KissMeData/051500/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192100	421351950	23500	23500	23500	23500	971
3	20240329	192000	421351950	23500	23500	23500	23500	0
4	20240329	191900	421351950	23500	23500	23500	23500	0
5	20240329	191800	421351950	23500	23500	23500	23500	0
6	20240329	191700	421351950	23500	23500	23500	23500	0
7	20240329	191600	421351950	23500	23500	23500	23500	0
8	20240329	191500	421351950	23500	23500	23500	23500	0
9	20240329	191400	421351950	23500	23500	23500	23500	0
10	20240329	191300	421351950	23500	23500	23500	23500	0
11	20240329	191200	421351950	23500	23500	23500	23500	0
12	20240329	191100	421351950	23500	23500	23500	23500	0
13	20240329	191000	421351950	23500	23500	23500	23500	0
14	20240329	190900	421351950	23500	23500	23500	23500	0
15	20240329	190800	421351950	23500	23500	23500	23500	0
16	20240329	190700	421351950	23500	23500	23500	23500	0
17	20240329	190600	421351950	23500	23500	23500	23500	0
18	20240329	190500	421351950	23500	23500	23500	23500	0
19	20240329	190400	421351950	23500	23500	23500	23500	0
20	20240329	190300	421351950	23500	23500	23500	23500	0
21	20240329	190200	421351950	23500	23500	23500	23500	0
22	20240329	190100	421351950	23500	23500	23500	23500	0
23	20240329	190000	421351950	23500	23500	23500	23500	0
24	20240329	185900	421351950	23500	23500	23500	23500	0
25	20240329	185800	421351950	23500	23500	23500	23500	0
26	20240329	185700	421351950	23500	23500	23500	23500	0
27	20240329	185600	421351950	23500	23500	23500	23500	0
28	20240329	185500	421351950	23500	23500	23500	23500	0
29	20240329	185400	421351950	23500	23500	23500	23500	0
30	20240329	185300	421351950	23500	23500	23500	23500	0
31	20240329	185200	421351950	23500	23500	23500	23500	0
32	20240329	185100	421351950	23500	23500	23500	23500	971
33	20240329	185000	421351950	23500	23500	23500	23500	0
34	20240329	184900	421351950	23500	23500	23500	23500	0
35	20240329	184800	421351950	23500	23500	23500	23500	0
36	20240329	184700	421351950	23500	23500	23500	23500	0
37	20240329	184600	421351950	23500	23500	23500	23500	0
38	20240329	184500	421351950	23500	23500	23500	23500	0
39	20240329	184400	421351950	23500	23500	23500	23500	0
40	20240329	184300	421351950	23500	23500	23500	23500	0
41	20240329	184200	421351950	23500	23500	23500	23500	0
42	20240329	184100	421351950	23500	23500	23500	23500	0
43	20240329	184000	421351950	23500	23500	23500	23500	0
44	20240329	183900	421351950	23500	23500	23500	23500	0
45	20240329	183800	421351950	23500	23500	23500	23500	0
46	20240329	183700	421351950	23500	23500	23500	23500	0
47	20240329	183600	421351950	23500	23500	23500	23500	0
48	20240329	183500	421351950	23500	23500	23500	23500	0
49	20240329	183400	421351950	23500	23500	23500	23500	0
50	20240329	183300	421351950	23500	23500	23500	23500	0
51	20240329	183200	421351950	23500	23500	23500	23500	0
52	20240329	183100	421351950	23500	23500	23500	23500	0
53	20240329	183000	421351950	23500	23500	23500	23500	0
54	20240329	182900	421351950	23500	23500	23500	23500	0
55	20240329	182800	421351950	23500	23500	23500	23500	0
56	20240329	182700	421351950	23500	23500	23500	23500	0
57	20240329	182600	421351950	23500	23500	23500	23500	0
58	20240329	182500	421351950	23500	23500	23500	23500	0
59	20240329	182400	421351950	23500	23500	23500	23500	0
60	20240329	182300	421351950	23500	23500	23500	23500	0
61	20240329	182200	421351950	23500	23500	23500	23500	0
62	20240329	182100	421351950	23500	23500	23500	23500	971
63	20240329	182000	421351950	23500	23500	23500	23500	0
64	20240329	181900	421351950	23500	23500	23500	23500	0
65	20240329	181800	421351950	23500	23500	23500	23500	0
66	20240329	181700	421351950	23500	23500	23500	23500	0
67	20240329	181600	421351950	23500	23500	23500	23500	0
68	20240329	181500	421351950	23500	23500	23500	23500	0
69	20240329	181400	421351950	23500	23500	23500	23500	0
70	20240329	181300	421351950	23500	23500	23500	23500	0
71	20240329	181200	421351950	23500	23500	23500	23500	0
72	20240329	181100	421351950	23500	23500	23500	23500	0
73	20240329	181000	421351950	23500	23500	23500	23500	0
74	20240329	180900	421351950	23500	23500	23500	23500	0
75	20240329	180800	421351950	23500	23500	23500	23500	0
76	20240329	180700	421351950	23500	23500	23500	23500	0
77	20240329	180600	421351950	23500	23500	23500	23500	0
78	20240329	180500	421351950	23500	23500	23500	23500	0
79	20240329	180400	421351950	23500	23500	23500	23500	0
80	20240329	180300	421351950	23500	23500	23500	23500	0
81	20240329	180200	421351950	23500	23500	23500	23500	0
82	20240329	180100	421351950	23500	23500	23500	23500	0
83	20240329	180000	421351950	23500	23500	23500	23500	0
84	20240329	175900	421351950	23500	23500	23500	23500	0
85	20240329	175800	421351950	23500	23500	23500	23500	0
86	20240329	175700	421351950	23500	23500	23500	23500	0
87	20240329	175600	421351950	23500	23500	23500	23500	0
88	20240329	175500	421351950	23500	23500	23500	23500	0
89	20240329	175400	421351950	23500	23500	23500	23500	0
90	20240329	175300	421351950	23500	23500	23500	23500	0
91	20240329	175200	421351950	23500	23500	23500	23500	0
92	20240329	175100	421351950	23500	23500	23500	23500	971
93	20240329	175000	421351950	23500	23500	23500	23500	0
94	20240329	174900	421351950	23500	23500	23500	23500	0
95	20240329	174800	421351950	23500	23500	23500	23500	0
96	20240329	174700	421351950	23500	23500	23500	23500	0
97	20240329	174600	421351950	23500	23500	23500	23500	0
98	20240329	174500	421351950	23500	23500	23500	23500	0
99	20240329	174400	421351950	23500	23500	23500	23500	0
100	20240329	174300	421351950	23500	23500	23500	23500	0
101	20240329	174200	421351950	23500	23500	23500	23500	0
102	20240329	174100	421351950	23500	23500	23500	23500	0
103	20240329	174000	421351950	23500	23500	23500	23500	0
104	20240329	173900	421351950	23500	23500	23500	23500	0
105	20240329	173800	421351950	23500	23500	23500	23500	0
106	20240329	173700	421351950	23500	23500	23500	23500	0
107	20240329	173600	421351950	23500	23500	23500	23500	0
108	20240329	173500	421351950	23500	23500	23500	23500	0
109	20240329	173400	421351950	23500	23500	23500	23500	0
110	20240329	173300	421351950	23500	23500	23500	23500	0
111	20240329	173200	421351950	23500	23500	23500	23500	0
112	20240329	173100	421351950	23500	23500	23500	23500	0
113	20240329	173000	421351950	23500	23500	23500	23500	0
114	20240329	172900	421351950	23500	23500	23500	23500	0
115	20240329	172800	421351950	23500	23500	23500	23500	0
116	20240329	172700	421351950	23500	23500	23500	23500	0
117	20240329	172600	421351950	23500	23500	23500	23500	0
118	20240329	172500	421351950	23500	23500	23500	23500	0
119	20240329	172400	421351950	23500	23500	23500	23500	0
120	20240329	172300	421351950	23500	23500	23500	23500	0
121	20240329	172200	421351950	23500	23500	23500	23500	0
122	20240329	172100	421351950	23500	23500	23500	23500	971
123	20240329	172000	421351950	23500	23500	23500	23500	0
124	20240329	171900	421351950	23500	23500	23500	23500	0
125	20240329	171800	421351950	23500	23500	23500	23500	0
126	20240329	171700	421351950	23500	23500	23500	23500	0
127	20240329	171600	421351950	23500	23500	23500	23500	0
128	20240329	171500	421351950	23500	23500	23500	23500	0
129	20240329	171400	421351950	23500	23500	23500	23500	0
130	20240329	171300	421351950	23500	23500	23500	23500	0
131	20240329	171200	421351950	23500	23500	23500	23500	0
132	20240329	171100	421351950	23500	23500	23500	23500	0
133	20240329	171000	421351950	23500	23500	23500	23500	0
134	20240329	170900	421351950	23500	23500	23500	23500	0
135	20240329	170800	421351950	23500	23500	23500	23500	0
136	20240329	170700	421351950	23500	23500	23500	23500	0
137	20240329	170600	421351950	23500	23500	23500	23500	0
138	20240329	170500	421351950	23500	23500	23500	23500	0
139	20240329	170400	421351950	23500	23500	23500	23500	0
140	20240329	170300	421351950	23500	23500	23500	23500	0
141	20240329	170200	421351950	23500	23500	23500	23500	0
142	20240329	170100	421351950	23500	23500	23500	23500	0
143	20240329	170000	421351950	23500	23500	23500	23500	0
144	20240329	165900	421351950	23500	23500	23500	23500	0
145	20240329	165800	421351950	23500	23500	23500	23500	0
146	20240329	165700	421351950	23500	23500	23500	23500	0
147	20240329	165600	421351950	23500	23500	23500	23500	0
148	20240329	165500	421351950	23500	23500	23500	23500	0
149	20240329	165400	421351950	23500	23500	23500	23500	0
150	20240329	165300	421351950	23500	23500	23500	23500	0
151	20240329	165200	421351950	23500	23500	23500	23500	0
152	20240329	165100	421351950	23500	23500	23500	23500	971
153	20240329	165000	421351950	23500	23500	23500	23500	0
154	20240329	164900	421351950	23500	23500	23500	23500	0
155	20240329	164800	421351950	23500	23500	23500	23500	0
156	20240329	164700	421351950	23500	23500	23500	23500	0
157	20240329	164600	421351950	23500	23500	23500	23500	0
158	20240329	164500	421351950	23500	23500	23500	23500	0
159	20240329	164400	421351950	23500	23500	23500	23500	0
160	20240329	164300	421351950	23500	23500	23500	23500	0
161	20240329	164200	421351950	23500	23500	23500	23500	0
162	20240329	164100	421351950	23500	23500	23500	23500	0
163	20240329	164000	421351950	23500	23500	23500	23500	0
164	20240329	163900	421351950	23500	23500	23500	23500	0
165	20240329	163800	421351950	23500	23500	23500	23500	0
166	20240329	163700	421351950	23500	23500	23500	23500	0
167	20240329	163600	421351950	23500	23500	23500	23500	0
168	20240329	163500	421351950	23500	23500	23500	23500	0
169	20240329	163400	421351950	23500	23500	23500	23500	0
170	20240329	163300	421351950	23500	23500	23500	23500	0
171	20240329	163200	421351950	23500	23500	23500	23500	0
172	20240329	163100	421351950	23500	23500	23500	23500	0
173	20240329	163000	421351950	23500	23500	23500	23500	0
174	20240329	162900	421351950	23500	23500	23500	23500	0
175	20240329	162800	421351950	23500	23500	23500	23500	0
176	20240329	162700	421351950	23500	23500	23500	23500	0
177	20240329	162600	421351950	23500	23500	23500	23500	0
178	20240329	162500	421351950	23500	23500	23500	23500	0
179	20240329	162400	421351950	23500	23500	23500	23500	0
180	20240329	162300	421351950	23500	23500	23500	23500	0
181	20240329	162200	421351950	23500	23500	23500	23500	0
182	20240329	162100	421351950	23500	23500	23500	23500	971
183	20240329	162000	421351950	23500	23500	23500	23500	0
184	20240329	161900	421351950	23500	23500	23500	23500	0
185	20240329	161800	421351950	23500	23500	23500	23500	0
186	20240329	161700	421351950	23500	23500	23500	23500	0
187	20240329	161600	421351950	23500	23500	23500	23500	0
188	20240329	161500	421351950	23500	23500	23500	23500	0
189	20240329	161400	421351950	23500	23500	23500	23500	0
190	20240329	161300	421351950	23500	23500	23500	23500	0
191	20240329	161200	421351950	23500	23500	23500	23500	0
192	20240329	161100	421351950	23500	23500	23500	23500	0
193	20240329	161000	421351950	23500	23500	23500	23500	0
194	20240329	160900	421351950	23500	23500	23500	23500	0
195	20240329	160800	421351950	23500	23500	23500	23500	0
196	20240329	160700	421351950	23500	23500	23500	23500	0
197	20240329	160600	421351950	23500	23500	23500	23500	0
198	20240329	160500	421351950	23500	23500	23500	23500	0
199	20240329	160400	421351950	23500	23500	23500	23500	0
200	20240329	160300	421351950	23500	23500	23500	23500	0
201	20240329	160200	421351950	23500	23500	23500	23500	0
202	20240329	160100	421351950	23500	23500	23500	23500	0
203	20240329	160000	421351950	23500	23500	23500	23500	0
204	20240329	155900	421351950	23500	23500	23500	23500	0
205	20240329	155800	421351950	23500	23500	23500	23500	0
206	20240329	155700	421351950	23500	23500	23500	23500	0
207	20240329	155600	421351950	23500	23500	23500	23500	0
208	20240329	155500	421351950	23500	23500	23500	23500	0
209	20240329	155400	421351950	23500	23500	23500	23500	0
210	20240329	155300	421351950	23500	23500	23500	23500	0
211	20240329	155200	421351950	23500	23500	23500	23500	0
212	20240329	155100	421351950	23500	23500	23500	23500	971
213	20240329	155000	421351950	23500	23500	23500	23500	0
214	20240329	154900	421351950	23500	23500	23500	23500	0
215	20240329	154800	421351950	23500	23500	23500	23500	0
216	20240329	154700	421351950	23500	23500	23500	23500	0
217	20240329	154600	421351950	23500	23500	23500	23500	0
218	20240329	154500	421351950	23500	23500	23500	23500	0
219	20240329	154400	421351950	23500	23500	23500	23500	0
220	20240329	154300	421351950	23500	23500	23500	23500	0
221	20240329	154200	421351950	23500	23500	23500	23500	0
222	20240329	154100	421351950	23500	23500	23500	23500	0
223	20240329	154000	421351950	23500	23500	23500	23500	0
224	20240329	153900	421351950	23500	23500	23500	23500	0
225	20240329	153800	421351950	23500	23500	23500	23500	0
226	20240329	153700	421351950	23500	23500	23500	23500	0
227	20240329	153600	421351950	23500	23500	23500	23500	0
228	20240329	153500	421351950	23500	23500	23500	23500	0
229	20240329	153400	421351950	23500	23500	23500	23500	0
230	20240329	153300	421351950	23500	23500	23500	23500	0
231	20240329	153200	421351950	23500	23500	23500	23500	0
232	20240329	153100	421351950	23500	23500	23500	23500	0
233	20240329	153000	421351950	23500	23500	23500	23500	971
234	20240329	152900	398533450	23500	23500	23500	23500	0
235	20240329	152800	398533450	23500	23500	23500	23500	0
236	20240329	152700	398533450	23500	23500	23500	23500	0
237	20240329	152600	398533450	23500	23500	23500	23500	0
238	20240329	152500	398533450	23500	23500	23500	23500	0
239	20240329	152400	398533450	23500	23500	23500	23500	0
240	20240329	152300	398533450	23500	23500	23500	23500	0
241	20240329	152200	398533450	23500	23500	23500	23500	0
242	20240329	152100	398533450	23500	23500	23500	23500	0
243	20240329	152000	398533450	23500	23500	23500	23500	0
244	20240329	151900	398533450	23500	23500	23500	23500	3
245	20240329	151800	398462950	23500	23500	23500	23450	5
246	20240329	151700	398345600	23500	23500	23500	23500	0
247	20240329	151600	398345600	23500	23500	23500	23500	2
248	20240329	151500	398298600	23500	23500	23500	23450	4
249	20240329	151400	398204700	23450	23450	23450	23450	0
250	20240329	151300	398204700	23450	23450	23450	23400	163
251	20240329	151200	394382400	23450	23450	23450	23450	42
252	20240329	151100	393397500	23500	23500	23500	23500	1
253	20240329	151000	393374000	23450	23450	23450	23450	1
254	20240329	150900	393350550	23500	23500	23500	23500	0
255	20240329	150800	393350550	23500	23500	23500	23500	0
256	20240329	150700	393350550	23500	23500	23500	23500	0
257	20240329	150600	393350550	23500	23450	23500	23450	47
258	20240329	150500	392247300	23500	23500	23500	23500	0
259	20240329	150400	392247300	23500	23500	23500	23500	1
260	20240329	150300	392223800	23450	23500	23500	23450	1034
261	20240329	150200	367967950	23500	23500	23500	23500	0
262	20240329	150100	367967950	23500	23450	23500	23450	2
263	20240329	150000	367921000	23500	23500	23500	23500	1
264	20240329	145900	367897500	23500	23450	23500	23450	62
265	20240329	145800	366440650	23500	23500	23500	23500	413
266	20240329	145700	356735150	23550	23550	23550	23550	0
267	20240329	145600	356735150	23550	23500	23550	23500	5
268	20240329	145500	356617600	23550	23500	23550	23500	11
269	20240329	145400	356359050	23500	23500	23500	23500	0
270	20240329	145300	356359050	23500	23500	23500	23450	52
271	20240329	145200	355137200	23500	23450	23500	23450	76
272	20240329	145100	353351300	23550	23550	23550	23550	0
273	20240329	145000	353351300	23550	23450	23550	23450	217
274	20240329	144900	348262550	23500	23500	23500	23500	225
275	20240329	144800	342975050	23500	23500	23500	23500	0
276	20240329	144700	342975050	23500	23500	23500	23500	4
277	20240329	144600	342881050	23500	23500	23500	23500	261
278	20240329	144500	336747550	23500	23500	23500	23500	0
279	20240329	144400	336747550	23500	23500	23500	23500	4
280	20240329	144300	336653550	23500	23500	23500	23500	0
281	20240329	144200	336653550	23500	23500	23500	23500	0
282	20240329	144100	336653550	23500	23500	23500	23500	9
283	20240329	144000	336442050	23500	23500	23500	23500	0
284	20240329	143900	336442050	23500	23500	23500	23500	2
285	20240329	143800	336395050	23500	23500	23500	23500	4
286	20240329	143700	336301050	23550	23550	23550	23550	1
287	20240329	143600	336277500	23550	23500	23550	23500	21
288	20240329	143500	335783950	23500	23500	23500	23500	4
289	20240329	143400	335689950	23550	23550	23550	23550	0
290	20240329	143300	335689950	23550	23450	23550	23450	5
291	20240329	143200	335572600	23500	23500	23500	23450	6
292	20240329	143100	335431800	23500	23500	23500	23500	86
293	20240329	143000	333410800	23500	23500	23500	23500	1
294	20240329	142900	333387300	23450	23450	23500	23450	10
295	20240329	142800	333152600	23500	23450	23500	23450	5
296	20240329	142700	333035300	23500	23500	23500	23500	1
297	20240329	142600	333011800	23450	23450	23450	23450	4
298	20240329	142500	332918000	23500	23450	23500	23450	5
299	20240329	142400	332800700	23500	23500	23500	23500	0
300	20240329	142300	332800700	23500	23450	23500	23450	8
301	20240329	142200	332612900	23500	23450	23500	23450	3
302	20240329	142100	332542500	23450	23450	23450	23450	38
303	20240329	142000	331651400	23500	23450	23500	23450	8
304	20240329	141900	331463700	23500	23500	23500	23500	5
305	20240329	141800	331346200	23500	23500	23500	23500	1
306	20240329	141700	331322700	23450	23450	23500	23450	8
307	20240329	141600	331135050	23500	23500	23500	23500	0
308	20240329	141500	331135050	23500	23500	23500	23500	0
309	20240329	141400	331135050	23500	23450	23500	23450	5
310	20240329	141300	331017750	23500	23450	23500	23450	2
311	20240329	141200	330970800	23500	23500	23500	23500	8
312	20240329	141100	330782800	23500	23450	23500	23450	5
313	20240329	141000	330665500	23500	23450	23500	23450	5
314	20240329	140900	330548200	23500	23450	23500	23450	3
315	20240329	140800	330477800	23450	23450	23450	23450	6
316	20240329	140700	330337100	23500	23500	23500	23500	0
317	20240329	140600	330337100	23500	23500	23500	23500	1
318	20240329	140500	330313600	23450	23450	23450	23450	6
319	20240329	140400	330172900	23500	23500	23500	23500	0
320	20240329	140300	330172900	23500	23500	23500	23500	0
321	20240329	140200	330172900	23500	23450	23500	23450	6
322	20240329	140100	330032150	23500	23450	23500	23450	5
323	20240329	140000	329914850	23450	23450	23450	23450	0
324	20240329	135900	329914850	23450	23450	23450	23450	5
325	20240329	135800	329797600	23450	23450	23450	23450	2
326	20240329	135700	329750700	23450	23450	23450	23450	0
327	20240329	135600	329750700	23450	23450	23450	23450	1
328	20240329	135500	329727250	23500	23500	23500	23500	189
329	20240329	135400	325285750	23500	23500	23500	23500	2
330	20240329	135300	325238750	23500	23500	23500	23500	4
331	20240329	135200	325144750	23550	23550	23550	23550	0
332	20240329	135100	325144750	23550	23550	23550	23550	0
333	20240329	135000	325144750	23550	23550	23550	23550	1
334	20240329	134900	325121200	23500	23500	23500	23500	98
335	20240329	134800	322818200	23450	23500	23500	23450	2
336	20240329	134700	322771250	23500	23450	23500	23450	3
337	20240329	134600	322700850	23500	23500	23500	23500	1
338	20240329	134500	322677350	23450	23450	23450	23450	2
339	20240329	134400	322630450	23500	23500	23500	23500	1
340	20240329	134300	322606950	23500	23500	23500	23500	30
341	20240329	134200	321901950	23500	23500	23500	23500	50
342	20240329	134100	320726950	23500	23450	23500	23450	252
343	20240329	134000	314805050	23500	23500	23500	23500	0
344	20240329	133900	314805050	23500	23450	23500	23450	2
345	20240329	133800	314758100	23500	23500	23500	23500	0
346	20240329	133700	314758100	23500	23450	23500	23450	3
347	20240329	133600	314687700	23500	23500	23500	23500	0
348	20240329	133500	314687700	23500	23500	23500	23500	0
349	20240329	133400	314687700	23500	23500	23500	23500	3
350	20240329	133300	314617200	23500	23500	23500	23500	0
351	20240329	133200	314617200	23500	23450	23500	23450	3
352	20240329	133100	314546800	23450	23450	23450	23450	244
353	20240329	133000	308825000	23450	23450	23450	23450	1
354	20240329	132900	308801550	23450	23450	23450	23400	8
355	20240329	132800	308614050	23450	23450	23450	23450	0
356	20240329	132700	308614050	23450	23400	23450	23400	36
357	20240329	132600	307769900	23450	23450	23450	23450	1
358	20240329	132500	307746450	23450	23450	23450	23450	3
359	20240329	132400	307676100	23450	23400	23450	23400	5
360	20240329	132300	307558950	23400	23400	23400	23400	4
361	20240329	132200	307465350	23500	23500	23500	23500	0
362	20240329	132100	307465350	23500	23450	23500	23450	77
363	20240329	132000	305659650	23500	23500	23500	23500	0
364	20240329	131900	305659650	23500	23500	23500	23500	0
365	20240329	131800	305659650	23500	23450	23500	23450	485
366	20240329	131700	294278400	23400	23450	23450	23400	2
367	20240329	131600	294231550	23450	23450	23450	23450	0
368	20240329	131500	294231550	23450	23450	23450	23450	0
369	20240329	131400	294231550	23450	23450	23450	23450	1
370	20240329	131300	294208100	23400	23450	23450	23400	3
371	20240329	131200	294137850	23450	23450	23450	23450	0
372	20240329	131100	294137850	23450	23450	23450	23450	20
373	20240329	131000	293668850	23400	23400	23400	23400	2
374	20240329	130900	293622050	23400	23400	23400	23400	0
375	20240329	130800	293622050	23400	23400	23400	23400	3
376	20240329	130700	293551850	23400	23400	23400	23400	0
377	20240329	130600	293551850	23400	23400	23400	23400	3
378	20240329	130500	293481650	23400	23400	23400	23400	4
379	20240329	130400	293388050	23400	23400	23400	23400	0
380	20240329	130300	293388050	23400	23400	23400	23400	2
381	20240329	130200	293341250	23450	23450	23450	23450	0
382	20240329	130100	293341250	23450	23400	23450	23400	3
383	20240329	130000	293271000	23450	23450	23450	23450	1
384	20240329	125900	293247550	23450	23450	23450	23450	1
385	20240329	125800	293224100	23400	23400	23400	23400	2
386	20240329	125700	293177300	23450	23450	23450	23400	84
387	20240329	125600	291207650	23450	23400	23450	23400	4
388	20240329	125500	291113950	23400	23400	23400	23400	30
389	20240329	125400	290411950	23400	23450	23450	23400	2
390	20240329	125300	290365100	23400	23400	23400	23400	1
391	20240329	125200	290341700	23450	23450	23450	23450	0
392	20240329	125100	290341700	23450	23450	23450	23450	0
393	20240329	125000	290341700	23450	23450	23450	23450	2
394	20240329	124900	290294800	23400	23400	23400	23400	3
395	20240329	124800	290224600	23450	23450	23450	23450	1
396	20240329	124700	290201150	23400	23400	23400	23400	0
397	20240329	124600	290201150	23400	23400	23400	23400	2
398	20240329	124500	290154350	23400	23400	23400	23400	0
399	20240329	124400	290154350	23400	23400	23400	23400	0
400	20240329	124300	290154350	23400	23400	23400	23400	1
401	20240329	124200	290130950	23400	23400	23400	23400	0
402	20240329	124100	290130950	23400	23400	23400	23400	7
403	20240329	124000	289967150	23450	23450	23450	23450	1
404	20240329	123900	289943700	23400	23400	23400	23400	1
405	20240329	123800	289920300	23400	23400	23400	23400	10
406	20240329	123700	289686300	23400	23400	23400	23400	0
407	20240329	123600	289686300	23400	23400	23400	23400	1
408	20240329	123500	289662900	23450	23450	23450	23450	1
409	20240329	123400	289639450	23400	23400	23400	23400	1
410	20240329	123300	289616050	23400	23400	23400	23400	203
411	20240329	123200	284865850	23400	23400	23400	23400	1
412	20240329	123100	284842450	23450	23450	23450	23450	213
413	20240329	123000	279847600	23450	23450	23450	23450	1
414	20240329	122900	279824150	23400	23400	23400	23400	2
415	20240329	122800	279777350	23450	23450	23450	23450	1
416	20240329	122700	279753900	23400	23400	23450	23400	42
417	20240329	122600	278771050	23450	23450	23450	23450	0
418	20240329	122500	278771050	23450	23400	23450	23400	4
419	20240329	122400	278677400	23450	23450	23450	23450	6
420	20240329	122300	278536700	23450	23450	23450	23450	6
421	20240329	122200	278396000	23450	23450	23450	23450	0
422	20240329	122100	278396000	23450	23450	23450	23450	1
423	20240329	122000	278372550	23400	23400	23400	23400	0
424	20240329	121900	278372550	23400	23400	23400	23400	42
425	20240329	121800	277389750	23400	23400	23400	23400	20
426	20240329	121700	276921750	23400	23400	23400	23400	5
427	20240329	121600	276804750	23400	23400	23400	23400	3
428	20240329	121500	276734550	23400	23400	23400	23400	7
429	20240329	121400	276570750	23450	23450	23450	23450	0
430	20240329	121300	276570750	23450	23450	23450	23450	0
431	20240329	121200	276570750	23450	23450	23450	23450	0
432	20240329	121100	276570750	23450	23450	23500	23450	938
433	20240329	121000	254561600	23400	23400	23400	23400	61
434	20240329	120900	253134200	23400	23400	23400	23400	3
435	20240329	120800	253064000	23400	23400	23400	23400	189
436	20240329	120700	248641400	23400	23400	23400	23400	2
437	20240329	120600	248594600	23400	23400	23400	23400	0
438	20240329	120500	248594600	23400	23400	23400	23400	2
439	20240329	120400	248547800	23450	23450	23450	23450	1
440	20240329	120300	248524350	23400	23400	23400	23400	2
441	20240329	120200	248477550	23400	23400	23400	23400	0
442	20240329	120100	248477550	23400	23400	23400	23400	3
443	20240329	120000	248407350	23400	23400	23400	23400	1
444	20240329	115900	248383950	23400	23400	23400	23400	0
445	20240329	115800	248383950	23400	23400	23400	23400	2
446	20240329	115700	248337150	23400	23400	23400	23400	0
447	20240329	115600	248337150	23400	23400	23400	23400	0
448	20240329	115500	248337150	23400	23350	23400	23350	22
449	20240329	115400	247822400	23400	23400	23400	23400	0
450	20240329	115300	247822400	23400	23400	23400	23400	107
451	20240329	115200	245318600	23400	23400	23400	23400	156
452	20240329	115100	241668200	23400	23400	23400	23400	1
453	20240329	115000	241644800	23400	23400	23400	23400	0
454	20240329	114900	241644800	23400	23400	23400	23400	0
455	20240329	114800	241644800	23400	23400	23400	23400	1
456	20240329	114700	241621400	23400	23400	23400	23400	0
457	20240329	114600	241621400	23400	23400	23400	23400	2
458	20240329	114500	241574600	23400	23400	23400	23400	3
459	20240329	114400	241504400	23450	23450	23450	23450	1
460	20240329	114300	241480950	23400	23400	23400	23400	1
461	20240329	114200	241457550	23400	23400	23400	23400	0
462	20240329	114100	241457550	23400	23400	23400	23400	4
463	20240329	114000	241363950	23400	23400	23400	23400	0
464	20240329	113900	241363950	23400	23400	23400	23400	52
465	20240329	113800	240147150	23400	23400	23400	23400	0
466	20240329	113700	240147150	23400	23400	23400	23400	3
467	20240329	113600	240076950	23400	23400	23400	23400	2
468	20240329	113500	240030150	23450	23450	23450	23450	0
469	20240329	113400	240030150	23450	23450	23450	23450	0
470	20240329	113300	240030150	23450	23450	23450	23450	0
471	20240329	113200	240030150	23450	23450	23450	23450	0
472	20240329	113100	240030150	23450	23450	23450	23450	14
473	20240329	113000	239701850	23450	23450	23450	23450	10
474	20240329	112900	239467350	23400	23400	23400	23400	22
475	20240329	112800	238952550	23400	23400	23400	23400	0
476	20240329	112700	238952550	23400	23400	23400	23400	10
477	20240329	112600	238718550	23400	23400	23400	23400	31
478	20240329	112500	237993150	23450	23400	23450	23400	318
479	20240329	112400	230540950	23400	23400	23400	23400	1
480	20240329	112300	230517550	23400	23400	23400	23400	393
481	20240329	112200	221321350	23400	23400	23400	23400	3
482	20240329	112100	221251150	23400	23400	23400	23400	3
483	20240329	112000	221180950	23450	23450	23450	23450	4
484	20240329	111900	221087150	23450	23450	23450	23450	2
485	20240329	111800	221040250	23450	23450	23450	23450	0
486	20240329	111700	221040250	23450	23450	23450	23450	0
487	20240329	111600	221040250	23450	23450	23450	23450	0
488	20240329	111500	221040250	23450	23450	23450	23450	0
489	20240329	111400	221040250	23450	23450	23450	23450	120
490	20240329	111300	218226250	23450	23400	23450	23400	84
491	20240329	111200	216256600	23450	23450	23450	23450	393
492	20240329	111100	207040750	23500	23500	23500	23500	0
493	20240329	111000	207040750	23500	23500	23500	23500	0
494	20240329	110900	207040750	23500	23400	23500	23400	881
495	20240329	110800	186340400	23400	23400	23400	23400	2
496	20240329	110700	186293600	23400	23400	23400	23400	2
497	20240329	110600	186246800	23400	23400	23400	23400	47
498	20240329	110500	185147000	23350	23350	23350	23350	3
499	20240329	110400	185076950	23400	23400	23400	23400	0
500	20240329	110300	185076950	23400	23400	23400	23400	1
501	20240329	110200	185053550	23400	23400	23400	23400	2
502	20240329	110100	185006750	23400	23400	23400	23400	1
503	20240329	110000	184983350	23400	23400	23400	23400	0
504	20240329	105900	184983350	23400	23400	23400	23400	100
505	20240329	105800	182643350	23450	23450	23450	23450	0
506	20240329	105700	182643350	23450	23400	23450	23400	22
507	20240329	105600	182128500	23450	23400	23450	23400	156
508	20240329	105500	178478050	23400	23400	23400	23400	106
509	20240329	105400	175997650	23450	23450	23450	23450	0
510	20240329	105300	175997650	23450	23450	23450	23450	0
511	20240329	105200	175997650	23450	23450	23450	23450	0
512	20240329	105100	175997650	23450	23450	23450	23450	0
513	20240329	105000	175997650	23450	23400	23450	23400	80
514	20240329	104900	174125450	23350	23400	23400	23350	3
515	20240329	104800	174055300	23400	23400	23400	23400	0
516	20240329	104700	174055300	23400	23400	23400	23400	0
517	20240329	104600	174055300	23400	23400	23400	23400	63
518	20240329	104500	172581100	23400	23400	23400	23350	338
519	20240329	104400	164671950	23450	23450	23450	23450	1
520	20240329	104300	164648500	23450	23450	23450	23450	0
521	20240329	104200	164648500	23450	23450	23450	23450	26
522	20240329	104100	164038800	23450	23450	23450	23450	2
523	20240329	104000	163991900	23450	23450	23450	23450	0
524	20240329	103900	163991900	23450	23450	23450	23450	0
525	20240329	103800	163991900	23450	23450	23450	23450	0
526	20240329	103700	163991900	23450	23450	23450	23450	1
527	20240329	103600	163968450	23450	23450	23450	23450	1
528	20240329	103500	163945000	23450	23450	23450	23450	0
529	20240329	103400	163945000	23450	23450	23450	23450	0
530	20240329	103300	163945000	23450	23450	23450	23450	0
531	20240329	103200	163945000	23450	23450	23450	23450	0
532	20240329	103100	163945000	23450	23450	23450	23450	3
533	20240329	103000	163874650	23450	23500	23500	23450	8
534	20240329	102900	163687000	23450	23450	23450	23350	660
535	20240329	102800	148245500	23450	23450	23450	23450	50
536	20240329	102700	147073000	23450	23400	23450	23400	69
537	20240329	102600	145457450	23400	23400	23400	23400	10
538	20240329	102500	145223450	23400	23400	23400	23400	40
539	20240329	102400	144287450	23300	23400	23400	23300	1158
540	20240329	102300	117243800	23400	23400	23400	23400	0
541	20240329	102200	117243800	23400	23400	23400	23400	0
542	20240329	102100	117243800	23400	23450	23450	23400	1000
543	20240329	102000	93831950	23500	23500	23500	23500	1
544	20240329	101900	93808450	23400	23400	23400	23400	7
545	20240329	101800	93644650	23400	23450	23450	23400	284
546	20240329	101700	86997850	23450	23450	23450	23450	135
547	20240329	101600	83832100	23500	23500	23500	23500	1
548	20240329	101500	83808600	23500	23500	23500	23500	0
549	20240329	101400	83808600	23500	23500	23500	23500	0
550	20240329	101300	83808600	23500	23500	23500	23500	0
551	20240329	101200	83808600	23500	23500	23500	23500	1
552	20240329	101100	83785100	23450	23450	23450	23450	92
553	20240329	101000	81627700	23450	23450	23450	23450	0
554	20240329	100900	81627700	23450	23450	23450	23450	0
555	20240329	100800	81627700	23450	23450	23450	23450	0
556	20240329	100700	81627700	23450	23450	23450	23450	3
557	20240329	100600	81557350	23450	23450	23450	23450	0
558	20240329	100500	81557350	23450	23450	23450	23450	86
559	20240329	100400	79540650	23500	23500	23500	23500	1
560	20240329	100300	79517150	23450	23450	23450	23450	0
561	20240329	100200	79517150	23450	23450	23450	23450	500
562	20240329	100100	67792150	23500	23500	23500	23500	5
563	20240329	100000	67674650	23500	23500	23500	23500	4
564	20240329	095900	67580650	23500	23450	23500	23450	92
565	20240329	095800	65423200	23500	23500	23500	23500	9
566	20240329	095700	65211700	23550	23550	23550	23550	0
567	20240329	095600	65211700	23550	23550	23550	23550	0
568	20240329	095500	65211700	23550	23550	23550	23550	0
569	20240329	095400	65211700	23550	23550	23550	23550	2
570	20240329	095300	65164600	23550	23550	23550	23550	1
571	20240329	095200	65141050	23450	23450	23450	23450	0
572	20240329	095100	65141050	23450	23450	23450	23450	0
573	20240329	095000	65141050	23450	23450	23450	23450	0
574	20240329	094900	65141050	23450	23450	23450	23450	0
575	20240329	094800	65141050	23450	23450	23450	23450	0
576	20240329	094700	65141050	23450	23450	23450	23450	0
577	20240329	094600	65141050	23450	23500	23500	23450	857
578	20240329	094500	45030700	23550	23550	23550	23550	1
579	20240329	094400	45007150	23500	23500	23500	23500	40
580	20240329	094300	44067150	23500	23500	23500	23500	0
581	20240329	094200	44067150	23500	23500	23500	23500	8
582	20240329	094100	43879150	23550	23550	23550	23550	0
583	20240329	094000	43879150	23550	23550	23550	23550	1
584	20240329	093900	43855600	23550	23550	23550	23550	0
585	20240329	093800	43855600	23550	23550	23550	23550	1
586	20240329	093700	43832050	23550	23550	23550	23550	1
587	20240329	093600	43808500	23550	23550	23550	23550	0
588	20240329	093500	43808500	23550	23550	23550	23550	20
589	20240329	093400	43337500	23550	23550	23550	23550	0
590	20240329	093300	43337500	23550	23550	23550	23550	0
591	20240329	093200	43337500	23550	23550	23550	23550	0
592	20240329	093100	43337500	23550	23550	23550	23550	2
593	20240329	093000	43290400	23500	23500	23500	23500	0
594	20240329	092900	43290400	23500	23500	23500	23500	0
595	20240329	092800	43290400	23500	23500	23500	23500	0
596	20240329	092700	43290400	23500	23500	23500	23500	1
597	20240329	092600	43266900	23550	23550	23550	23550	100
598	20240329	092500	40911900	23550	23550	23550	23550	0
599	20240329	092400	40911900	23550	23550	23550	23550	0
600	20240329	092300	40911900	23550	23550	23550	23550	1
601	20240329	092200	40888350	23450	23500	23550	23450	142
602	20240329	092100	37557300	23500	23500	23500	23500	0
603	20240329	092000	37557300	23500	23500	23500	23500	40
604	20240329	091900	36617300	23550	23550	23550	23550	5
605	20240329	091800	36499550	23550	23500	23550	23500	2
606	20240329	091700	36452500	23400	23500	23500	23400	388
607	20240329	091600	27367050	23500	23500	23500	23500	0
608	20240329	091500	27367050	23500	23550	23550	23500	36
609	20240329	091400	26520000	23550	23500	23550	23500	45
610	20240329	091300	25460700	23600	23600	23600	23600	2
611	20240329	091200	25413500	23500	23500	23500	23500	0
612	20240329	091100	25413500	23500	23500	23500	23500	26
613	20240329	091000	24802500	23500	23500	23500	23500	0
614	20240329	090900	24802500	23500	23500	23500	23500	75
615	20240329	090800	23040000	23450	23500	23500	23450	126
616	20240329	090700	20084000	23500	23500	23500	23500	0
617	20240329	090600	20084000	23500	23500	23500	23500	0
618	20240329	090500	20084000	23500	23450	23500	23450	417
619	20240329	090400	10285350	23450	23450	23450	23450	11
620	20240329	090300	10027400	23450	23450	23450	23450	0
621	20240329	090200	10027400	23450	23450	23450	23450	99
622	20240329	090100	7705850	23450	23450	23450	23450	43
623	20240329	090000	6697500	23500	23500	23500	23500	285