45
406	20240322	125400	749052600	36050	36050	36050	36050	1
407	20240322	125300	749016550	36000	36000	36000	36000	18
408	20240322	125200	748368550	36050	36000	36050	36000	18
409	20240322	125100	747720450	36050	36000	36050	36000	65
410	20240322	125000	745377900	35950	36000	36000	35950	18
411	20240322	124900	744730750	36050	35950	36050	35950	43
412	20240322	124800	743181900	35950	35950	35950	35950	13
413	20240322	124700	742714550	35950	36000	36000	35950	55
414	20240322	124600	740734800	36000	36000	36000	36000	12
415	20240322	124500	740302800	36050	36000	36050	36000	48
416	20240322	124400	738573350	36000	36050	36050	36000	13
417	20240322	124300	738105300	36050	36050	36050	36000	84
418	20240322	124200	735077750	36000	36000	36000	36000	119
419	20240322	124100	730793750	36050	36050	36050	36050	80
420	20240322	124000	727909750	36050	36050	36050	36050	44
421	20240322	123900	726323550	36050	36000	36050	36000	47
422	20240322	123800	724630100	36050	36050	36050	36000	61
423	20240322	123700	722431650	36000	36000	36000	36000	13
424	20240322	123600	721963650	36000	36050	36050	36000	48
425	20240322	123500	720234150	36000	36000	36000	36000	56
426	20240322	123400	718218150	36050	36050	36050	36050	32
427	20240322	123300	717064550	36000	36000	36050	36000	20
428	20240322	123200	716344500	36050	36050	36050	36050	30
429	20240322	123100	715263000	36000	36000	36000	36000	0
430	20240322	123000	715263000	36000	36050	36050	36000	34
431	20240322	122900	714037550	36050	36050	36050	36050	0
432	20240322	122800	714037550	36050	36050	36050	36050	31
433	20240322	122700	712920000	36000	36050	36100	36000	133
434	20240322	122600	708125550	36050	36000	36050	36000	128
435	20240322	122500	703516200	36000	36050	36050	36000	102
436	20240322	122400	699839200	36050	36050	36050	36050	55
437	20240322	122300	697856450	36050	36100	36100	36050	2
438	20240322	122200	697784300	36100	36100	36100	36100	77
439	20240322	122100	695004600	36050	36050	36050	36050	5
440	20240322	122000	694824350	36100	36050	36100	36050	53
441	20240322	121900	692911150	36050	36050	36050	36050	6
442	20240322	121800	692694850	36050	36050	36050	36050	125
443	20240322	121700	688188600	36100	36100	36100	36100	1
444	20240322	121600	688152500	36000	36100	36150	36000	57
445	20240322	121500	686095200	36000	36100	36100	36000	62
446	20240322	121400	683859550	36050	36050	36050	36050	0
447	20240322	121300	683859550	36050	36150	36150	36050	64
448	20240322	121200	681546450	36150	36150	36150	36150	99
449	20240322	121100	677967600	36100	36150	36150	36100	25
450	20240322	121000	677063900	36050	36050	36050	36050	5
451	20240322	120900	676883650	36050	36050	36050	36050	0
452	20240322	120800	676883650	36050	36050	36050	36050	1
453	20240322	120700	676847600	36100	36150	36150	36100	96
454	20240322	120600	673377450	36200	36200	36200	36200	2
455	20240322	120500	673305050	36150	36150	36150	36150	45
456	20240322	120400	671678300	36100	36100	36100	36100	6
457	20240322	120300	671461700	36150	36150	36150	36150	1
458	20240322	120200	671425550	36150	36100	36150	36100	46
459	20240322	120100	669762700	36100	36150	36150	36100	64
460	20240322	120000	667449350	36100	36100	36100	36100	0
461	20240322	115900	667449350	36100	36100	36200	36100	56
462	20240322	115800	665423000	36100	36100	36100	36100	4
463	20240322	115700	665278600	36150	36150	36150	36150	29
464	20240322	115600	664230250	36150	36150	36150	36100	92
465	20240322	115500	660905450	36100	36050	36100	36050	40
466	20240322	115400	659461500	36100	36100	36100	36100	3
467	20240322	115300	659353200	36000	36000	36000	36000	5
468	20240322	115200	659173200	36150	36100	36150	36100	126
469	20240322	115100	654622450	36100	36100	36100	36100	185
470	20240322	115000	647943950	36100	36050	36100	36000	8
471	20240322	114900	647655750	36100	36100	36150	35950	829
472	20240322	114800	617790800	36150	36150	36150	36150	0
473	20240322	114700	617790800	36150	36150	36150	36150	5
474	20240322	114600	617610050	36200	36200	36200	36150	61
475	20240322	114500	615403350	36150	36150	36150	36150	3
476	20240322	114400	615294900	36100	36150	36200	36100	64
477	20240322	114300	612980450	36200	36150	36200	36150	31
478	20240322	114200	611858300	36200	36150	36200	36150	96
479	20240322	114100	608384550	36150	36250	36250	36150	8
480	20240322	114000	608095250	36200	36200	36250	36200	32
481	20240322	113900	606936800	36250	36200	36250	36200	16
482	20240322	113800	606357500	36200	36150	36200	36150	56
483	20240322	113700	604330550	36250	36250	36250	36250	0
484	20240322	113600	604330550	36250	36200	36250	36200	34
485	20240322	113500	603099650	36250	36200	36250	36150	122
486	20240322	113400	598677700	36250	36200	36250	36200	31
487	20240322	113300	597555450	36250	36200	36250	36200	475
488	20240322	113200	580341000	36050	36050	36200	36050	2940
489	20240322	113100	474196500	36050	35950	36050	35950	1489
490	20240322	113000	420642650	35900	35900	35950	35900	12
491	20240322	112900	420211800	35900	35900	35900	35900	0
492	20240322	112800	420211800	35900	35900	35900	35900	92
493	20240322	112700	416909000	35850	35850	35850	35850	5
494	20240322	112600	416729750	35900	35900	35900	35900	30
495	20240322	112500	415652750	35900	35950	35950	35900	37
496	20240322	112400	414322650	35900	35900	35900	35900	5
497	20240322	112300	414143150	35900	35900	35900	35900	183
498	20240322	112200	407573450	35900	35900	35900	35900	0
499	20240322	112100	407573450	35900	35850	35900	35850	34
500	20240322	112000	406353100	35850	35850	35850	35850	0
501	20240322	111900	406353100	35850	35850	35850	35850	51
502	20240322	111800	404524750	35800	35800	35800	35800	6
503	20240322	111700	404309950	35800	35800	35800	35800	0
504	20240322	111600	404309950	35800	35800	35800	35800	20
505	20240322	111500	403593950	35800	35800	35800	35800	5
506	20240322	111400	403414950	35850	35850	35850	35850	16
507	20240322	111300	402841350	35850	35850	35850	35850	0
508	20240322	111200	402841350	35850	35800	35850	35800	153
509	20240322	111100	397361550	35800	35850	35850	35800	256
510	20240322	111000	388191950	35850	35850	35850	35850	1
511	20240322	110900	388156100	35800	35800	35800	35800	5
512	20240322	110800	387977100	35800	35800	35800	35800	0
513	20240322	110700	387977100	35800	35800	35800	35800	0
514	20240322	110600	387977100	35800	35800	35800	35800	7
515	20240322	110500	387726500	35800	35800	35800	35800	1
516	20240322	110400	387690700	35750	35750	35750	35750	5
517	20240322	110300	387511950	35750	35750	35750	35750	0
518	20240322	110200	387511950	35750	35750	35750	35750	0
519	20240322	110100	387511950	35750	35750	35750	35750	6
520	20240322	110000	387297450	35750	35750	35750	35750	0
521	20240322	105900	387297450	35750	35750	35750	35750	0
522	20240322	105800	387297450	35750	35750	35750	35750	5
523	20240322	105700	387118700	35750	35750	35750	35750	1
524	20240322	105600	387082950	35750	35750	35750	35750	0
525	20240322	105500	387082950	35750	35750	35750	35750	5
526	20240322	105400	386904200	35750	35750	35750	35750	0
527	20240322	105300	386904200	35750	35750	35750	35750	1
528	20240322	105200	386868450	35750	35750	35750	35750	5
529	20240322	105100	386689700	35750	35750	35750	35750	0
530	20240322	105000	386689700	35750	35750	35750	35750	14
531	20240322	104900	386189200	35800	35800	35800	35800	5
532	20240322	104800	386010200	35850	35850	35850	35850	10
533	20240322	104700	385651700	35800	35800	35800	35800	7
534	20240322	104600	385401100	35800	35800	35800	35800	95
535	20240322	104500	382000100	35850	35850	35850	35850	194
536	20240322	104400	375045200	35850	35850	35850	35850	0
537	20240322	104300	375045200	35850	35850	35850	35850	5
538	20240322	104200	374865950	35850	35900	35900	35850	150
539	20240322	104100	369481150	35900	35900	35900	35900	0
540	20240322	104000	369481150	35900	35900	35900	35900	5
541	20240322	103900	369301650	35900	35900	35900	35900	71
542	20240322	103800	366752750	35900	35900	35900	35900	5
543	20240322	103700	366573250	35950	35950	35950	35950	72
544	20240322	103600	363984850	35900	35900	35900	35900	0
545	20240322	103500	363984850	35900	35900	35900	35900	5
546	20240322	103400	363805350	35900	35900	35900	35900	0
547	20240322	103300	363805350	35900	35900	35900	35900	0
548	20240322	103200	363805350	35900	35900	35900	35900	5
549	20240322	103100	363625850	35950	35950	35950	35950	116
550	20240322	103000	359455650	35900	35900	35900	35900	3
551	20240322	102900	359347950	35900	35900	35900	35900	0
552	20240322	102800	359347950	35900	35900	35900	35900	1
553	20240322	102700	359312050	35900	35900	35900	35900	30
554	20240322	102600	358235050	35900	35900	35900	35900	0
555	20240322	102500	358235050	35900	35900	35900	35900	0
556	20240322	102400	358235050	35900	35900	35900	35900	5
557	20240322	102300	358055550	35950	35950	35950	35950	0
558	20240322	102200	358055550	35950	35950	35950	35950	0
559	20240322	102100	358055550	35950	35950	35950	35950	10
560	20240322	102000	357696050	35950	35950	35950	35950	0
561	20240322	101900	357696050	35950	35950	35950	35950	30
562	20240322	101800	356617550	35950	35950	35950	35950	12
563	20240322	101700	356186150	35900	35900	35900	35900	0
564	20240322	101600	356186150	35900	35900	35900	35900	1
565	20240322	101500	356150250	35900	35900	35900	35900	86
566	20240322	101400	353062850	35950	36000	36000	35950	53
567	20240322	101300	351156150	36000	36000	36000	36000	997
568	20240322	101200	315264150	36000	36000	36000	36000	20
569	20240322	101100	314544150	36000	36000	36000	36000	220
570	20240322	101000	306624150	36050	36050	36050	36050	0
571	20240322	100900	306624150	36050	36000	36050	36000	206
572	20240322	100800	299208100	36000	36050	36050	36000	2
573	20240322	100700	299136050	36050	36000	36050	36000	11
574	20240322	100600	298739550	36000	36000	36000	36000	25
575	20240322	100500	297839550	36000	36000	36000	36000	1
576	20240322	100400	297803550	36050	36050	36050	36050	0
577	20240322	100300	297803550	36050	36050	36050	36050	6
578	20240322	100200	297587250	36050	36050	36050	36050	0
579	20240322	100100	297587250	36050	36050	36050	36050	0
580	20240322	100000	297587250	36050	36050	36050	36050	1
581	20240322	095900	297551200	36050	36050	36050	36050	1
582	20240322	095800	297515150	36000	36000	36000	36000	0
583	20240322	095700	297515150	36000	36000	36000	36000	0
584	20240322	095600	297515150	36000	36000	36050	36000	4
585	20240322	095500	297371050	36000	36050	36100	36000	252
586	20240322	095400	288283150	36000	36000	36000	36000	100
587	20240322	095300	284683150	36100	35850	36100	35850	2824
588	20240322	095200	183073900	35850	35850	35850	35850	11
589	20240322	095100	182679550	35850	35850	35900	35850	53
590	20240322	095000	180779000	35850	35850	35850	35850	1
591	20240322	094900	180743150	35850	35850	35850	35850	0
592	20240322	094800	180743150	35850	35850	35900	35850	122
593	20240322	094700	176365300	35750	35750	35750	35750	0
594	20240322	094600	176365300	35750	35750	35750	35750	0
595	20240322	094500	176365300	35750	35750	35750	35750	430
596	20240322	094400	160992800	35850	35850	35850	35850	1
597	20240322	094300	160956950	35850	35850	35850	35850	0
598	20240322	094200	160956950	35850	35850	35850	35850	1
599	20240322	094100	160921100	35900	35900	35900	35900	0
600	20240322	094000	160921100	35900	35850	35900	35850	198
601	20240322	093900	153821000	35850	35750	35850	35750	2304
602	20240322	093800	71422900	35700	35700	35700	35700	0
603	20240322	093700	71422900	35700	35700	35700	35700	3
604	20240322	093600	71315800	35700	35700	35700	35700	0
605	20240322	093500	71315800	35700	35700	35700	35700	0
606	20240322	093400	71315800	35700	35700	35700	35700	15
607	20240322	093300	70780300	35700	35700	35700	35700	0
608	20240322	093200	70780300	35700	35650	35700	35650	11
609	20240322	093100	70387650	35700	35700	35700	35700	53
610	20240322	093000	68495550	35750	35700	35750	35700	11
611	20240322	092900	68102350	35750	35750	35750	35750	0
612	20240322	092800	68102350	35750	35700	35750	35600	153
613	20240322	092700	62648300	35700	35650	35700	35600	244
614	20240322	092600	53957350	35650	35650	35650	35650	0
615	20240322	092500	53957350	35650	35700	35700	35650	177
616	20240322	092400	47645300	35700	35700	35700	35700	0
617	20240322	092300	47645300	35700	35700	35700	35700	0
618	20240322	092200	47645300	35700	35700	35700	35700	8
619	20240322	092100	47359700	35700	35700	35700	35700	0
620	20240322	092000	47359700	35700	35850	35850	35700	84
621	20240322	091900	44360250	35800	35800	35800	35800	8
622	20240322	091800	44073850	35800	35800	35800	35800	138
623	20240322	091700	39133450	35750	35750	35750	35750	0
624	20240322	091600	39133450	35750	35750	35750	35750	12
625	20240322	091500	38704450	35750	35650	35800	35650	148
626	20240322	091400	33425950	35700	35700	35700	35700	27
627	20240322	091300	32462050	35750	35750	35750	35750	0
628	20240322	091200	32462050	35750	35750	35800	35750	27
629	20240322	091100	31496500	35800	35750	35800	35750	4
630	20240322	091000	31353350	35800	35800	35800	35800	6
631	20240322	090900	31138550	35800	35800	35800	35800	0
632	20240322	090800	31138550	35800	35800	35800	35800	13
633	20240322	090700	30673150	35750	35750	35750	35750	16
634	20240322	090600	30101150	35700	35700	35700	35700	1
635	20240322	090500	30065450	35700	35700	35700	35700	207
636	20240322	090400	22675550	35700	35700	35700	35700	0
637	20240322	090300	22675550	35700	35800	35800	35700	60
638	20240322	090200	20528550	35650	35650	35650	35650	10
639	20240322	090100	20172050	35650	35650	35650	35650	0
640	20240322	090000	20172050	35650	35850	35850	35650	564