KissMeData/031980/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	191200	20149651550	41650	41650	41650	41650	3394
3	20240311	191100	20149651550	41650	41650	41650	41650	0
4	20240311	191000	20149651550	41650	41650	41650	41650	0
5	20240311	190900	20149651550	41650	41650	41650	41650	0
6	20240311	190800	20149651550	41650	41650	41650	41650	0
7	20240311	190700	20149651550	41650	41650	41650	41650	0
8	20240311	190600	20149651550	41650	41650	41650	41650	0
9	20240311	190500	20149651550	41650	41650	41650	41650	0
10	20240311	190400	20149651550	41650	41650	41650	41650	0
11	20240311	190300	20149651550	41650	41650	41650	41650	0
12	20240311	190200	20149651550	41650	41650	41650	41650	0
13	20240311	190100	20149651550	41650	41650	41650	41650	0
14	20240311	190000	20149651550	41650	41650	41650	41650	0
15	20240311	185900	20149651550	41650	41650	41650	41650	0
16	20240311	185800	20149651550	41650	41650	41650	41650	0
17	20240311	185700	20149651550	41650	41650	41650	41650	0
18	20240311	185600	20149651550	41650	41650	41650	41650	0
19	20240311	185500	20149651550	41650	41650	41650	41650	0
20	20240311	185400	20149651550	41650	41650	41650	41650	0
21	20240311	185300	20149651550	41650	41650	41650	41650	0
22	20240311	185200	20149651550	41650	41650	41650	41650	0
23	20240311	185100	20149651550	41650	41650	41650	41650	0
24	20240311	185000	20149651550	41650	41650	41650	41650	0
25	20240311	184900	20149651550	41650	41650	41650	41650	0
26	20240311	184800	20149651550	41650	41650	41650	41650	0
27	20240311	184700	20149651550	41650	41650	41650	41650	0
28	20240311	184600	20149651550	41650	41650	41650	41650	0
29	20240311	184500	20149651550	41650	41650	41650	41650	0
30	20240311	184400	20149651550	41650	41650	41650	41650	0
31	20240311	184300	20149651550	41650	41650	41650	41650	0
32	20240311	184200	20149651550	41650	41650	41650	41650	3394
33	20240311	184100	20149651550	41650	41650	41650	41650	0
34	20240311	184000	20149651550	41650	41650	41650	41650	0
35	20240311	183900	20149651550	41650	41650	41650	41650	0
36	20240311	183800	20149651550	41650	41650	41650	41650	0
37	20240311	183700	20149651550	41650	41650	41650	41650	0
38	20240311	183600	20149651550	41650	41650	41650	41650	0
39	20240311	183500	20149651550	41650	41650	41650	41650	0
40	20240311	183400	20149651550	41650	41650	41650	41650	0
41	20240311	183300	20149651550	41650	41650	41650	41650	0
42	20240311	183200	20149651550	41650	41650	41650	41650	0
43	20240311	183100	20149651550	41650	41650	41650	41650	0
44	20240311	183000	20149651550	41650	41650	41650	41650	0
45	20240311	182900	20149651550	41650	41650	41650	41650	0
46	20240311	182800	20149651550	41650	41650	41650	41650	0
47	20240311	182700	20149651550	41650	41650	41650	41650	0
48	20240311	182600	20149651550	41650	41650	41650	41650	0
49	20240311	182500	20149651550	41650	41650	41650	41650	0
50	20240311	182400	20149651550	41650	41650	41650	41650	0
51	20240311	182300	20149651550	41650	41650	41650	41650	0
52	20240311	182200	20149651550	41650	41650	41650	41650	0
53	20240311	182100	20149651550	41650	41650	41650	41650	0
54	20240311	182000	20149651550	41650	41650	41650	41650	0
55	20240311	181900	20149651550	41650	41650	41650	41650	0
56	20240311	181800	20149651550	41650	41650	41650	41650	0
57	20240311	181700	20149651550	41650	41650	41650	41650	0
58	20240311	181600	20149651550	41650	41650	41650	41650	0
59	20240311	181500	20149651550	41650	41650	41650	41650	0
60	20240311	181400	20149651550	41650	41650	41650	41650	0
61	20240311	181300	20149651550	41650	41650	41650	41650	0
62	20240311	181200	20149651550	41650	41650	41650	41650	3394
63	20240311	181100	20149651550	41650	41650	41650	41650	0
64	20240311	181000	20149651550	41650	41650	41650	41650	0
65	20240311	180900	20149651550	41650	41650	41650	41650	0
66	20240311	180800	20149651550	41650	41650	41650	41650	0
67	20240311	180700	20149651550	41650	41650	41650	41650	0
68	20240311	180600	20149651550	41650	41650	41650	41650	0
69	20240311	180500	20149651550	41650	41650	41650	41650	0
70	20240311	180400	20149651550	41650	41650	41650	41650	0
71	20240311	180300	20149651550	41650	41650	41650	41650	0
72	20240311	180200	20149651550	41650	41650	41650	41650	0
73	20240311	180100	20149651550	41650	41650	41650	41650	0
74	20240311	180000	20149651550	41650	41650	41650	41650	0
75	20240311	175900	20149651550	41650	41650	41650	41650	0
76	20240311	175800	20149651550	41650	41650	41650	41650	0
77	20240311	175700	20149651550	41650	41650	41650	41650	0
78	20240311	175600	20149651550	41650	41650	41650	41650	0
79	20240311	175500	20149651550	41650	41650	41650	41650	0
80	20240311	175400	20149651550	41650	41650	41650	41650	0
81	20240311	175300	20149651550	41650	41650	41650	41650	0
82	20240311	175200	20149651550	41650	41650	41650	41650	0
83	20240311	175100	20149651550	41650	41650	41650	41650	0
84	20240311	175000	20149651550	41650	41650	41650	41650	0
85	20240311	174900	20149651550	41650	41650	41650	41650	0
86	20240311	174800	20149651550	41650	41650	41650	41650	0
87	20240311	174700	20149651550	41650	41650	41650	41650	0
88	20240311	174600	20149651550	41650	41650	41650	41650	0
89	20240311	174500	20149651550	41650	41650	41650	41650	0
90	20240311	174400	20149651550	41650	41650	41650	41650	0
91	20240311	174300	20149651550	41650	41650	41650	41650	0
92	20240311	174200	20149651550	41650	41650	41650	41650	3394
93	20240311	174100	20149651550	41650	41650	41650	41650	0
94	20240311	174000	20149651550	41650	41650	41650	41650	0
95	20240311	173900	20149651550	41650	41650	41650	41650	0
96	20240311	173800	20149651550	41650	41650	41650	41650	0
97	20240311	173700	20149651550	41650	41650	41650	41650	0
98	20240311	173600	20149651550	41650	41650	41650	41650	0
99	20240311	173500	20149651550	41650	41650	41650	41650	0
100	20240311	173400	20149651550	41650	41650	41650	41650	0
101	20240311	173300	20149651550	41650	41650	41650	41650	0
102	20240311	173200	20149651550	41650	41650	41650	41650	0
103	20240311	173100	20149651550	41650	41650	41650	41650	0
104	20240311	173000	20149651550	41650	41650	41650	41650	0
105	20240311	172900	20149651550	41650	41650	41650	41650	0
106	20240311	172800	20149651550	41650	41650	41650	41650	0
107	20240311	172700	20149651550	41650	41650	41650	41650	0
108	20240311	172600	20149651550	41650	41650	41650	41650	0
109	20240311	172500	20149651550	41650	41650	41650	41650	0
110	20240311	172400	20149651550	41650	41650	41650	41650	0
111	20240311	172300	20149651550	41650	41650	41650	41650	0
112	20240311	172200	20149651550	41650	41650	41650	41650	0
113	20240311	172100	20149651550	41650	41650	41650	41650	0
114	20240311	172000	20149651550	41650	41650	41650	41650	0
115	20240311	171900	20149651550	41650	41650	41650	41650	0
116	20240311	171800	20149651550	41650	41650	41650	41650	0
117	20240311	171700	20149651550	41650	41650	41650	41650	0
118	20240311	171600	20149651550	41650	41650	41650	41650	0
119	20240311	171500	20149651550	41650	41650	41650	41650	0
120	20240311	171400	20149651550	41650	41650	41650	41650	0
121	20240311	171300	20149651550	41650	41650	41650	41650	0
122	20240311	171200	20149651550	41650	41650	41650	41650	3394
123	20240311	171100	20149651550	41650	41650	41650	41650	0
124	20240311	171000	20149651550	41650	41650	41650	41650	0
125	20240311	170900	20149651550	41650	41650	41650	41650	0
126	20240311	170800	20149651550	41650	41650	41650	41650	0
127	20240311	170700	20149651550	41650	41650	41650	41650	0
128	20240311	170600	20149651550	41650	41650	41650	41650	0
129	20240311	170500	20149651550	41650	41650	41650	41650	0
130	20240311	170400	20149651550	41650	41650	41650	41650	0
131	20240311	170300	20149651550	41650	41650	41650	41650	0
132	20240311	170200	20149651550	41650	41650	41650	41650	0
133	20240311	170100	20149651550	41650	41650	41650	41650	0
134	20240311	170000	20149651550	41650	41650	41650	41650	0
135	20240311	165900	20149651550	41650	41650	41650	41650	0
136	20240311	165800	20149651550	41650	41650	41650	41650	0
137	20240311	165700	20149651550	41650	41650	41650	41650	0
138	20240311	165600	20149651550	41650	41650	41650	41650	0
139	20240311	165500	20149651550	41650	41650	41650	41650	0
140	20240311	165400	20149651550	41650	41650	41650	41650	0
141	20240311	165300	20149651550	41650	41650	41650	41650	0
142	20240311	165200	20149651550	41650	41650	41650	41650	0
143	20240311	165100	20149651550	41650	41650	41650	41650	0
144	20240311	165000	20149651550	41650	41650	41650	41650	0
145	20240311	164900	20149651550	41650	41650	41650	41650	0
146	20240311	164800	20149651550	41650	41650	41650	41650	0
147	20240311	164700	20149651550	41650	41650	41650	41650	0
148	20240311	164600	20149651550	41650	41650	41650	41650	0
149	20240311	164500	20149651550	41650	41650	41650	41650	0
150	20240311	164400	20149651550	41650	41650	41650	41650	0
151	20240311	164300	20149651550	41650	41650	41650	41650	0
152	20240311	164200	20149651550	41650	41650	41650	41650	3394
153	20240311	164100	20149651550	41650	41650	41650	41650	0
154	20240311	164000	20149651550	41650	41650	41650	41650	0
155	20240311	163900	20149651550	41650	41650	41650	41650	0
156	20240311	163800	20149651550	41650	41650	41650	41650	0
157	20240311	163700	20149651550	41650	41650	41650	41650	0
158	20240311	163600	20149651550	41650	41650	41650	41650	0
159	20240311	163500	20149651550	41650	41650	41650	41650	0
160	20240311	163400	20149651550	41650	41650	41650	41650	0
161	20240311	163300	20149651550	41650	41650	41650	41650	0
162	20240311	163200	20149651550	41650	41650	41650	41650	0
163	20240311	163100	20149651550	41650	41650	41650	41650	0
164	20240311	163000	20149651550	41650	41650	41650	41650	0
165	20240311	162900	20149651550	41650	41650	41650	41650	0
166	20240311	162800	20149651550	41650	41650	41650	41650	0
167	20240311	162700	20149651550	41650	41650	41650	41650	0
168	20240311	162600	20149651550	41650	41650	41650	41650	0
169	20240311	162500	20149651550	41650	41650	41650	41650	0
170	20240311	162400	20149651550	41650	41650	41650	41650	0
171	20240311	162300	20149651550	41650	41650	41650	41650	0
172	20240311	162200	20149651550	41650	41650	41650	41650	0
173	20240311	162100	20149651550	41650	41650	41650	41650	0
174	20240311	162000	20149651550	41650	41650	41650	41650	0
175	20240311	161900	20149651550	41650	41650	41650	41650	0
176	20240311	161800	20149651550	41650	41650	41650	41650	0
177	20240311	161700	20149651550	41650	41650	41650	41650	0
178	20240311	161600	20149651550	41650	41650	41650	41650	0
179	20240311	161500	20149651550	41650	41650	41650	41650	0
180	20240311	161400	20149651550	41650	41650	41650	41650	0
181	20240311	161300	20149651550	41650	41650	41650	41650	0
182	20240311	161200	20149651550	41650	41650	41650	41650	3394
183	20240311	161100	20149651550	41650	41650	41650	41650	0
184	20240311	161000	20149651550	41650	41650	41650	41650	0
185	20240311	160900	20149651550	41650	41650	41650	41650	0
186	20240311	160800	20149651550	41650	41650	41650	41650	0
187	20240311	160700	20149651550	41650	41650	41650	41650	0
188	20240311	160600	20149651550	41650	41650	41650	41650	0
189	20240311	160500	20149651550	41650	41650	41650	41650	0
190	20240311	160400	20149651550	41650	41650	41650	41650	0
191	20240311	160300	20149651550	41650	41650	41650	41650	0
192	20240311	160200	20149651550	41650	41650	41650	41650	0
193	20240311	160100	20149651550	41650	41650	41650	41650	0
194	20240311	160000	20149651550	41650	41650	41650	41650	0
195	20240311	155900	20149651550	41650	41650	41650	41650	0
196	20240311	155800	20149651550	41650	41650	41650	41650	0
197	20240311	155700	20149651550	41650	41650	41650	41650	0
198	20240311	155600	20149651550	41650	41650	41650	41650	0
199	20240311	155500	20149651550	41650	41650	41650	41650	0
200	20240311	155400	20149651550	41650	41650	41650	41650	0
201	20240311	155300	20149651550	41650	41650	41650	41650	0
202	20240311	155200	20149651550	41650	41650	41650	41650	0
203	20240311	155100	20149651550	41650	41650	41650	41650	0
204	20240311	155000	20149651550	41650	41650	41650	41650	0
205	20240311	154900	20149651550	41650	41650	41650	41650	0
206	20240311	154800	20149651550	41650	41650	41650	41650	0
207	20240311	154700	20149651550	41650	41650	41650	41650	0
208	20240311	154600	20149651550	41650	41650	41650	41650	0
209	20240311	154500	20149651550	41650	41650	41650	41650	0
210	20240311	154400	20149651550	41650	41650	41650	41650	0
211	20240311	154300	20149651550	41650	41650	41650	41650	0
212	20240311	154200	20149651550	41650	41650	41650	41650	3394
213	20240311	154100	20149651550	41650	41650	41650	41650	0
214	20240311	154000	20149651550	41650	41650	41650	41650	0
215	20240311	153900	20149651550	41650	41650	41650	41650	0
216	20240311	153800	20149651550	41650	41650	41650	41650	0
217	20240311	153700	20149651550	41650	41650	41650	41650	0
218	20240311	153600	20149651550	41650	41650	41650	41650	0
219	20240311	153500	20149651550	41650	41650	41650	41650	0
220	20240311	153400	20149651550	41650	41650	41650	41650	0
221	20240311	153300	20149651550	41650	41650	41650	41650	0
222	20240311	153200	20149651550	41650	41650	41650	41650	0
223	20240311	153100	20149651550	41650	41650	41650	41650	0
224	20240311	153000	20149651550	41650	41650	41650	41650	3394
225	20240311	152900	20008291450	41650	41650	41650	41650	0
226	20240311	152800	20008291450	41650	41650	41650	41650	0
227	20240311	152700	20008291450	41650	41650	41650	41650	0
228	20240311	152600	20008291450	41650	41650	41650	41650	0
229	20240311	152500	20008291450	41650	41650	41650	41650	0
230	20240311	152400	20008291450	41650	41650	41650	41650	0
231	20240311	152300	20008291450	41650	41650	41650	41650	0
232	20240311	152200	20008291450	41650	41650	41650	41650	0
233	20240311	152100	20008291450	41650	41650	41650	41650	0
234	20240311	152000	20008291450	41650	41650	41650	41650	0
235	20240311	151900	20008291450	41650	41700	41700	41600	2330
236	20240311	151800	19911222200	41750	41850	41850	41700	269
237	20240311	151700	19900001750	41850	41850	41850	41700	367
238	20240311	151600	19884681950	41800	41850	41900	41800	1079
239	20240311	151500	19839509050	41900	41800	41900	41800	1334
240	20240311	151400	19783673050	41850	41800	41900	41750	1640
241	20240311	151300	19715042000	41800	41800	41800	41750	1690
242	20240311	151200	19644412200	41750	41800	41800	41750	803
243	20240311	151100	19610860200	41800	41750	41800	41750	813
244	20240311	151000	19576888050	41750	41850	41850	41700	849
245	20240311	150900	19541418400	41900	41900	41900	41850	1116
246	20240311	150800	19494682500	41950	41800	41950	41800	2494
247	20240311	150700	19390117750	41800	41800	42000	41800	2822
248	20240311	150600	19271813900	41750	41800	41900	41750	2513
249	20240311	150500	19166610550	41750	41900	41900	41750	1636
250	20240311	150400	19098172750	41900	41850	41900	41800	1099
251	20240311	150300	19052209100	41850	41800	41850	41750	1528
252	20240311	150200	18988324800	41750	41800	41850	41750	1611
253	20240311	150100	18921005750	41800	41850	41900	41800	1523
254	20240311	150000	18857305750	41900	42000	42000	41850	1042
255	20240311	145900	18813635250	41950	41950	42000	41900	1349
256	20240311	145800	18757068750	42000	42000	42050	41850	4965
257	20240311	145700	18548699300	42000	41850	42050	41850	3955
258	20240311	145600	18382686800	41850	41900	42050	41800	6288
259	20240311	145500	18118760550	41950	41900	41950	41900	1811
260	20240311	145400	18042859700	41900	41800	41900	41750	4283
261	20240311	145300	17863662100	41800	41650	41800	41650	2024
262	20240311	145200	17779132800	41650	41700	41750	41650	1444
263	20240311	145100	17718955150	41700	41900	41900	41700	5588
264	20240311	145000	17485534150	41900	41900	41950	41850	1442
265	20240311	144900	17425130700	41850	41900	41950	41850	1976
266	20240311	144800	17342336850	41950	41950	41950	41900	1371
267	20240311	144700	17284847000	42000	41950	42000	41950	1698
268	20240311	144600	17213562650	41950	41950	42000	41950	1248
269	20240311	144500	17161181900	41950	42000	42000	41900	1657
270	20240311	144400	17091644050	41950	41900	41950	41900	2337
271	20240311	144300	16993656650	41900	41950	41950	41850	1433
272	20240311	144200	16933583450	41950	41900	41950	41850	1124
273	20240311	144100	16886476600	41850	41900	41950	41850	1478
274	20240311	144000	16824552350	41900	41900	41950	41850	1157
275	20240311	143900	16776078300	41900	41850	41950	41850	916
276	20240311	143800	16737706100	41850	41750	41900	41750	1968
277	20240311	143700	16655367050	41800	41800	41850	41700	1291
278	20240311	143600	16601445250	41750	41900	41950	41750	7644
279	20240311	143500	16281812700	41950	42000	42100	41850	6138
280	20240311	143400	16024249000	42000	41950	42000	41950	2454
281	20240311	143300	15921203000	42000	42000	42000	41950	2214
282	20240311	143200	15828232550	42000	42000	42000	41950	1686
283	20240311	143100	15757443550	42000	41950	42000	41900	7973
284	20240311	143000	15422976450	41900	41850	41950	41850	4023
285	20240311	142900	15254418150	41900	41850	41900	41850	5731
286	20240311	142800	15014468350	41850	41750	41850	41750	10641
287	20240311	142700	14569617750	41700	41750	41800	41650	1363
288	20240311	142600	14512738650	41750	41800	41800	41700	804
289	20240311	142500	14479163750	41800	41800	41800	41750	653
290	20240311	142400	14451878450	41800	41750	41800	41700	611
291	20240311	142300	14426358250	41750	41750	41800	41700	2567
292	20240311	142200	14319196450	41700	41750	41750	41650	533
293	20240311	142100	14296962150	41700	41750	41750	41700	1633
294	20240311	142000	14228840350	41750	41750	41750	41700	1219
295	20240311	141900	14177953200	41750	41700	41750	41650	2293
296	20240311	141800	14082328350	41700	41700	41700	41600	783
297	20240311	141700	14049703500	41700	41650	41700	41650	752
298	20240311	141600	14018357100	41650	41650	41700	41600	574
299	20240311	141500	13994441650	41550	41600	41700	41550	1708
300	20240311	141400	13923344300	41550	41600	41650	41550	915
301	20240311	141300	13885304350	41600	41400	41600	41400	350
302	20240311	141200	13870784000	41400	41650	41650	41400	1062
303	20240311	141100	13826752350	41550	41550	41650	41500	783
304	20240311	141000	13794216850	41600	41550	41700	41500	892
305	20240311	140900	13757116450	41600	41750	41750	41550	1001
306	20240311	140800	13715423450	41750	41700	41750	41650	1750
307	20240311	140700	13642405150	41650	41650	41700	41600	534
308	20240311	140600	13620161300	41650	41600	41650	41450	1880
309	20240311	140500	13542049850	41600	41650	41650	41550	464
310	20240311	140400	13522752200	41600	41600	41650	41500	1123
311	20240311	140300	13476043500	41600	41700	41700	41550	1220
312	20240311	140200	13425248250	41700	41650	41800	41550	1538
313	20240311	140100	13361151300	41650	41600	41800	41600	10466
314	20240311	140000	12924331350	41600	41650	41700	41550	1269
315	20240311	135900	12871477050	41650	41600	41700	41550	4605
316	20240311	135800	12679712250	41600	41550	41600	41500	1882
317	20240311	135700	12601431600	41500	41550	41600	41500	1581
318	20240311	135600	12535760050	41550	41500	41600	41450	905
319	20240311	135500	12498163250	41500	41400	41500	41400	601
320	20240311	135400	12473229400	41400	41500	41500	41400	1564
321	20240311	135300	12408421500	41500	41550	41550	41450	1085
322	20240311	135200	12363391500	41550	41550	41550	41500	976
323	20240311	135100	12322860200	41550	41500	41550	41450	1235
324	20240311	135000	12271610750	41500	41500	41550	41450	1868
325	20240311	134900	12194089450	41500	41400	41500	41350	1691
326	20240311	134800	12124024500	41400	41300	41400	41250	2520
327	20240311	134700	12019758950	41250	41300	41400	41250	1261
328	20240311	134600	11967624200	41400	41450	41500	41350	1132
329	20240311	134500	11920751800	41450	41450	41500	41350	922
330	20240311	134400	11882558150	41450	41550	41550	41300	1963
331	20240311	134300	11801259250	41450	41500	41550	41450	2805
332	20240311	134200	11684854100	41450	41450	41500	41400	719
333	20240311	134100	11655051850	41400	41400	41450	41300	1083
334	20240311	134000	11610234050	41300	41550	41550	41300	1931
335	20240311	133900	11530151450	41550	41450	41550	41350	2654
336	20240311	133800	11420104250	41450	41450	41450	41400	838
337	20240311	133700	11385379000	41400	41450	41450	41400	1219
338	20240311	133600	11334882450	41450	41450	41450	41400	1397
339	20240311	133500	11276992750	41450	41250	41450	41250	1476
340	20240311	133400	11215934650	41300	41150	41300	41000	5346
341	20240311	133300	10995594500	41150	41300	41400	41100	2607
342	20240311	133200	10888201050	41300	41400	41400	41200	3145
343	20240311	133100	10758317000	41350	41150	41350	41100	2353
344	20240311	133000	10661236450	41050	41500	41500	41050	5456
345	20240311	132900	10435869000	41500	41700	41750	41500	3554
346	20240311	132800	10287734450	41650	41750	41850	41650	8215
347	20240311	132700	9944584500	41750	41600	41750	41550	5010
348	20240311	132600	9735931250	41600	41450	41650	41400	9066
349	20240311	132500	9359530400	41450	41400	41450	41350	1854
350	20240311	132400	9282783850	41400	41400	41400	41300	679
351	20240311	132300	9254692550	41350	41450	41500	41350	5846
352	20240311	132200	9012506700	41500	41150	41500	41150	7940
353	20240311	132100	8684719300	41150	41100	41150	41100	513
354	20240311	132000	8663622300	41100	41050	41100	40950	1977
355	20240311	131900	8582520900	41000	41050	41050	41000	322
356	20240311	131800	8569312500	41000	40950	41050	40900	921
357	20240311	131700	8531570550	40950	40900	40950	40850	315
358	20240311	131600	8518688450	40900	40750	40900	40750	863
359	20240311	131500	8483465250	40700	40750	40750	40700	176
360	20240311	131400	8476295950	40700	40800	40800	40700	211
361	20240311	131300	8467701150	40800	40750	40800	40750	170
362	20240311	131200	8460770450	40700	40750	40750	40700	164
363	20240311	131100	8454092000	40700	40700	40750	40700	165
364	20240311	131000	8447370850	40750	40750	40750	40700	227
365	20240311	130900	8438125350	40750	40700	40750	40700	204
366	20240311	130800	8429819200	40700	40750	40750	40700	203
367	20240311	130700	8421551600	40750	40650	40750	40650	139
368	20240311	130600	8415899350	40750	40750	40750	40700	98
369	20240311	130500	8411909650	40750	40750	40800	40700	196
370	20240311	130400	8403925000	40700	40800	40800	40700	210
371	20240311	130300	8395370400	40800	40700	40800	40700	113
372	20240311	130200	8390764300	40800	40700	40800	40700	168
373	20240311	130100	8383916850	40750	40750	40750	40700	210
374	20240311	130000	8375360400	40750	40700	40750	40700	149
375	20240311	125900	8369292700	40700	40750	40750	40700	150
376	20240311	125800	8363182950	40750	40700	40750	40700	168
377	20240311	125700	8356339150	40750	40750	40750	40700	180
378	20240311	125600	8349006250	40750	40750	40750	40700	60
379	20240311	125500	8346562400	40700	40700	40750	40650	219
380	20240311	125400	8337650400	40700	40700	40700	40650	223
381	20240311	125300	8328575550	40650	40650	40700	40600	155
382	20240311	125200	8322274600	40700	40700	40750	40650	327
383	20240311	125100	8308959500	40750	40750	40750	40700	105
384	20240311	125000	8304681800	40750	40750	40800	40700	203
385	20240311	124900	8296409100	40750	40750	40800	40750	72
386	20240311	124800	8293473550	40800	40800	40800	40700	286
387	20240311	124700	8281808150	40800	40850	40850	40800	137
388	20240311	124600	8276214600	40850	40800	40850	40800	81
389	20240311	124500	8272905800	40800	40750	40800	40700	135
390	20240311	124400	8267402750	40700	40600	40700	40600	270
391	20240311	124300	8256415200	40600	40600	40650	40550	253
392	20240311	124200	8246144100	40600	40550	40600	40500	388
393	20240311	124100	8230404050	40600	40550	40600	40550	78
394	20240311	124000	8227239050	40500	40600	40600	40500	179
395	20240311	123900	8219979250	40600	40600	40650	40550	212
396	20240311	123800	8211370450	40650	40650	40700	40550	256
397	20240311	123700	8200973850	40650	40700	40700	40650	199
398	20240311	123600	8192882450	40700	40850	40850	40700	460
399	20240311	123500	8174146200	40800	40850	40850	40800	296
400	20240311	123400	8162064050	40800	40850	40900	40800	198
401	20240311	123300	8153977650	40900	40900	40900	40800	262
402	20240311	123200	8143270650	40900	40900	40900	40900	164
403	20240311	123100	8136563050	40900	40850	40900	40800	295
404	20240311	123000	8124505000	40850	40850	40900	40800	294
405	20240311	122900	8112491000	40850	40800	40850	40800	30
406	20240311	122800	8111266650	40850	40900	40900	40800	209
407	20240311	122700	8102726800	40900	40900	40900	40800	232
408	20240311	122600	8093243050	40800	40850	40900	40800	224
409	20240311	122500	8084099250	40850	40950	40950	40800	243
410	20240311	122400	8074173550	40950	40900	40950	40850	193
411	20240311	122300	8066280350	40850	40900	40950	40850	122
412	20240311	122200	8061287900	40900	40900	40950	40900	106
413	20240311	122100	8056952350	40950	40900	40950	40850	238
414	20240311	122000	8047217650	40900	40800	40900	40800	152
415	20240311	121900	8041002250	40800	40900	40900	40800	362
416	20240311	121800	8026220600	40900	40800	40900	40800	256
417	20240311	121700	8015770050	40800	40850	40900	40800	255
418	20240311	121600	8005351150	40900	40850	40950	40800	133
419	20240311	121500	7999921150	40850	40850	40850	40850	498
420	20240311	121400	7979577850	40850	40900	40950	40850	98
421	20240311	121300	7975572750	40900	40900	40950	40850	351
422	20240311	121200	7961206500	40900	40800	40900	40800	403
423	20240311	121100	7944745050	40750	40850	40900	40750	382
424	20240311	121000	7929160900	40800	40850	40900	40800	324
425	20240311	120900	7915923700	40900	40900	40900	40850	608
426	20240311	120800	7891068950	40900	40800	40900	40750	237
427	20240311	120700	7881392600	40750	40750	40800	40700	901
428	20240311	120600	7844692250	40750	40700	40750	40650	251
429	20240311	120500	7834472750	40750	40650	40750	40600	2721
430	20240311	120400	7723745300	40650	40650	40650	40600	286
431	20240311	120300	7712127250	40650	40650	40650	40600	124
432	20240311	120200	7707086750	40650	40600	40650	40600	233
433	20240311	120100	7697618450	40650	40550	40650	40550	327
434	20240311	120000	7684346200	40550	40450	40550	40450	224
435	20240311	115900	7675270100	40450	40450	40550	40450	307
436	20240311	115800	7662840000	40450	40350	40500	40350	648
437	20240311	115700	7636652750	40400	40450	40450	40350	183
438	20240311	115600	7629260050	40500	40500	40500	40350	193
439	20240311	115500	7621447450	40500	40500	40500	40350	275
440	20240311	115400	7610327150	40500	40400	40500	40300	314
441	20240311	115300	7597645150	40350	40350	40500	40250	574
442	20240311	115200	7574491650	40500	40450	40500	40250	914
443	20240311	115100	7537593200	40500	40500	40500	40450	437
444	20240311	115000	7519908450	40500	40500	40550	40450	485
445	20240311	114900	7500286850	40450	40450	40500	40450	366
446	20240311	114800	7485470850	40450	40450	40450	40400	379
447	20240311	114700	7470147500	40500	40500	40500	40450	340
448	20240311	114600	7456382800	40450	40450	40500	40450	226
449	20240311	114500	7447239100	40500	40500	40500	40450	253
450	20240311	114400	7436997050	40450	40450	40500	40450	171
451	20240311	114300	7430076750	40450	40500	40550	40450	144
452	20240311	114200	7424247300	40550	40500	40550	40500	179
453	20240311	114100	7416995850	40500	40550	40550	40450	245
454	20240311	114000	7407076800	40550	40500	40600	40450	308
455	20240311	113900	7394598950	40500	40500	40550	40450	229
456	20240311	113800	7385322200	40550	40550	40600	40400	493
457	20240311	113700	7365350700	40600	40550	40600	40500	317
458	20240311	113600	7352492650	40550	40550	40600	40500	1435
459	20240311	113500	7294261750	40500	40550	40550	40450	520
460	20240311	113400	7273203300	40550	40550	40550	40500	255
461	20240311	113300	7262872650	40500	40400	40500	40350	753
462	20240311	113200	7232434600	40450	40500	40500	40350	252
463	20240311	113100	7222238050	40500	40300	40500	40300	365
464	20240311	113000	7207498250	40400	40350	40450	40350	326
465	20240311	112900	7194328550	40400	40450	40500	40400	574
466	20240311	112800	7171107900	40500	40400	40550	40400	2548
467	20240311	112700	7068008200	40400	40350	40450	40350	208
468	20240311	112600	7059610050	40350	40450	40500	40350	266
469	20240311	112500	7048853550	40450	40500	40500	40400	130
470	20240311	112400	7043595900	40500	40450	40500	40350	286
471	20240311	112300	7032036700	40500	40600	40600	40450	569
472	20240311	112200	7008992350	40550	40200	40550	40200	2556
473	20240311	112100	6905605400	40100	40100	40200	40050	322
474	20240311	112000	6892686150	40150	40100	40150	40050	265
475	20240311	111900	6882055800	40100	40200	40200	40100	217
476	20240311	111800	6873341000	40100	40200	40200	40100	285
477	20240311	111700	6861892450	40150	40250	40300	40150	295
478	20240311	111600	6850031300	40300	40350	40350	40250	218
479	20240311	111500	6841246000	40350	40250	40400	40050	816
480	20240311	111400	6808434900	40300	40400	40450	40200	212
481	20240311	111300	6799895900	40400	40300	40500	40300	1281
482	20240311	111200	6748095550	40300	40250	40400	40250	653
483	20240311	111100	6721765300	40300	40250	40300	40200	259
484	20240311	111000	6711335500	40250	40150	40350	40150	484
485	20240311	110900	6691848500	40200	40150	40250	40100	805
486	20240311	110800	6659514550	40100	40100	40100	40000	751
487	20240311	110700	6629450100	40100	40000	40100	39950	932
488	20240311	110600	6592161850	40050	40000	40050	40000	383
489	20240311	110500	6576839100	40000	40050	40100	40000	586
490	20240311	110400	6553385450	40050	40100	40100	40000	449
491	20240311	110300	6535407800	40100	40050	40100	40000	337
492	20240311	110200	6521919800	40050	40050	40100	40000	913
493	20240311	110100	6485397850	40000	40100	40100	40000	1187
494	20240311	110000	6437870100	40100	40100	40100	40050	599
495	20240311	105900	6413868000	40100	40050	40150	40050	415
496	20240311	105800	6397232950	40150	40100	40150	40050	407
497	20240311	105700	6380924650	40100	40100	40150	40050	255
498	20240311	105600	6370702350	40100	40250	40250	40100	327
499	20240311	105500	6357572600	40250	40250	40250	40150	647
500	20240311	105400	6331585700	40250	40250	40350	40150	691
501	20240311	105300	6303764300	40250	40100	40300	40100	632
502	20240311	105200	6278358000	40100	40250	40250	40100	580
503	20240311	105100	6255077450	40300	40250	40300	40100	705
504	20240311	105000	6226729650	40250	40350	40350	40250	736
505	20240311	104900	6197091750	40350	40400	40400	40300	354
506	20240311	104800	6182812500	40400	40350	40450	40350	891
507	20240311	104700	6146826400	40400	40400	40450	40350	232
508	20240311	104600	6137461850	40400	40400	40450	40300	385
509	20240311	104500	6121923000	40450	40200	40450	40200	1926
510	20240311	104400	6044342800	40250	40200	40250	40200	415
511	20240311	104300	6027651750	40200	40250	40250	40150	552
512	20240311	104200	6005466900	40250	40250	40250	40200	307
513	20240311	104100	5993116600	40200	40250	40350	40200	592
514	20240311	104000	5969287000	40250	40400	40450	40250	524
515	20240311	103900	5948123000	40400	40350	40400	40250	747
516	20240311	103800	5917977300	40400	40350	40400	40350	406
517	20240311	103700	5901587500	40400	40400	40450	40350	404
518	20240311	103600	5885275350	40400	40300	40450	40300	580
519	20240311	103500	5861872100	40350	40400	40400	40250	235
520	20240311	103400	5852399950	40400	40300	40450	40250	619
521	20240311	103300	5827457900	40350	40350	40350	40150	1166
522	20240311	103200	5780608600	40300	40300	40450	40200	468
523	20240311	103100	5761754250	40350	40050	40450	40050	1309
524	20240311	103000	5708949350	40050	40200	40250	40050	387
525	20240311	102900	5693410450	40250	40350	40450	40150	722
526	20240311	102800	5664337300	40350	40250	40500	40100	1369
527	20240311	102700	5609276200	40250	40200	40250	40100	291
528	20240311	102600	5597577050	40150	40150	40250	40150	322
529	20240311	102500	5584644450	40150	40150	40150	40100	435
530	20240311	102400	5567185800	40150	40150	40200	40050	328
531	20240311	102300	5554024550	40000	39900	40150	39850	850
532	20240311	102200	5519986650	39900	40100	40100	39900	476
533	20240311	102100	5500974550	40050	39900	40150	39900	1017
534	20240311	102000	5460315600	39900	39950	39950	39850	787
535	20240311	101900	5428908150	39900	39850	39950	39850	647
536	20240311	101800	5403095900	39900	39850	39900	39850	466
537	20240311	101700	5384517000	39900	39900	39900	39850	336
538	20240311	101600	5371120750	39850	40000	40000	39850	1041
539	20240311	101500	5329601900	40000	39950	40000	39900	1272
540	20240311	101400	5278802400	40000	40000	40050	39950	1257
541	20240311	101300	5228571350	40050	40050	40150	39950	313
542	20240311	101200	5216041400	40050	40100	40150	40000	2952
543	20240311	101100	5097863500	40100	40100	40100	40050	460
544	20240311	101000	5079430350	40050	40100	40100	40050	355
545	20240311	100900	5065206550	40250	40100	40250	40100	528
546	20240311	100800	5044019650	40150	40200	40200	40100	870
547	20240311	100700	5009118250	40100	40150	40150	40100	676
548	20240311	100600	4981991750	40200	40300	40300	40150	245
549	20240311	100500	4972137000	40200	40450	40450	40200	541
550	20240311	100400	4950355600	40400	40300	40400	40250	855
551	20240311	100300	4915912250	40300	40200	40300	40150	788
552	20240311	100200	4884238350	40200	40300	40300	40200	367
553	20240311	100100	4869468450	40300	40400	40400	40300	1443
554	20240311	100000	4811236500	40450	40500	40550	40400	574
555	20240311	095900	4787999550	40500	40600	40650	40400	693
556	20240311	095800	4759918850	40600	40650	40700	40500	877
557	20240311	095700	4724307200	40650	40350	40650	40250	2062
558	20240311	095600	4640851950	40350	40550	40600	40300	751
559	20240311	095500	4610475500	40600	40300	40600	40300	4042
560	20240311	095400	4447025150	40300	40300	40350	40250	508
561	20240311	095300	4426554700	40300	40250	40350	40250	701
562	20240311	095200	4398318350	40300	40250	40300	40200	388
563	20240311	095100	4382689450	40300	40200	40300	40150	867
564	20240311	095000	4347814550	40300	40350	40350	40150	748
565	20240311	094900	4317713700	40350	40300	40400	40200	518
566	20240311	094800	4296854100	40450	40400	40450	40150	1189
567	20240311	094700	4248915600	40450	40300	40500	40200	798
568	20240311	094600	4216662000	40200	40100	40300	40050	1069
569	20240311	094500	4173699350	40100	40350	40500	40050	1941
570	20240311	094400	4095647200	40450	40450	40500	40350	1005
571	20240311	094300	4055023700	40450	40450	40450	40350	1187
572	20240311	094200	4007045750	40450	40400	40450	40350	2529
573	20240311	094100	3904847150	40450	40400	40450	40400	2253
574	20240311	094000	3813724100	40350	40350	40400	40250	741
575	20240311	093900	3783831600	40300	40250	40400	40250	3266
576	20240311	093800	3652188600	40250	40200	40300	40100	1953
577	20240311	093700	3573622500	40250	40100	40250	40050	1054
578	20240311	093600	3531271600	40100	40100	40200	40000	566
579	20240311	093500	3508559300	40100	40100	40150	40000	1050
580	20240311	093400	3466461500	40100	40100	40150	40050	567
581	20240311	093300	3443706100	40100	40050	40100	39900	467
582	20240311	093200	3425043800	40100	39950	40150	39900	916
583	20240311	093100	3388417000	39900	39950	40000	39900	706
584	20240311	093000	3360225500	39950	39950	40150	39950	488
585	20240311	092900	3340717950	39950	40000	40150	39950	2718
586	20240311	092800	3231938550	40000	39800	40000	39800	2111
587	20240311	092700	3147794150	39800	39800	39800	39700	453
588	20240311	092600	3129785550	39800	39700	39850	39700	1587
589	20240311	092500	3066633700	39700	39650	39800	39650	1343
590	20240311	092400	3013337500	39550	39200	39600	39200	3221
591	20240311	092300	2886698600	39150	39250	39250	39150	2768
592	20240311	092200	2778203650	39250	39250	39300	39200	1568
593	20240311	092100	2716656150	39250	39250	39350	39200	632
594	20240311	092000	2691839200	39300	39400	39450	39200	1988
595	20240311	091900	2613753400	39450	39400	39450	39350	733
596	20240311	091800	2584872200	39400	39500	39550	39400	733
597	20240311	091700	2555961300	39550	39500	39550	39500	723
598	20240311	091600	2527398050	39450	39550	39550	39450	1213
599	20240311	091500	2479457050	39600	39700	39750	39550	1610
600	20240311	091400	2415636850	39750	39700	39800	39650	382
601	20240311	091300	2400469800	39650	39900	39900	39650	575
602	20240311	091200	2377613900	39800	39850	39850	39750	1409
603	20240311	091100	2321500300	39750	39600	39800	39600	469
604	20240311	091000	2302881050	39600	39650	39650	39600	533
605	20240311	090900	2281764200	39650	39750	39900	39550	4187
606	20240311	090800	2115209950	39750	39600	39750	39450	2855
607	20240311	090700	2002203400	39600	39550	39650	39500	1612
608	20240311	090600	1938426600	39500	39400	39550	39350	1618
609	20240311	090500	1874536250	39500	39200	39500	39150	2388
610	20240311	090400	1780613750	39200	39250	39450	39150	672
611	20240311	090300	1754245150	39200	38950	39350	38900	3986
612	20240311	090200	1598263500	39000	39300	39500	38900	7270
613	20240311	090100	1314513800	39300	39200	39900	39200	10203
614	20240311	090000	912758350	39200	39000	39200	38700	23385