KissMeData/009240/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185200	3246411500	47550	47550	47550	47550	11836
3	20240314	185100	3246411500	47550	47550	47550	47550	0
4	20240314	185000	3246411500	47550	47550	47550	47550	0
5	20240314	184900	3246411500	47550	47550	47550	47550	0
6	20240314	184800	3246411500	47550	47550	47550	47550	0
7	20240314	184700	3246411500	47550	47550	47550	47550	0
8	20240314	184600	3246411500	47550	47550	47550	47550	0
9	20240314	184500	3246411500	47550	47550	47550	47550	0
10	20240314	184400	3246411500	47550	47550	47550	47550	0
11	20240314	184300	3246411500	47550	47550	47550	47550	0
12	20240314	184200	3246411500	47550	47550	47550	47550	0
13	20240314	184100	3246411500	47550	47550	47550	47550	0
14	20240314	184000	3246411500	47550	47550	47550	47550	0
15	20240314	183900	3246411500	47550	47550	47550	47550	0
16	20240314	183800	3246411500	47550	47550	47550	47550	0
17	20240314	183700	3246411500	47550	47550	47550	47550	0
18	20240314	183600	3246411500	47550	47550	47550	47550	0
19	20240314	183500	3246411500	47550	47550	47550	47550	0
20	20240314	183400	3246411500	47550	47550	47550	47550	0
21	20240314	183300	3246411500	47550	47550	47550	47550	0
22	20240314	183200	3246411500	47550	47550	47550	47550	0
23	20240314	183100	3246411500	47550	47550	47550	47550	0
24	20240314	183000	3246411500	47550	47550	47550	47550	0
25	20240314	182900	3246411500	47550	47550	47550	47550	0
26	20240314	182800	3246411500	47550	47550	47550	47550	0
27	20240314	182700	3246411500	47550	47550	47550	47550	0
28	20240314	182600	3246411500	47550	47550	47550	47550	0
29	20240314	182500	3246411500	47550	47550	47550	47550	0
30	20240314	182400	3246411500	47550	47550	47550	47550	0
31	20240314	182300	3246411500	47550	47550	47550	47550	0
32	20240314	182200	3246411500	47550	47550	47550	47550	11836
33	20240314	182100	3246411500	47550	47550	47550	47550	0
34	20240314	182000	3246411500	47550	47550	47550	47550	0
35	20240314	181900	3246411500	47550	47550	47550	47550	0
36	20240314	181800	3246411500	47550	47550	47550	47550	0
37	20240314	181700	3246411500	47550	47550	47550	47550	0
38	20240314	181600	3246411500	47550	47550	47550	47550	0
39	20240314	181500	3246411500	47550	47550	47550	47550	0
40	20240314	181400	3246411500	47550	47550	47550	47550	0
41	20240314	181300	3246411500	47550	47550	47550	47550	0
42	20240314	181200	3246411500	47550	47550	47550	47550	0
43	20240314	181100	3246411500	47550	47550	47550	47550	0
44	20240314	181000	3246411500	47550	47550	47550	47550	0
45	20240314	180900	3246411500	47550	47550	47550	47550	0
46	20240314	180800	3246411500	47550	47550	47550	47550	0
47	20240314	180700	3246411500	47550	47550	47550	47550	0
48	20240314	180600	3246411500	47550	47550	47550	47550	0
49	20240314	180500	3246411500	47550	47550	47550	47550	0
50	20240314	180400	3246411500	47550	47550	47550	47550	0
51	20240314	180300	3246411500	47550	47550	47550	47550	0
52	20240314	180200	3246411500	47550	47550	47550	47550	0
53	20240314	180100	3246411500	47550	47550	47550	47550	0
54	20240314	180000	3246411500	47550	47550	47550	47550	0
55	20240314	175900	3246411500	47550	47550	47550	47550	0
56	20240314	175800	3246411500	47550	47550	47550	47550	0
57	20240314	175700	3246411500	47550	47550	47550	47550	0
58	20240314	175600	3246411500	47550	47550	47550	47550	0
59	20240314	175500	3246411500	47550	47550	47550	47550	0
60	20240314	175400	3246411500	47550	47550	47550	47550	0
61	20240314	175300	3246411500	47550	47550	47550	47550	0
62	20240314	175200	3246411500	47550	47550	47550	47550	11836
63	20240314	175100	3246411500	47550	47550	47550	47550	0
64	20240314	175000	3246411500	47550	47550	47550	47550	0
65	20240314	174900	3246411500	47550	47550	47550	47550	0
66	20240314	174800	3246411500	47550	47550	47550	47550	0
67	20240314	174700	3246411500	47550	47550	47550	47550	0
68	20240314	174600	3246411500	47550	47550	47550	47550	0
69	20240314	174500	3246411500	47550	47550	47550	47550	0
70	20240314	174400	3246411500	47550	47550	47550	47550	0
71	20240314	174300	3246411500	47550	47550	47550	47550	0
72	20240314	174200	3246411500	47550	47550	47550	47550	0
73	20240314	174100	3246411500	47550	47550	47550	47550	0
74	20240314	174000	3246411500	47550	47550	47550	47550	0
75	20240314	173900	3246411500	47550	47550	47550	47550	0
76	20240314	173800	3246411500	47550	47550	47550	47550	0
77	20240314	173700	3246411500	47550	47550	47550	47550	0
78	20240314	173600	3246411500	47550	47550	47550	47550	0
79	20240314	173500	3246411500	47550	47550	47550	47550	0
80	20240314	173400	3246411500	47550	47550	47550	47550	0
81	20240314	173300	3246411500	47550	47550	47550	47550	0
82	20240314	173200	3246411500	47550	47550	47550	47550	0
83	20240314	173100	3246411500	47550	47550	47550	47550	0
84	20240314	173000	3246411500	47550	47550	47550	47550	0
85	20240314	172900	3246411500	47550	47550	47550	47550	0
86	20240314	172800	3246411500	47550	47550	47550	47550	0
87	20240314	172700	3246411500	47550	47550	47550	47550	0
88	20240314	172600	3246411500	47550	47550	47550	47550	0
89	20240314	172500	3246411500	47550	47550	47550	47550	0
90	20240314	172400	3246411500	47550	47550	47550	47550	0
91	20240314	172300	3246411500	47550	47550	47550	47550	0
92	20240314	172200	3246411500	47550	47550	47550	47550	11836
93	20240314	172100	3246411500	47550	47550	47550	47550	0
94	20240314	172000	3246411500	47550	47550	47550	47550	0
95	20240314	171900	3246411500	47550	47550	47550	47550	0
96	20240314	171800	3246411500	47550	47550	47550	47550	0
97	20240314	171700	3246411500	47550	47550	47550	47550	0
98	20240314	171600	3246411500	47550	47550	47550	47550	0
99	20240314	171500	3246411500	47550	47550	47550	47550	0
100	20240314	171400	3246411500	47550	47550	47550	47550	0
101	20240314	171300	3246411500	47550	47550	47550	47550	0
102	20240314	171200	3246411500	47550	47550	47550	47550	0
103	20240314	171100	3246411500	47550	47550	47550	47550	0
104	20240314	171000	3246411500	47550	47550	47550	47550	0
105	20240314	170900	3246411500	47550	47550	47550	47550	0
106	20240314	170800	3246411500	47550	47550	47550	47550	0
107	20240314	170700	3246411500	47550	47550	47550	47550	0
108	20240314	170600	3246411500	47550	47550	47550	47550	0
109	20240314	170500	3246411500	47550	47550	47550	47550	0
110	20240314	170400	3246411500	47550	47550	47550	47550	0
111	20240314	170300	3246411500	47550	47550	47550	47550	0
112	20240314	170200	3246411500	47550	47550	47550	47550	0
113	20240314	170100	3246411500	47550	47550	47550	47550	0
114	20240314	170000	3246411500	47550	47550	47550	47550	0
115	20240314	165900	3246411500	47550	47550	47550	47550	0
116	20240314	165800	3246411500	47550	47550	47550	47550	0
117	20240314	165700	3246411500	47550	47550	47550	47550	0
118	20240314	165600	3246411500	47550	47550	47550	47550	0
119	20240314	165500	3246411500	47550	47550	47550	47550	0
120	20240314	165400	3246411500	47550	47550	47550	47550	0
121	20240314	165300	3246411500	47550	47550	47550	47550	0
122	20240314	165200	3246411500	47550	47550	47550	47550	11836
123	20240314	165100	3246411500	47550	47550	47550	47550	0
124	20240314	165000	3246411500	47550	47550	47550	47550	0
125	20240314	164900	3246411500	47550	47550	47550	47550	0
126	20240314	164800	3246411500	47550	47550	47550	47550	0
127	20240314	164700	3246411500	47550	47550	47550	47550	0
128	20240314	164600	3246411500	47550	47550	47550	47550	0
129	20240314	164500	3246411500	47550	47550	47550	47550	0
130	20240314	164400	3246411500	47550	47550	47550	47550	0
131	20240314	164300	3246411500	47550	47550	47550	47550	0
132	20240314	164200	3246411500	47550	47550	47550	47550	0
133	20240314	164100	3246411500	47550	47550	47550	47550	0
134	20240314	164000	3246411500	47550	47550	47550	47550	0
135	20240314	163900	3246411500	47550	47550	47550	47550	0
136	20240314	163800	3246411500	47550	47550	47550	47550	0
137	20240314	163700	3246411500	47550	47550	47550	47550	0
138	20240314	163600	3246411500	47550	47550	47550	47550	0
139	20240314	163500	3246411500	47550	47550	47550	47550	0
140	20240314	163400	3246411500	47550	47550	47550	47550	0
141	20240314	163300	3246411500	47550	47550	47550	47550	0
142	20240314	163200	3246411500	47550	47550	47550	47550	0
143	20240314	163100	3246411500	47550	47550	47550	47550	0
144	20240314	163000	3246411500	47550	47550	47550	47550	0
145	20240314	162900	3246411500	47550	47550	47550	47550	0
146	20240314	162800	3246411500	47550	47550	47550	47550	0
147	20240314	162700	3246411500	47550	47550	47550	47550	0
148	20240314	162600	3246411500	47550	47550	47550	47550	0
149	20240314	162500	3246411500	47550	47550	47550	47550	0
150	20240314	162400	3246411500	47550	47550	47550	47550	0
151	20240314	162300	3246411500	47550	47550	47550	47550	0
152	20240314	162200	3246411500	47550	47550	47550	47550	11836
153	20240314	162100	3246411500	47550	47550	47550	47550	0
154	20240314	162000	3246411500	47550	47550	47550	47550	0
155	20240314	161900	3246411500	47550	47550	47550	47550	0
156	20240314	161800	3246411500	47550	47550	47550	47550	0
157	20240314	161700	3246411500	47550	47550	47550	47550	0
158	20240314	161600	3246411500	47550	47550	47550	47550	0
159	20240314	161500	3246411500	47550	47550	47550	47550	0
160	20240314	161400	3246411500	47550	47550	47550	47550	0
161	20240314	161300	3246411500	47550	47550	47550	47550	0
162	20240314	161200	3246411500	47550	47550	47550	47550	0
163	20240314	161100	3246411500	47550	47550	47550	47550	0
164	20240314	161000	3246411500	47550	47550	47550	47550	0
165	20240314	160900	3246411500	47550	47550	47550	47550	0
166	20240314	160800	3246411500	47550	47550	47550	47550	0
167	20240314	160700	3246411500	47550	47550	47550	47550	0
168	20240314	160600	3246411500	47550	47550	47550	47550	0
169	20240314	160500	3246411500	47550	47550	47550	47550	0
170	20240314	160400	3246411500	47550	47550	47550	47550	0
171	20240314	160300	3246411500	47550	47550	47550	47550	0
172	20240314	160200	3246411500	47550	47550	47550	47550	0
173	20240314	160100	3246411500	47550	47550	47550	47550	0
174	20240314	160000	3246411500	47550	47550	47550	47550	0
175	20240314	155900	3246411500	47550	47550	47550	47550	0
176	20240314	155800	3246411500	47550	47550	47550	47550	0
177	20240314	155700	3246411500	47550	47550	47550	47550	0
178	20240314	155600	3246411500	47550	47550	47550	47550	0
179	20240314	155500	3246411500	47550	47550	47550	47550	0
180	20240314	155400	3246411500	47550	47550	47550	47550	0
181	20240314	155300	3246411500	47550	47550	47550	47550	0
182	20240314	155200	3246411500	47550	47550	47550	47550	11836
183	20240314	155100	3246411500	47550	47550	47550	47550	0
184	20240314	155000	3246411500	47550	47550	47550	47550	0
185	20240314	154900	3246411500	47550	47550	47550	47550	0
186	20240314	154800	3246411500	47550	47550	47550	47550	0
187	20240314	154700	3246411500	47550	47550	47550	47550	0
188	20240314	154600	3246411500	47550	47550	47550	47550	0
189	20240314	154500	3246411500	47550	47550	47550	47550	0
190	20240314	154400	3246411500	47550	47550	47550	47550	0
191	20240314	154300	3246411500	47550	47550	47550	47550	0
192	20240314	154200	3246411500	47550	47550	47550	47550	0
193	20240314	154100	3246411500	47550	47550	47550	47550	0
194	20240314	154000	3246411500	47550	47550	47550	47550	0
195	20240314	153900	3246411500	47550	47550	47550	47550	0
196	20240314	153800	3246411500	47550	47550	47550	47550	0
197	20240314	153700	3246411500	47550	47550	47550	47550	0
198	20240314	153600	3246411500	47550	47550	47550	47550	0
199	20240314	153500	3246411500	47550	47550	47550	47550	0
200	20240314	153400	3246411500	47550	47550	47550	47550	0
201	20240314	153300	3246411500	47550	47550	47550	47550	0
202	20240314	153200	3246411500	47550	47550	47550	47550	0
203	20240314	153100	3246411500	47550	47550	47550	47550	0
204	20240314	153000	3246411500	47550	47550	47550	47550	11836
205	20240314	152900	2683609700	48000	48000	48000	48000	0
206	20240314	152800	2683609700	48000	48000	48000	48000	0
207	20240314	152700	2683609700	48000	48000	48000	48000	0
208	20240314	152600	2683609700	48000	48000	48000	48000	0
209	20240314	152500	2683609700	48000	48000	48000	48000	0
210	20240314	152400	2683609700	48000	48000	48000	48000	0
211	20240314	152300	2683609700	48000	48000	48000	48000	0
212	20240314	152200	2683609700	48000	48000	48000	48000	0
213	20240314	152100	2683609700	48000	48000	48000	48000	0
214	20240314	152000	2683609700	48000	48000	48000	48000	0
215	20240314	151900	2683609700	48000	48150	48300	48000	32
216	20240314	151800	2682070800	48150	48250	48300	48000	178
217	20240314	151700	2673502800	48250	48250	48250	48250	48
218	20240314	151600	2671186800	48200	48100	48300	48000	393
219	20240314	151500	2652303600	48000	48250	48250	47800	323
220	20240314	151400	2636800450	48250	48300	48300	48250	57
221	20240314	151300	2634048900	48200	48250	48300	48150	122
222	20240314	151200	2628164250	48200	48150	48250	48000	276
223	20240314	151100	2614881950	48150	48100	48150	48100	69
224	20240314	151000	2611561100	48150	48150	48150	48100	84
225	20240314	150900	2607518550	48150	48100	48150	48100	154
226	20240314	150800	2600107100	48150	48100	48150	48100	95
227	20240314	150700	2595536500	48150	48100	48150	48100	70
228	20240314	150600	2592167600	48100	48200	48250	48050	485
229	20240314	150500	2568827600	48250	48250	48250	48200	51
230	20240314	150400	2566368050	48250	48300	48300	48250	88
231	20240314	150300	2562119900	48300	48250	48300	48250	92
232	20240314	150200	2557680150	48250	48250	48300	48250	99
233	20240314	150100	2552900550	48250	48250	48300	48250	88
234	20240314	150000	2548652950	48250	48250	48300	48250	69
235	20240314	145900	2545321550	48250	48400	48400	48250	113
236	20240314	145800	2539857000	48350	48200	48400	48200	172
237	20240314	145700	2531548900	48200	48200	48300	48200	155
238	20240314	145600	2524072100	48200	48300	48300	48200	55
239	20240314	145500	2521417450	48250	48300	48350	48250	51
240	20240314	145400	2518952300	48300	48400	48400	48300	72
241	20240314	145300	2515472050	48400	48400	48450	48350	88
242	20240314	145200	2511210700	48400	48400	48400	48350	44
243	20240314	145100	2509081950	48400	48450	48450	48400	51
244	20240314	145000	2506611350	48450	48400	48450	48400	48
245	20240314	144900	2504287050	48450	48400	48450	48350	98
246	20240314	144800	2499542350	48400	48450	48450	48400	75
247	20240314	144700	2495909950	48450	48400	48450	48400	41
248	20240314	144600	2493924650	48450	48400	48450	48400	41
249	20240314	144500	2491938550	48400	48400	48450	48400	58
250	20240314	144400	2489130900	48400	48400	48450	48400	50
251	20240314	144300	2486709200	48400	48400	48450	48400	120
252	20240314	144200	2480900400	48450	48450	48450	48400	73
253	20240314	144100	2477364150	48400	48450	48500	48400	60
254	20240314	144000	2474457700	48450	48450	48450	48400	65
255	20240314	143900	2471308600	48450	48450	48500	48450	70
256	20240314	143800	2467914800	48450	48450	48500	48450	44
257	20240314	143700	2465782200	48500	48500	48500	48450	75
258	20240314	143600	2462146100	48500	48450	48500	48450	134
259	20240314	143500	2455650250	48450	48450	48500	48400	70
260	20240314	143400	2452258700	48450	48500	48550	48400	94
261	20240314	143300	2447702250	48500	48450	48550	48450	66
262	20240314	143200	2444501750	48450	48500	48500	48450	37
263	20240314	143100	2442708250	48450	48500	48500	48450	56
264	20240314	143000	2439994250	48450	48450	48500	48400	62
265	20240314	142900	2436990100	48500	48450	48500	48450	21
266	20240314	142800	2435972300	48500	48400	48500	48400	231
267	20240314	142700	2424779250	48400	48450	48500	48400	69
268	20240314	142600	2421436200	48450	48300	48500	48300	46
269	20240314	142500	2419207800	48450	48400	48500	48400	115
270	20240314	142400	2413637100	48450	48300	48450	48300	254
271	20240314	142300	2401342450	48300	48350	48350	48300	34
272	20240314	142200	2399699450	48250	48400	48450	48250	88
273	20240314	142100	2395441150	48400	48400	48450	48350	74
274	20240314	142000	2391859450	48400	48350	48400	48350	23
275	20240314	141900	2390746950	48400	48400	48450	48350	143
276	20240314	141800	2383823400	48400	48400	48450	48400	29
277	20240314	141700	2382419100	48450	48300	48450	48250	179
278	20240314	141600	2373758750	48250	48350	48350	48250	94
279	20240314	141500	2369215150	48350	48300	48350	48300	65
280	20240314	141400	2366072600	48350	48400	48400	48350	65
281	20240314	141300	2362928950	48400	48400	48400	48350	80
282	20240314	141200	2359058300	48350	48300	48400	48300	55
283	20240314	141100	2356399050	48250	48400	48450	48250	158
284	20240314	141000	2348753650	48450	48450	48450	48400	87
285	20240314	140900	2344539300	48400	48400	48450	48400	50
286	20240314	140800	2342117650	48450	48400	48450	48400	140
287	20240314	140700	2335337650	48400	48450	48500	48350	55
288	20240314	140600	2332672700	48450	48500	48500	48450	104
289	20240314	140500	2327630900	48450	48400	48450	48350	93
290	20240314	140400	2323129400	48400	48350	48400	48350	17
291	20240314	140300	2322306700	48300	48350	48350	48300	120
292	20240314	140200	2316507200	48350	48350	48400	48350	149
293	20240314	140100	2309302950	48350	48450	48450	48350	244
294	20240314	140000	2297500450	48450	48450	48500	48450	28
295	20240314	135900	2296143750	48500	48500	48500	48500	59
296	20240314	135800	2293282250	48550	48550	48550	48500	92
297	20240314	135700	2288818850	48550	48550	48550	48550	34
298	20240314	135600	2287168150	48500	48550	48600	48500	67
299	20240314	135500	2283915100	48600	48550	48600	48500	250
300	20240314	135400	2271771250	48550	48600	48600	48550	56
301	20240314	135300	2269050300	48600	48700	48700	48600	61
302	20240314	135200	2266083650	48700	48700	48700	48650	69
303	20240314	135100	2262724200	48650	48500	48650	48500	278
304	20240314	135000	2249212400	48500	48600	48600	48500	74
305	20240314	134900	2245621300	48550	48550	48600	48550	180
306	20240314	134800	2236882050	48550	48500	48550	48500	29
307	20240314	134700	2235474600	48400	48400	48550	48400	515
308	20240314	134600	2210496450	48400	48400	48400	48400	144
309	20240314	134500	2203526850	48400	48350	48400	48350	48
310	20240314	134400	2201205550	48350	48450	48500	48350	47
311	20240314	134300	2198928000	48450	48350	48450	48350	72
312	20240314	134200	2195440100	48350	48450	48450	48350	87
313	20240314	134100	2191231150	48450	48450	48500	48450	90
314	20240314	134000	2186870400	48450	48350	48450	48350	33
315	20240314	133900	2185273250	48300	48300	48600	48300	1015
316	20240314	133800	2136095350	48300	48250	48350	48250	194
317	20240314	133700	2126730100	48250	48000	48250	48000	445
318	20240314	133600	2105290850	48000	48150	48150	48000	198
319	20240314	133500	2095766000	48050	48100	48100	48050	32
320	20240314	133400	2094226850	48050	47850	48050	47850	236
321	20240314	133300	2082901150	47850	47850	48000	47850	254
322	20240314	133200	2070726250	47850	47700	47850	47650	410
323	20240314	133100	2051148500	47650	47650	47650	47650	0
324	20240314	133000	2051148500	47650	47650	47700	47650	116
325	20240314	132900	2045617650	47650	47650	47650	47650	54
326	20240314	132800	2043044550	47650	47650	47650	47650	34
327	20240314	132700	2041424450	47600	47650	47650	47600	126
328	20240314	132600	2035420800	47700	47650	47750	47650	94
329	20240314	132500	2030937500	47700	47650	47700	47650	195
330	20240314	132400	2021636100	47650	47650	47650	47600	173
331	20240314	132300	2013395750	47600	47600	47600	47600	16
332	20240314	132200	2012634150	47600	47650	47650	47600	57
333	20240314	132100	2009918150	47600	47600	47650	47600	117
334	20240314	132000	2004346850	47650	47600	47650	47600	38
335	20240314	131900	2002537050	47600	47600	47600	47600	1
336	20240314	131800	2002489450	47600	47600	47650	47600	99
337	20240314	131700	1997776000	47600	47650	47650	47600	66
338	20240314	131600	1994633300	47600	47600	47650	47600	100
339	20240314	131500	1989870250	47600	47650	47650	47600	48
340	20240314	131400	1987584700	47650	47600	47650	47550	278
341	20240314	131300	1974352150	47550	47550	47600	47550	223
342	20240314	131200	1963742950	47550	47550	47600	47550	53
343	20240314	131100	1961222700	47550	47550	47550	47550	49
344	20240314	131000	1958892750	47550	47550	47600	47500	115
345	20240314	130900	1953426400	47550	47500	47550	47500	140
346	20240314	130800	1946770650	47500	47550	47550	47450	416
347	20240314	130700	1927009450	47500	47450	47550	47450	293
348	20240314	130600	1913091850	47450	47450	47450	47450	4
349	20240314	130500	1912902050	47450	47500	47500	47450	103
350	20240314	130400	1908012100	47450	47500	47500	47450	37
351	20240314	130300	1906255950	47500	47450	47500	47450	67
352	20240314	130200	1903075750	47450	47450	47500	47450	23
353	20240314	130100	1901983550	47450	47500	47500	47450	96
354	20240314	130000	1897425600	47450	47450	47500	47450	77
355	20240314	125900	1893771900	47450	47450	47450	47450	40
356	20240314	125800	1891873900	47450	47450	47450	47450	37
357	20240314	125700	1890118250	47450	47450	47450	47450	39
358	20240314	125600	1888267700	47450	47450	47450	47450	11
359	20240314	125500	1887745750	47500	47450	47500	47450	141
360	20240314	125400	1881051750	47500	47450	47500	47450	57
361	20240314	125300	1878346100	47450	47450	47450	47450	4
362	20240314	125200	1878156300	47450	47500	47500	47450	70
363	20240314	125100	1874834700	47500	47450	47500	47450	71
364	20240314	125000	1871463100	47450	47450	47500	47450	27
365	20240314	124900	1870181900	47450	47450	47450	47450	105
366	20240314	124800	1865199650	47450	47450	47450	47450	2
367	20240314	124700	1865104750	47450	47500	47500	47450	87
368	20240314	124600	1860975350	47450	47450	47500	47450	46
369	20240314	124500	1858792550	47450	47450	47450	47450	33
370	20240314	124400	1857226700	47450	47450	47500	47450	59
371	20240314	124300	1854426900	47450	47450	47450	47450	50
372	20240314	124200	1852054400	47450	47450	47450	47450	37
373	20240314	124100	1850298750	47450	47450	47450	47450	14
374	20240314	124000	1849634450	47450	47450	47450	47450	35
375	20240314	123900	1847973700	47450	47450	47450	47450	35
376	20240314	123800	1846312950	47450	47500	47500	47450	40
377	20240314	123700	1844413100	47450	47450	47550	47450	33
378	20240314	123600	1842845250	47450	47450	47500	47450	164
379	20240314	123500	1835057900	47450	47450	47450	47450	27
380	20240314	123400	1833776750	47450	47400	47450	47400	166
381	20240314	123300	1825902600	47400	47400	47400	47400	1
382	20240314	123200	1825855200	47400	47400	47450	47400	47
383	20240314	123100	1823627150	47400	47400	47450	47400	41
384	20240314	123000	1821683650	47400	47450	47450	47400	7
385	20240314	122900	1821351600	47450	47400	47450	47400	71
386	20240314	122800	1817984550	47450	47450	47450	47450	96
387	20240314	122700	1813429350	47450	47450	47500	47450	39
388	20240314	122600	1811578650	47500	47450	47500	47450	81
389	20240314	122500	1807735050	47450	47500	47500	47450	30
390	20240314	122400	1806311350	47450	47500	47500	47450	16
391	20240314	122300	1805551650	47450	47500	47500	47450	52
392	20240314	122200	1803084000	47500	47500	47500	47500	14
393	20240314	122100	1802419000	47500	47500	47500	47500	102
394	20240314	122000	1797574000	47500	47500	47500	47500	78
395	20240314	121900	1793869000	47500	47450	47500	47450	111
396	20240314	121800	1788596550	47450	47450	47450	47450	52
397	20240314	121700	1786129150	47450	47500	47500	47450	377
398	20240314	121600	1768234750	47500	47500	47550	47500	25
399	20240314	121500	1767047200	47500	47450	47500	47450	67
400	20240314	121400	1763866650	47450	47500	47500	47450	188
401	20240314	121300	1754938100	47450	47450	47450	47450	37
402	20240314	121200	1753182450	47450	47450	47500	47450	39
403	20240314	121100	1751331250	47450	47450	47450	47450	34
404	20240314	121000	1749717950	47500	47500	47500	47450	89
405	20240314	120900	1745493300	47500	47450	47500	47450	31
406	20240314	120800	1744022300	47450	47450	47450	47450	41
407	20240314	120700	1742076850	47450	47450	47450	47450	61
408	20240314	120600	1739182400	47450	47450	47500	47450	47
409	20240314	120500	1736951150	47450	47450	47500	47450	74
410	20240314	120400	1733439750	47450	47500	47500	47450	27
411	20240314	120300	1732157800	47450	47400	47500	47400	166
412	20240314	120200	1724281700	47400	47400	47450	47400	58
413	20240314	120100	1721531500	47400	47450	47450	47400	197
414	20240314	120000	1712192100	47450	47450	47450	47400	47
415	20240314	115900	1709963500	47400	47450	47450	47400	43
416	20240314	115800	1707925200	47400	47450	47450	47400	26
417	20240314	115700	1706692150	47400	47450	47450	47400	471
418	20240314	115600	1684349800	47450	47450	47450	47450	42
419	20240314	115500	1682356900	47500	47450	47500	47450	30
420	20240314	115400	1680932600	47500	47450	47500	47450	90
421	20240314	115300	1676661450	47450	47450	47450	47450	15
422	20240314	115200	1675949700	47500	47450	47500	47450	78
423	20240314	115100	1672248550	47450	47450	47450	47450	49
424	20240314	115000	1669923500	47500	47450	47500	47450	3
425	20240314	114900	1669781100	47450	47450	47500	47450	61
426	20240314	114800	1666886150	47500	47450	47500	47450	154
427	20240314	114700	1659573150	47450	47500	47500	47450	44
428	20240314	114600	1657484600	47500	47450	47500	47450	37
429	20240314	114500	1655728900	47450	47500	47550	47450	29
430	20240314	114400	1654351550	47500	47450	47500	47450	96
431	20240314	114300	1649793400	47450	47450	47500	47450	16
432	20240314	114200	1649034150	47450	47500	47550	47450	85
433	20240314	114100	1644996650	47450	47450	47500	47450	75
434	20240314	114000	1641436600	47450	47500	47500	47450	36
435	20240314	113900	1639727400	47500	47450	47500	47450	44
436	20240314	113800	1637639350	47450	47500	47500	47450	200
437	20240314	113700	1628141100	47500	47500	47550	47500	31
438	20240314	113600	1626668550	47500	47500	47550	47500	93
439	20240314	113500	1622250400	47500	47500	47500	47500	15
440	20240314	113400	1621537900	47550	47550	47550	47500	21
441	20240314	113300	1620540100	47500	47500	47500	47500	82
442	20240314	113200	1616645100	47550	47500	47550	47500	29
443	20240314	113100	1615267500	47500	47450	47500	47450	66
444	20240314	113000	1612134300	47450	47500	47500	47450	85
445	20240314	112900	1608098550	47500	47450	47500	47450	25
446	20240314	112800	1606911650	47500	47450	47500	47450	141
447	20240314	112700	1600218250	47450	47500	47500	47450	27
448	20240314	112600	1598936450	47500	47500	47500	47450	22
449	20240314	112500	1597891550	47450	47450	47500	47450	110
450	20240314	112400	1592670900	47450	47450	47500	47450	62
451	20240314	112300	1589728950	47450	47450	47450	47450	64
452	20240314	112200	1586692150	47500	47450	47500	47450	390
453	20240314	112100	1568186600	47450	47450	47450	47450	15
454	20240314	112000	1567474850	47450	47450	47450	47450	80
455	20240314	111900	1563678850	47450	47500	47500	47450	20
456	20240314	111800	1562728950	47500	47450	47500	47450	91
457	20240314	111700	1558407200	47450	47450	47500	47450	81
458	20240314	111600	1554563400	47500	47500	47500	47450	60
459	20240314	111500	1551715600	47500	47450	47500	47450	44
460	20240314	111400	1549627550	47450	47500	47500	47450	87
461	20240314	111300	1545496850	47500	47500	47500	47500	3
462	20240314	111200	1545354350	47500	47500	47500	47500	290
463	20240314	111100	1531579350	47500	47500	47500	47500	22
464	20240314	111000	1530534350	47500	47450	47550	47450	186
465	20240314	110900	1521699250	47450	47450	47450	47400	99
466	20240314	110800	1517002500	47450	47450	47450	47450	22
467	20240314	110700	1515958600	47400	47450	47450	47400	87
468	20240314	110600	1511831600	47450	47450	47450	47450	48
469	20240314	110500	1509554000	47450	47450	47450	47400	113
470	20240314	110400	1504192250	47400	47500	47500	47400	88
471	20240314	110300	1500019850	47450	47450	47500	47450	107
472	20240314	110200	1494942650	47450	47450	47500	47450	114
473	20240314	110100	1489533000	47450	47450	47500	47450	85
474	20240314	110000	1485499700	47500	47500	47500	47400	60
475	20240314	105900	1482652650	47400	47450	47450	47400	162
476	20240314	105800	1474965850	47450	47400	47450	47400	46
477	20240314	105700	1472783250	47450	47450	47450	47450	112
478	20240314	105600	1467468850	47400	47450	47450	47400	345
479	20240314	105500	1451101450	47450	47450	47450	47450	60
480	20240314	105400	1448254450	47450	47450	47500	47450	67
481	20240314	105300	1445074600	47450	47450	47500	47450	59
482	20240314	105200	1442273400	47500	47450	47500	47450	30
483	20240314	105100	1440849250	47450	47450	47500	47450	64
484	20240314	105000	1437811650	47500	47450	47500	47450	173
485	20240314	104900	1429598050	47450	47450	47450	47450	62
486	20240314	104800	1426656150	47450	47450	47500	47450	103
487	20240314	104700	1421768650	47450	47500	47500	47450	134
488	20240314	104600	1415407250	47450	47450	47450	47450	242
489	20240314	104500	1403924350	47450	47500	47500	47450	23
490	20240314	104400	1402832950	47400	47400	47400	47400	37
491	20240314	104300	1401079150	47400	47650	47650	47400	360
492	20240314	104200	1383996800	47650	47650	47650	47400	3842
493	20240314	104100	1201235950	47650	47700	47700	47650	187
494	20240314	104000	1192316850	47700	47700	47700	47700	155
495	20240314	103900	1184923350	47700	47700	47700	47700	13
496	20240314	103800	1184303250	47700	47700	47700	47700	103
497	20240314	103700	1179390150	47700	47700	47700	47700	92
498	20240314	103600	1175001750	47700	47700	47700	47700	15
499	20240314	103500	1174286250	47700	47650	47700	47650	124
500	20240314	103400	1168373300	47650	47700	47700	47650	7
501	20240314	103300	1168039500	47700	47700	47700	47650	97
502	20240314	103200	1163412800	47700	47750	47750	47700	72
503	20240314	103100	1159976400	47700	47700	47750	47700	394
504	20240314	103000	1141176750	47700	47750	47750	47700	57
505	20240314	102900	1138457750	47700	47700	47700	47700	200
506	20240314	102800	1128917750	47700	47750	47750	47650	79
507	20240314	102700	1125149850	47700	47700	47700	47700	84
508	20240314	102600	1121143050	47700	47700	47700	47700	91
509	20240314	102500	1116802350	47650	47650	47700	47600	119
510	20240314	102400	1111133050	47650	47650	47650	47650	44
511	20240314	102300	1109036450	47700	47700	47700	47650	81
512	20240314	102200	1105175100	47650	47650	47700	47650	152
513	20240314	102100	1097932200	47650	47650	47700	47600	126
514	20240314	102000	1091929250	47650	47650	47650	47650	67
515	20240314	101900	1088736700	47650	47650	47650	47600	89
516	20240314	101800	1084496000	47650	47650	47650	47650	49
517	20240314	101700	1082161150	47650	47600	47650	47600	177
518	20240314	101600	1073730550	47650	47600	47650	47600	26
519	20240314	101500	1072492300	47600	47650	47650	47600	182
520	20240314	101400	1063825500	47650	47700	47700	47650	82
521	20240314	101300	1059916550	47700	47600	47700	47600	414
522	20240314	101200	1040207750	47650	47700	47700	47600	458
523	20240314	101100	1018374650	47700	47800	47800	47700	370
524	20240314	101000	1000722200	47750	47800	47800	47700	366
525	20240314	100900	983248200	47700	47700	47800	47700	624
526	20240314	100800	953453400	47700	47750	47750	47700	49
527	20240314	100700	951115400	47750	47700	47750	47700	50
528	20240314	100600	948730300	47700	47700	47700	47700	58
529	20240314	100500	945963700	47650	47850	47850	47650	1516
530	20240314	100400	873564600	47850	47850	47900	47800	78
531	20240314	100300	869832800	47800	47800	47850	47800	162
532	20240314	100200	862085050	47800	47800	47850	47750	452
533	20240314	100100	840478750	47800	47750	47800	47750	13
534	20240314	100000	839857950	47750	47750	47750	47700	164
535	20240314	095900	832031100	47750	47800	47800	47750	559
536	20240314	095800	805333300	47800	47800	47800	47800	24
537	20240314	095700	804186100	47850	47800	47850	47800	246
538	20240314	095600	792415050	47800	47750	47850	47750	452
539	20240314	095500	770823650	47750	47800	47800	47700	455
540	20240314	095400	749097950	47750	47850	47850	47750	84
541	20240314	095300	745082850	47800	47850	47850	47750	539
542	20240314	095200	719316800	47850	47950	47950	47800	996
543	20240314	095100	671649250	47950	47950	47950	47950	60
544	20240314	095000	668772250	47950	47950	47950	47950	38
545	20240314	094900	666950150	47950	47950	47950	47950	442
546	20240314	094800	645756250	47950	47950	47950	47950	68
547	20240314	094700	642495650	47950	47950	48000	47950	60
548	20240314	094600	639617800	47950	47950	48000	47950	156
549	20240314	094500	632137550	47950	47950	47950	47950	2
550	20240314	094400	632041650	47850	47900	47950	47850	411
551	20240314	094300	612366000	47850	48050	48100	47850	896
552	20240314	094200	569381700	48050	48100	48100	48050	30
553	20240314	094100	567939900	48050	48050	48100	48050	104
554	20240314	094000	562941400	48000	48000	48000	48000	96
555	20240314	093900	558333400	48000	47950	48000	47950	90
556	20240314	093800	554015500	47950	47950	47950	47950	334
557	20240314	093700	538000200	47950	47950	48000	47900	152
558	20240314	093600	530709850	48000	47950	48000	47950	140
559	20240314	093500	523996350	47850	47850	47850	47800	184
560	20240314	093400	515197150	47850	48150	48200	47850	1050
561	20240314	093300	464785400	48150	48150	48150	48100	136
562	20240314	093200	458237200	48150	48050	48150	48000	255
563	20240314	093100	445978700	48000	48050	48050	48000	82
564	20240314	093000	442040850	48000	48050	48050	48000	225
565	20240314	092900	431234200	48050	48050	48100	48050	90
566	20240314	092800	426906350	48100	48150	48150	48000	47
567	20240314	092700	424645200	48000	48200	48250	48000	724
568	20240314	092600	389784850	48200	48200	48250	48200	79
569	20240314	092500	385976300	48200	48300	48300	48000	1613
570	20240314	092400	308309900	48250	48350	48400	48250	218
571	20240314	092300	297778700	48250	48250	48350	48250	329
572	20240314	092200	281897450	48250	48200	48250	48200	147
573	20240314	092100	274805050	48200	48200	48250	48200	225
574	20240314	092000	263956750	48150	48350	48350	48100	1053
575	20240314	091900	213188100	48350	48550	48600	48250	840
576	20240314	091800	172476700	48600	48550	48650	48550	121
577	20240314	091700	166596400	48700	48700	48700	48550	244
578	20240314	091600	154731350	48650	48750	48800	48650	142
579	20240314	091500	147811850	48850	49050	49050	48750	515
580	20240314	091400	122631800	49050	49050	49050	49050	1
581	20240314	091300	122582750	49100	49100	49100	49100	84
582	20240314	091200	118458350	49100	49250	49250	48900	1017
583	20240314	091100	68570450	49250	49300	49300	49250	60
584	20240314	091000	65613350	49300	49250	49350	49250	17
585	20240314	090900	64775050	49200	49600	49600	49200	201
586	20240314	090800	54824800	49600	49600	49600	49600	1
587	20240314	090700	54775200	49650	49750	49750	49650	116
588	20240314	090600	49005800	49750	49800	49800	49650	346
589	20240314	090500	31797300	49800	49800	49950	49650	181
590	20240314	090400	22768900	49650	49900	49900	49650	108
591	20240314	090300	17391050	49850	49850	49850	49850	26
592	20240314	090200	16094950	49650	49600	49650	49600	70
593	20240314	090100	12622150	49500	49700	49700	49500	117
594	20240314	090000	6828050	49750	49850	49850	49750	137