KissMeData/298020/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	204700	4310573000	300000	300000	300000	300000	3873
3	20240315	204600	4310573000	300000	300000	300000	300000	0
4	20240315	204500	4310573000	300000	300000	300000	300000	0
5	20240315	204400	4310573000	300000	300000	300000	300000	0
6	20240315	204300	4310573000	300000	300000	300000	300000	0
7	20240315	204200	4310573000	300000	300000	300000	300000	0
8	20240315	204100	4310573000	300000	300000	300000	300000	0
9	20240315	204000	4310573000	300000	300000	300000	300000	0
10	20240315	203900	4310573000	300000	300000	300000	300000	0
11	20240315	203800	4310573000	300000	300000	300000	300000	0
12	20240315	203700	4310573000	300000	300000	300000	300000	0
13	20240315	203600	4310573000	300000	300000	300000	300000	0
14	20240315	203500	4310573000	300000	300000	300000	300000	0
15	20240315	203400	4310573000	300000	300000	300000	300000	0
16	20240315	203300	4310573000	300000	300000	300000	300000	0
17	20240315	203200	4310573000	300000	300000	300000	300000	0
18	20240315	203100	4310573000	300000	300000	300000	300000	0
19	20240315	203000	4310573000	300000	300000	300000	300000	0
20	20240315	202900	4310573000	300000	300000	300000	300000	0
21	20240315	202800	4310573000	300000	300000	300000	300000	0
22	20240315	202700	4310573000	300000	300000	300000	300000	0
23	20240315	202600	4310573000	300000	300000	300000	300000	0
24	20240315	202500	4310573000	300000	300000	300000	300000	0
25	20240315	202400	4310573000	300000	300000	300000	300000	0
26	20240315	202300	4310573000	300000	300000	300000	300000	0
27	20240315	202200	4310573000	300000	300000	300000	300000	0
28	20240315	202100	4310573000	300000	300000	300000	300000	0
29	20240315	202000	4310573000	300000	300000	300000	300000	0
30	20240315	201900	4310573000	300000	300000	300000	300000	0
31	20240315	201800	4310573000	300000	300000	300000	300000	0
32	20240315	201700	4310573000	300000	300000	300000	300000	3873
33	20240315	201600	4310573000	300000	300000	300000	300000	0
34	20240315	201500	4310573000	300000	300000	300000	300000	0
35	20240315	201400	4310573000	300000	300000	300000	300000	0
36	20240315	201300	4310573000	300000	300000	300000	300000	0
37	20240315	201200	4310573000	300000	300000	300000	300000	0
38	20240315	201100	4310573000	300000	300000	300000	300000	0
39	20240315	201000	4310573000	300000	300000	300000	300000	0
40	20240315	200900	4310573000	300000	300000	300000	300000	0
41	20240315	200800	4310573000	300000	300000	300000	300000	0
42	20240315	200700	4310573000	300000	300000	300000	300000	0
43	20240315	200600	4310573000	300000	300000	300000	300000	0
44	20240315	200500	4310573000	300000	300000	300000	300000	0
45	20240315	200400	4310573000	300000	300000	300000	300000	0
46	20240315	200300	4310573000	300000	300000	300000	300000	0
47	20240315	200200	4310573000	300000	300000	300000	300000	0
48	20240315	200100	4310573000	300000	300000	300000	300000	0
49	20240315	200000	4310573000	300000	300000	300000	300000	0
50	20240315	195900	4310573000	300000	300000	300000	300000	0
51	20240315	195800	4310573000	300000	300000	300000	300000	0
52	20240315	195700	4310573000	300000	300000	300000	300000	0
53	20240315	195600	4310573000	300000	300000	300000	300000	0
54	20240315	195500	4310573000	300000	300000	300000	300000	0
55	20240315	195400	4310573000	300000	300000	300000	300000	0
56	20240315	195300	4310573000	300000	300000	300000	300000	0
57	20240315	195200	4310573000	300000	300000	300000	300000	0
58	20240315	195100	4310573000	300000	300000	300000	300000	0
59	20240315	195000	4310573000	300000	300000	300000	300000	0
60	20240315	194900	4310573000	300000	300000	300000	300000	0
61	20240315	194800	4310573000	300000	300000	300000	300000	0
62	20240315	194700	4310573000	300000	300000	300000	300000	3873
63	20240315	194600	4310573000	300000	300000	300000	300000	0
64	20240315	194500	4310573000	300000	300000	300000	300000	0
65	20240315	194400	4310573000	300000	300000	300000	300000	0
66	20240315	194300	4310573000	300000	300000	300000	300000	0
67	20240315	194200	4310573000	300000	300000	300000	300000	0
68	20240315	194100	4310573000	300000	300000	300000	300000	0
69	20240315	194000	4310573000	300000	300000	300000	300000	0
70	20240315	193900	4310573000	300000	300000	300000	300000	0
71	20240315	193800	4310573000	300000	300000	300000	300000	0
72	20240315	193700	4310573000	300000	300000	300000	300000	0
73	20240315	193600	4310573000	300000	300000	300000	300000	0
74	20240315	193500	4310573000	300000	300000	300000	300000	0
75	20240315	193400	4310573000	300000	300000	300000	300000	0
76	20240315	193300	4310573000	300000	300000	300000	300000	0
77	20240315	193200	4310573000	300000	300000	300000	300000	0
78	20240315	193100	4310573000	300000	300000	300000	300000	0
79	20240315	193000	4310573000	300000	300000	300000	300000	0
80	20240315	192900	4310573000	300000	300000	300000	300000	0
81	20240315	192800	4310573000	300000	300000	300000	300000	0
82	20240315	192700	4310573000	300000	300000	300000	300000	0
83	20240315	192600	4310573000	300000	300000	300000	300000	0
84	20240315	192500	4310573000	300000	300000	300000	300000	0
85	20240315	192400	4310573000	300000	300000	300000	300000	0
86	20240315	192300	4310573000	300000	300000	300000	300000	0
87	20240315	192200	4310573000	300000	300000	300000	300000	0
88	20240315	192100	4310573000	300000	300000	300000	300000	0
89	20240315	192000	4310573000	300000	300000	300000	300000	0
90	20240315	191900	4310573000	300000	300000	300000	300000	0
91	20240315	191800	4310573000	300000	300000	300000	300000	0
92	20240315	191700	4310573000	300000	300000	300000	300000	3873
93	20240315	191600	4310573000	300000	300000	300000	300000	0
94	20240315	191500	4310573000	300000	300000	300000	300000	0
95	20240315	191400	4310573000	300000	300000	300000	300000	0
96	20240315	191300	4310573000	300000	300000	300000	300000	0
97	20240315	191200	4310573000	300000	300000	300000	300000	0
98	20240315	191100	4310573000	300000	300000	300000	300000	0
99	20240315	191000	4310573000	300000	300000	300000	300000	0
100	20240315	190900	4310573000	300000	300000	300000	300000	0
101	20240315	190800	4310573000	300000	300000	300000	300000	0
102	20240315	190700	4310573000	300000	300000	300000	300000	0
103	20240315	190600	4310573000	300000	300000	300000	300000	0
104	20240315	190500	4310573000	300000	300000	300000	300000	0
105	20240315	190400	4310573000	300000	300000	300000	300000	0
106	20240315	190300	4310573000	300000	300000	300000	300000	0
107	20240315	190200	4310573000	300000	300000	300000	300000	0
108	20240315	190100	4310573000	300000	300000	300000	300000	0
109	20240315	190000	4310573000	300000	300000	300000	300000	0
110	20240315	185900	4310573000	300000	300000	300000	300000	0
111	20240315	185800	4310573000	300000	300000	300000	300000	0
112	20240315	185700	4310573000	300000	300000	300000	300000	0
113	20240315	185600	4310573000	300000	300000	300000	300000	0
114	20240315	185500	4310573000	300000	300000	300000	300000	0
115	20240315	185400	4310573000	300000	300000	300000	300000	0
116	20240315	185300	4310573000	300000	300000	300000	300000	0
117	20240315	185200	4310573000	300000	300000	300000	300000	0
118	20240315	185100	4310573000	300000	300000	300000	300000	0
119	20240315	185000	4310573000	300000	300000	300000	300000	0
120	20240315	184900	4310573000	300000	300000	300000	300000	0
121	20240315	184800	4310573000	300000	300000	300000	300000	0
122	20240315	184700	4310573000	300000	300000	300000	300000	3873
123	20240315	184600	4310573000	300000	300000	300000	300000	0
124	20240315	184500	4310573000	300000	300000	300000	300000	0
125	20240315	184400	4310573000	300000	300000	300000	300000	0
126	20240315	184300	4310573000	300000	300000	300000	300000	0
127	20240315	184200	4310573000	300000	300000	300000	300000	0
128	20240315	184100	4310573000	300000	300000	300000	300000	0
129	20240315	184000	4310573000	300000	300000	300000	300000	0
130	20240315	183900	4310573000	300000	300000	300000	300000	0
131	20240315	183800	4310573000	300000	300000	300000	300000	0
132	20240315	183700	4310573000	300000	300000	300000	300000	0
133	20240315	183600	4310573000	300000	300000	300000	300000	0
134	20240315	183500	4310573000	300000	300000	300000	300000	0
135	20240315	183400	4310573000	300000	300000	300000	300000	0
136	20240315	183300	4310573000	300000	300000	300000	300000	0
137	20240315	183200	4310573000	300000	300000	300000	300000	0
138	20240315	183100	4310573000	300000	300000	300000	300000	0
139	20240315	183000	4310573000	300000	300000	300000	300000	0
140	20240315	182900	4310573000	300000	300000	300000	300000	0
141	20240315	182800	4310573000	300000	300000	300000	300000	0
142	20240315	182700	4310573000	300000	300000	300000	300000	0
143	20240315	182600	4310573000	300000	300000	300000	300000	0
144	20240315	182500	4310573000	300000	300000	300000	300000	0
145	20240315	182400	4310573000	300000	300000	300000	300000	0
146	20240315	182300	4310573000	300000	300000	300000	300000	0
147	20240315	182200	4310573000	300000	300000	300000	300000	0
148	20240315	182100	4310573000	300000	300000	300000	300000	0
149	20240315	182000	4310573000	300000	300000	300000	300000	0
150	20240315	181900	4310573000	300000	300000	300000	300000	0
151	20240315	181800	4310573000	300000	300000	300000	300000	0
152	20240315	181700	4310573000	300000	300000	300000	300000	3873
153	20240315	181600	4310573000	300000	300000	300000	300000	0
154	20240315	181500	4310573000	300000	300000	300000	300000	0
155	20240315	181400	4310573000	300000	300000	300000	300000	0
156	20240315	181300	4310573000	300000	300000	300000	300000	0
157	20240315	181200	4310573000	300000	300000	300000	300000	0
158	20240315	181100	4310573000	300000	300000	300000	300000	0
159	20240315	181000	4310573000	300000	300000	300000	300000	0
160	20240315	180900	4310573000	300000	300000	300000	300000	0
161	20240315	180800	4310573000	300000	300000	300000	300000	0
162	20240315	180700	4310573000	300000	300000	300000	300000	0
163	20240315	180600	4310573000	300000	300000	300000	300000	0
164	20240315	180500	4310573000	300000	300000	300000	300000	0
165	20240315	180400	4310573000	300000	300000	300000	300000	0
166	20240315	180300	4310573000	300000	300000	300000	300000	0
167	20240315	180200	4310573000	300000	300000	300000	300000	0
168	20240315	180100	4310573000	300000	300000	300000	300000	0
169	20240315	180000	4310573000	300000	300000	300000	300000	0
170	20240315	175900	4310573000	300000	300000	300000	300000	0
171	20240315	175800	4310573000	300000	300000	300000	300000	0
172	20240315	175700	4310573000	300000	300000	300000	300000	0
173	20240315	175600	4310573000	300000	300000	300000	300000	0
174	20240315	175500	4310573000	300000	300000	300000	300000	0
175	20240315	175400	4310573000	300000	300000	300000	300000	0
176	20240315	175300	4310573000	300000	300000	300000	300000	0
177	20240315	175200	4310573000	300000	300000	300000	300000	0
178	20240315	175100	4310573000	300000	300000	300000	300000	0
179	20240315	175000	4310573000	300000	300000	300000	300000	0
180	20240315	174900	4310573000	300000	300000	300000	300000	0
181	20240315	174800	4310573000	300000	300000	300000	300000	0
182	20240315	174700	4310573000	300000	300000	300000	300000	3873
183	20240315	174600	4310573000	300000	300000	300000	300000	0
184	20240315	174500	4310573000	300000	300000	300000	300000	0
185	20240315	174400	4310573000	300000	300000	300000	300000	0
186	20240315	174300	4310573000	300000	300000	300000	300000	0
187	20240315	174200	4310573000	300000	300000	300000	300000	0
188	20240315	174100	4310573000	300000	300000	300000	300000	0
189	20240315	174000	4310573000	300000	300000	300000	300000	0
190	20240315	173900	4310573000	300000	300000	300000	300000	0
191	20240315	173800	4310573000	300000	300000	300000	300000	0
192	20240315	173700	4310573000	300000	300000	300000	300000	0
193	20240315	173600	4310573000	300000	300000	300000	300000	0
194	20240315	173500	4310573000	300000	300000	300000	300000	0
195	20240315	173400	4310573000	300000	300000	300000	300000	0
196	20240315	173300	4310573000	300000	300000	300000	300000	0
197	20240315	173200	4310573000	300000	300000	300000	300000	0
198	20240315	173100	4310573000	300000	300000	300000	300000	0
199	20240315	173000	4310573000	300000	300000	300000	300000	0
200	20240315	172900	4310573000	300000	300000	300000	300000	0
201	20240315	172800	4310573000	300000	300000	300000	300000	0
202	20240315	172700	4310573000	300000	300000	300000	300000	0
203	20240315	172600	4310573000	300000	300000	300000	300000	0
204	20240315	172500	4310573000	300000	300000	300000	300000	0
205	20240315	172400	4310573000	300000	300000	300000	300000	0
206	20240315	172300	4310573000	300000	300000	300000	300000	0
207	20240315	172200	4310573000	300000	300000	300000	300000	0
208	20240315	172100	4310573000	300000	300000	300000	300000	0
209	20240315	172000	4310573000	300000	300000	300000	300000	0
210	20240315	171900	4310573000	300000	300000	300000	300000	0
211	20240315	171800	4310573000	300000	300000	300000	300000	0
212	20240315	171700	4310573000	300000	300000	300000	300000	3873
213	20240315	171600	4310573000	300000	300000	300000	300000	0
214	20240315	171500	4310573000	300000	300000	300000	300000	0
215	20240315	171400	4310573000	300000	300000	300000	300000	0
216	20240315	171300	4310573000	300000	300000	300000	300000	0
217	20240315	171200	4310573000	300000	300000	300000	300000	0
218	20240315	171100	4310573000	300000	300000	300000	300000	0
219	20240315	171000	4310573000	300000	300000	300000	300000	0
220	20240315	170900	4310573000	300000	300000	300000	300000	0
221	20240315	170800	4310573000	300000	300000	300000	300000	0
222	20240315	170700	4310573000	300000	300000	300000	300000	0
223	20240315	170600	4310573000	300000	300000	300000	300000	0
224	20240315	170500	4310573000	300000	300000	300000	300000	0
225	20240315	170400	4310573000	300000	300000	300000	300000	0
226	20240315	170300	4310573000	300000	300000	300000	300000	0
227	20240315	170200	4310573000	300000	300000	300000	300000	0
228	20240315	170100	4310573000	300000	300000	300000	300000	0
229	20240315	170000	4310573000	300000	300000	300000	300000	0
230	20240315	165900	4310573000	300000	300000	300000	300000	0
231	20240315	165800	4310573000	300000	300000	300000	300000	0
232	20240315	165700	4310573000	300000	300000	300000	300000	0
233	20240315	165600	4310573000	300000	300000	300000	300000	0
234	20240315	165500	4310573000	300000	300000	300000	300000	0
235	20240315	165400	4310573000	300000	300000	300000	300000	0
236	20240315	165300	4310573000	300000	300000	300000	300000	0
237	20240315	165200	4310573000	300000	300000	300000	300000	0
238	20240315	165100	4310573000	300000	300000	300000	300000	0
239	20240315	165000	4310573000	300000	300000	300000	300000	0
240	20240315	164900	4310573000	300000	300000	300000	300000	0
241	20240315	164800	4310573000	300000	300000	300000	300000	0
242	20240315	164700	4310573000	300000	300000	300000	300000	3873
243	20240315	164600	4310573000	300000	300000	300000	300000	0
244	20240315	164500	4310573000	300000	300000	300000	300000	0
245	20240315	164400	4310573000	300000	300000	300000	300000	0
246	20240315	164300	4310573000	300000	300000	300000	300000	0
247	20240315	164200	4310573000	300000	300000	300000	300000	0
248	20240315	164100	4310573000	300000	300000	300000	300000	0
249	20240315	164000	4310573000	300000	300000	300000	300000	0
250	20240315	163900	4310573000	300000	300000	300000	300000	0
251	20240315	163800	4310573000	300000	300000	300000	300000	0
252	20240315	163700	4310573000	300000	300000	300000	300000	0
253	20240315	163600	4310573000	300000	300000	300000	300000	0
254	20240315	163500	4310573000	300000	300000	300000	300000	0
255	20240315	163400	4310573000	300000	300000	300000	300000	0
256	20240315	163300	4310573000	300000	300000	300000	300000	0
257	20240315	163200	4310573000	300000	300000	300000	300000	0
258	20240315	163100	4310573000	300000	300000	300000	300000	0
259	20240315	163000	4310573000	300000	300000	300000	300000	0
260	20240315	162900	4310573000	300000	300000	300000	300000	0
261	20240315	162800	4310573000	300000	300000	300000	300000	0
262	20240315	162700	4310573000	300000	300000	300000	300000	0
263	20240315	162600	4310573000	300000	300000	300000	300000	0
264	20240315	162500	4310573000	300000	300000	300000	300000	0
265	20240315	162400	4310573000	300000	300000	300000	300000	0
266	20240315	162300	4310573000	300000	300000	300000	300000	0
267	20240315	162200	4310573000	300000	300000	300000	300000	0
268	20240315	162100	4310573000	300000	300000	300000	300000	0
269	20240315	162000	4310573000	300000	300000	300000	300000	0
270	20240315	161900	4310573000	300000	300000	300000	300000	0
271	20240315	161800	4310573000	300000	300000	300000	300000	0
272	20240315	161700	4310573000	300000	300000	300000	300000	3873
273	20240315	161600	4310573000	300000	300000	300000	300000	0
274	20240315	161500	4310573000	300000	300000	300000	300000	0
275	20240315	161400	4310573000	300000	300000	300000	300000	0
276	20240315	161300	4310573000	300000	300000	300000	300000	0
277	20240315	161200	4310573000	300000	300000	300000	300000	0
278	20240315	161100	4310573000	300000	300000	300000	300000	0
279	20240315	161000	4310573000	300000	300000	300000	300000	0
280	20240315	160900	4310573000	300000	300000	300000	300000	0
281	20240315	160800	4310573000	300000	300000	300000	300000	0
282	20240315	160700	4310573000	300000	300000	300000	300000	0
283	20240315	160600	4310573000	300000	300000	300000	300000	0
284	20240315	160500	4310573000	300000	300000	300000	300000	0
285	20240315	160400	4310573000	300000	300000	300000	300000	0
286	20240315	160300	4310573000	300000	300000	300000	300000	0
287	20240315	160200	4310573000	300000	300000	300000	300000	0
288	20240315	160100	4310573000	300000	300000	300000	300000	0
289	20240315	160000	4310573000	300000	300000	300000	300000	0
290	20240315	155900	4310573000	300000	300000	300000	300000	0
291	20240315	155800	4310573000	300000	300000	300000	300000	0
292	20240315	155700	4310573000	300000	300000	300000	300000	0
293	20240315	155600	4310573000	300000	300000	300000	300000	0
294	20240315	155500	4310573000	300000	300000	300000	300000	0
295	20240315	155400	4310573000	300000	300000	300000	300000	0
296	20240315	155300	4310573000	300000	300000	300000	300000	0
297	20240315	155200	4310573000	300000	300000	300000	300000	0
298	20240315	155100	4310573000	300000	300000	300000	300000	0
299	20240315	155000	4310573000	300000	300000	300000	300000	0
300	20240315	154900	4310573000	300000	300000	300000	300000	0
301	20240315	154800	4310573000	300000	300000	300000	300000	0
302	20240315	154700	4310573000	300000	300000	300000	300000	3873
303	20240315	154600	4310573000	300000	300000	300000	300000	0
304	20240315	154500	4310573000	300000	300000	300000	300000	0
305	20240315	154400	4310573000	300000	300000	300000	300000	0
306	20240315	154300	4310573000	300000	300000	300000	300000	0
307	20240315	154200	4310573000	300000	300000	300000	300000	0
308	20240315	154100	4310573000	300000	300000	300000	300000	0
309	20240315	154000	4310573000	300000	300000	300000	300000	0
310	20240315	153900	4310573000	300000	300000	300000	300000	0
311	20240315	153800	4310573000	300000	300000	300000	300000	0
312	20240315	153700	4310573000	300000	300000	300000	300000	0
313	20240315	153600	4310573000	300000	300000	300000	300000	0
314	20240315	153500	4310573000	300000	300000	300000	300000	0
315	20240315	153400	4310573000	300000	300000	300000	300000	0
316	20240315	153300	4310573000	300000	300000	300000	300000	0
317	20240315	153200	4310573000	300000	300000	300000	300000	0
318	20240315	153100	4310573000	300000	300000	300000	300000	0
319	20240315	153000	4310573000	300000	300000	300000	300000	3873
320	20240315	152900	3148673000	298000	298000	298000	298000	0
321	20240315	152800	3148673000	298000	298000	298000	298000	0
322	20240315	152700	3148673000	298000	298000	298000	298000	0
323	20240315	152600	3148673000	298000	298000	298000	298000	0
324	20240315	152500	3148673000	298000	298000	298000	298000	0
325	20240315	152400	3148673000	298000	298000	298000	298000	0
326	20240315	152300	3148673000	298000	298000	298000	298000	0
327	20240315	152200	3148673000	298000	298000	298000	298000	0
328	20240315	152100	3148673000	298000	298000	298000	298000	0
329	20240315	152000	3148673000	298000	298000	298000	298000	0
330	20240315	151900	3148673000	298000	298000	298000	297500	103
331	20240315	151800	3117982000	298000	297500	298000	296500	88
332	20240315	151700	3091819500	297500	296500	297500	296500	39
333	20240315	151600	3080225500	296500	297000	297500	296500	33
334	20240315	151500	3070416000	297500	297500	297500	296500	164
335	20240315	151400	3021678000	297500	297500	297500	297000	66
336	20240315	151300	3002055500	297500	297000	297500	296500	36
337	20240315	151200	2991364500	297500	298000	298000	297000	93
338	20240315	151100	2963691500	298000	297500	298000	297500	14
339	20240315	151000	2959520000	298000	297500	298000	297500	14
340	20240315	150900	2955349500	298500	298500	298500	298000	45
341	20240315	150800	2941934500	298500	296500	299500	296000	862
342	20240315	150700	2685488000	296500	296000	296500	296000	62
343	20240315	150600	2667112000	296000	296500	296500	295500	15
344	20240315	150500	2662670000	296500	296500	296500	295500	67
345	20240315	150400	2642855000	296500	296000	296500	295500	82
346	20240315	150300	2618567500	296000	295500	296000	295500	13
347	20240315	150200	2614721500	296000	295500	296500	295500	27
348	20240315	150100	2606733000	295500	295500	295500	295500	1
349	20240315	150000	2606437500	296500	295000	296500	295000	31
350	20240315	145900	2597269500	296500	295500	296500	295500	31
351	20240315	145800	2588104500	295000	296000	296000	295000	58
352	20240315	145700	2570965000	296000	296000	296500	295500	19
353	20240315	145600	2565341500	296000	296000	296000	296000	4
354	20240315	145500	2564157500	296000	296000	296000	296000	29
355	20240315	145400	2555573500	296500	296000	296500	296000	20
356	20240315	145300	2549651500	296000	296500	296500	296000	9
357	20240315	145200	2546986000	296500	296000	296500	296000	42
358	20240315	145100	2534541500	296500	296000	296500	296000	11
359	20240315	145000	2531282000	296500	296000	296500	296000	37
360	20240315	144900	2520327000	296000	295500	296000	295500	16
361	20240315	144800	2515594500	295500	295500	296500	295500	144
362	20240315	144700	2473002500	295500	295500	295500	295000	24
363	20240315	144600	2465913000	295000	295000	295000	295000	8
364	20240315	144500	2463553000	295000	295500	295500	295000	10
365	20240315	144400	2460599500	295000	295000	295000	295000	8
366	20240315	144300	2458239500	295000	295500	295500	295000	15
367	20240315	144200	2453812000	295000	295500	295500	295000	4
368	20240315	144100	2452631000	295500	295000	295500	295000	4
369	20240315	144000	2451450000	295000	295000	295500	295000	9
370	20240315	143900	2448793000	295500	295000	295500	295000	10
371	20240315	143800	2445842000	295500	295500	295500	295500	4
372	20240315	143700	2444660000	296000	295500	296000	295500	6
373	20240315	143600	2442886000	295500	295500	295500	295500	5
374	20240315	143500	2441408500	296000	296000	296000	295500	10
375	20240315	143400	2438451500	295500	296000	296000	295500	10
376	20240315	143300	2435493500	296000	296000	296000	296000	6
377	20240315	143200	2433717500	295000	295000	296500	295000	14
378	20240315	143100	2429583000	295000	295500	295500	295000	6
379	20240315	143000	2427812000	296500	295000	296500	295000	14
380	20240315	142900	2423668500	296500	295000	296500	295000	11
381	20240315	142800	2420416000	296500	295500	296500	295000	55
382	20240315	142700	2404139500	296000	295000	296000	295000	22
383	20240315	142600	2397638500	296000	295500	296000	295000	20
384	20240315	142500	2391727000	296000	295500	296000	295000	27
385	20240315	142400	2383747000	295000	295000	295000	295000	5
386	20240315	142300	2382272000	295000	295500	296000	295000	17
387	20240315	142200	2377244000	296000	295000	296000	295000	35
388	20240315	142100	2366898500	295500	295500	295500	295500	3
389	20240315	142000	2366012000	295000	296000	296000	295000	20
390	20240315	141900	2360103000	296000	296000	296000	294500	5
391	20240315	141800	2358626000	295500	296000	296000	294500	8
392	20240315	141700	2356263000	296000	294500	296000	294500	14
393	20240315	141600	2352135000	295000	295000	295000	295000	5
394	20240315	141500	2350660000	294500	295500	296000	294500	15
395	20240315	141400	2346227500	294500	294500	294500	294500	3
396	20240315	141300	2345344000	294500	295000	295500	294500	11
397	20240315	141200	2342101000	294500	294500	296000	294500	60
398	20240315	141100	2324389000	295000	295000	295000	295000	0
399	20240315	141000	2324389000	295000	295000	295000	294500	11
400	20240315	140900	2321145000	295000	294500	295000	294500	13
401	20240315	140800	2317315500	295000	295000	295000	295000	21
402	20240315	140700	2311120500	295000	295500	295500	295000	3
403	20240315	140600	2310235000	295000	295000	295500	295000	7
404	20240315	140500	2308169500	295000	295000	295500	295000	15
405	20240315	140400	2303743500	295000	295000	295000	295000	6
406	20240315	140300	2301973500	295000	295000	295500	295000	7
407	20240315	140200	2299907500	295000	295000	295000	295000	6
408	20240315	140100	2298137500	295000	295500	295500	295000	3
409	20240315	140000	2297251500	295500	295500	296000	295000	16
410	20240315	135900	2292525500	295500	295500	295500	295500	13
411	20240315	135800	2288684000	296000	296000	296000	295500	10
412	20240315	135700	2285726500	295500	295500	296000	295500	39
413	20240315	135600	2274190000	295500	296000	296000	295500	18
414	20240315	135500	2268863000	295500	295000	295500	295000	46
415	20240315	135400	2255271000	295000	295000	295500	295000	15
416	20240315	135300	2250843000	295500	296000	296000	295000	17
417	20240315	135200	2245823000	296000	295000	296000	295000	8
418	20240315	135100	2243461000	295500	295500	295500	295500	0
419	20240315	135000	2243461000	295500	296000	296000	295500	18
420	20240315	134900	2238139000	296000	295500	296000	295500	14
421	20240315	134800	2234000500	296000	296000	296000	296000	12
422	20240315	134700	2230448500	295500	296000	296000	295500	5
423	20240315	134600	2228969500	296500	295500	296500	295000	120
424	20240315	134500	2193415000	296500	295500	296500	295500	233
425	20240315	134400	2124463000	295000	295000	295000	295000	3
426	20240315	134300	2123578000	295500	294000	295500	294000	12
427	20240315	134200	2120047000	295500	295500	295500	295500	4
428	20240315	134100	2118865000	294000	294000	294000	294000	2
429	20240315	134000	2118277000	293500	294500	295500	293500	46
430	20240315	133900	2104716000	294500	293500	294500	293500	7
431	20240315	133800	2102660500	294500	294500	294500	294500	7
432	20240315	133700	2100599000	294500	294000	294500	294000	15
433	20240315	133600	2096188500	294000	294000	294500	294000	4
434	20240315	133500	2095012000	294500	295000	295000	294500	9
435	20240315	133400	2092358500	294500	294500	294500	294500	7
436	20240315	133300	2090297000	295000	295000	295500	295000	19
437	20240315	133200	2084691500	295500	295000	295500	295000	6
438	20240315	133100	2082920500	295000	296000	296000	295000	21
439	20240315	133000	2076714000	295500	296000	296000	295500	6
440	20240315	132900	2074940000	296000	296000	296000	295500	13
441	20240315	132800	2071093500	295500	295000	296000	295000	38
442	20240315	132700	2059864000	295000	295000	295000	295000	2
443	20240315	132600	2059274000	295000	295000	295000	295000	13
444	20240315	132500	2055439000	295000	296000	296000	295000	7
445	20240315	132400	2053368000	295000	295000	296000	295000	23
446	20240315	132300	2046572000	296000	294500	296000	294500	175
447	20240315	132200	1994948000	294500	294500	294500	294500	2
448	20240315	132100	1994359000	294500	295000	296000	294500	4
449	20240315	132000	1993179000	294500	295000	296000	294500	23
450	20240315	131900	1986394500	295500	295000	295500	295000	12
451	20240315	131800	1982852500	294500	294500	294500	294500	2
452	20240315	131700	1982263500	295000	294500	295500	294500	20
453	20240315	131600	1976367500	295500	293500	296000	293500	345
454	20240315	131500	1874902000	293000	293000	293000	293000	3
455	20240315	131400	1874023000	293000	293000	293000	293000	9
456	20240315	131300	1871386000	293000	293000	293000	293000	7
457	20240315	131200	1869335000	293000	293500	293500	293000	3
458	20240315	131100	1868455000	293000	293000	293000	293000	6
459	20240315	131000	1866697000	293000	293000	293500	293000	8
460	20240315	130900	1864350500	293000	293500	293500	293000	17
461	20240315	130800	1859366000	293000	293000	293000	293000	3
462	20240315	130700	1858487000	293000	293000	293500	293000	7
463	20240315	130600	1856434000	293000	293000	293000	293000	4
464	20240315	130500	1855262000	293500	293000	293500	293000	9
465	20240315	130400	1852624000	293000	293000	293000	293000	13
466	20240315	130300	1848815000	293500	293000	293500	293000	6
467	20240315	130200	1847056000	293000	293000	293000	293000	6
468	20240315	130100	1845298000	293000	293000	293000	293000	2
469	20240315	130000	1844712000	293000	293000	293000	293000	5
470	20240315	125900	1843247000	293000	293000	293000	293000	1
471	20240315	125800	1842954000	293000	293000	293500	293000	20
472	20240315	125700	1837092500	293500	293000	293500	293000	5
473	20240315	125600	1835626500	293000	293000	293000	293000	1
474	20240315	125500	1835333500	293000	293500	293500	293000	4
475	20240315	125400	1834160000	293000	293000	293500	293000	16
476	20240315	125300	1829468000	293500	293500	293500	293500	0
477	20240315	125200	1829468000	293500	293500	293500	293500	9
478	20240315	125100	1826826500	293000	293000	293000	293000	4
479	20240315	125000	1825654500	293000	293500	293500	293000	6
480	20240315	124900	1823895500	293000	293000	293000	293000	19
481	20240315	124800	1818328500	293000	293000	293000	293000	0
482	20240315	124700	1818328500	293000	293000	293000	293000	5
483	20240315	124600	1816863500	293500	293000	293500	293000	5
484	20240315	124500	1815397500	293500	293500	293500	293500	0
485	20240315	124400	1815397500	293500	293000	293500	293000	3
486	20240315	124300	1814517500	293000	293000	293000	293000	8
487	20240315	124200	1812173500	293500	293500	293500	293500	3
488	20240315	124100	1811293000	293500	293500	293500	293000	8
489	20240315	124000	1808945500	293000	293000	293500	293000	8
490	20240315	123900	1806601000	293000	293000	293000	293000	6
491	20240315	123800	1804843000	293000	293500	293500	293000	4
492	20240315	123700	1803670500	293000	293000	293000	293000	5
493	20240315	123600	1802205500	293000	293000	293000	293000	7
494	20240315	123500	1800154500	293000	293000	293000	293000	6
495	20240315	123400	1798396500	293000	293000	293000	293000	7
496	20240315	123300	1796345500	293000	293000	293000	293000	6
497	20240315	123200	1794587500	293000	293000	293500	293000	8
498	20240315	123100	1792242500	293000	293000	293000	293000	5
499	20240315	123000	1790777500	293000	293500	293500	293000	2
500	20240315	122900	1790191000	293000	293000	293500	293000	7
501	20240315	122800	1788139000	293000	293500	293500	293000	26
502	20240315	122700	1780519000	293500	293500	293500	293500	5
503	20240315	122600	1779051500	293500	293000	293500	293000	48
504	20240315	122500	1764966000	293000	293000	293000	293000	1
505	20240315	122400	1764673000	293500	293000	293500	293000	9
506	20240315	122300	1762035000	293000	293000	293000	293000	6
507	20240315	122200	1760277000	293000	293000	293000	293000	9
508	20240315	122100	1757640000	293000	293000	293000	293000	1
509	20240315	122000	1757347000	293000	293000	293000	293000	8
510	20240315	121900	1755003000	293000	293000	293000	293000	1
511	20240315	121800	1754710000	293000	293000	293000	293000	2
512	20240315	121700	1754124000	293500	293000	293500	293000	11
513	20240315	121600	1750900500	293000	293000	293000	293000	0
514	20240315	121500	1750900500	293000	293000	293000	293000	24
515	20240315	121400	1743868500	293000	293000	293000	293000	8
516	20240315	121300	1741524500	293000	293000	293000	293000	6
517	20240315	121200	1739766500	293000	293000	293500	293000	26
518	20240315	121100	1732137000	293000	293000	293000	293000	5
519	20240315	121000	1730672000	293000	293000	293000	293000	1
520	20240315	120900	1730379000	293000	293000	293500	293000	10
521	20240315	120800	1727448000	293500	293500	293500	293500	2
522	20240315	120700	1726861000	293500	293500	293500	293500	5
523	20240315	120600	1725393500	293500	293000	293500	293000	17
524	20240315	120500	1720406000	293000	293500	293500	293000	36
525	20240315	120400	1709852500	293500	293000	293500	293000	3
526	20240315	120300	1708972500	293000	293000	293500	293000	7
527	20240315	120200	1706920500	293000	293000	293000	293000	6
528	20240315	120100	1705162500	293000	293000	293000	293000	2
529	20240315	120000	1704576500	293000	293000	293500	293000	6
530	20240315	115900	1702817500	293000	293500	293500	293000	7
531	20240315	115800	1700766000	293500	293000	293500	293000	11
532	20240315	115700	1697542000	293000	293500	293500	293000	17
533	20240315	115600	1692559000	293500	293500	293500	293500	0
534	20240315	115500	1692559000	293500	293500	293500	293500	1
535	20240315	115400	1692265500	293500	293500	293500	293000	12
536	20240315	115300	1688747500	293000	293000	293000	293000	2
537	20240315	115200	1688161500	293500	293500	293500	293500	3
538	20240315	115100	1687281000	293500	293000	293500	292500	131
539	20240315	115000	1648895000	293000	293000	293000	293000	0
540	20240315	114900	1648895000	293000	293500	293500	293000	47
541	20240315	114800	1635101500	294000	294000	294000	294000	0
542	20240315	114700	1635101500	294000	294000	294000	294000	43
543	20240315	114600	1622459500	294000	294000	294000	294000	5
544	20240315	114500	1620989500	294500	294000	294500	294000	24
545	20240315	114400	1613930000	293500	294000	294000	293500	23
546	20240315	114300	1607169000	293500	294000	294000	293500	11
547	20240315	114200	1603939000	294000	294000	294000	294000	12
548	20240315	114100	1600411000	294000	294000	294000	294000	4
549	20240315	114000	1599235000	293500	294000	294000	293500	4
550	20240315	113900	1598060500	294000	293500	294000	293500	8
551	20240315	113800	1595711000	293000	293000	293500	293000	95
552	20240315	113700	1567860000	293000	293000	293000	292500	16
553	20240315	113600	1563174000	293000	292500	293000	292500	14
554	20240315	113500	1559074500	293000	293000	293000	293000	4
555	20240315	113400	1557902500	292500	293000	293000	292500	8
556	20240315	113300	1555560500	293000	293000	293000	293000	17
557	20240315	113200	1550579500	293000	293000	293000	292500	31
558	20240315	113100	1541499000	292500	293000	293000	292500	7
559	20240315	113000	1539449500	293000	293000	293000	293000	4
560	20240315	112900	1538277500	292500	293000	293000	292500	7
561	20240315	112800	1536227000	292500	293000	293000	292500	11
562	20240315	112700	1533009000	293000	293000	293000	293000	3
563	20240315	112600	1532130000	293000	292500	293000	292500	5
564	20240315	112500	1530666500	293000	292500	293000	292500	9
565	20240315	112400	1528030000	293000	293000	293000	292500	24
566	20240315	112300	1521000000	292500	293000	293000	292500	5
567	20240315	112200	1519536500	292500	292500	292500	292500	3
568	20240315	112100	1518659000	293000	292500	293000	292500	38
569	20240315	112000	1507538000	292500	293000	293000	292500	5
570	20240315	111900	1506075000	293000	293000	293000	293000	9
571	20240315	111800	1503438000	293000	293000	293000	293000	6
572	20240315	111700	1501680000	293000	293000	293000	292500	39
573	20240315	111600	1490257000	293000	293000	293000	293000	5
574	20240315	111500	1488792000	293000	293000	293000	293000	4
575	20240315	111400	1487620000	292500	293000	293000	292500	14
576	20240315	111300	1483519500	293000	292500	293000	292500	9
577	20240315	111200	1480885000	293000	293000	293000	292500	17
578	20240315	111100	1475904500	293000	293000	293000	292500	15
579	20240315	111000	1471511500	293000	293000	293000	293000	27
580	20240315	110900	1463600500	293000	293000	293000	292500	8
581	20240315	110800	1461258500	292500	293000	293000	292500	4
582	20240315	110700	1460088000	293000	293000	293000	293000	2
583	20240315	110600	1459502000	292500	292500	292500	292500	7
584	20240315	110500	1457454500	293000	293000	293000	293000	4
585	20240315	110400	1456282500	293000	292500	293000	292500	3
586	20240315	110300	1455404500	292500	292500	293000	292500	6
587	20240315	110200	1453649000	292500	293000	293000	292500	16
588	20240315	110100	1448964000	293000	293000	293000	293000	1
589	20240315	110000	1448671000	292500	292500	292500	292500	4
590	20240315	105900	1447501000	292500	292500	292500	292500	1
591	20240315	105800	1447208500	292500	292500	292500	292500	12
592	20240315	105700	1443698500	292500	292500	292500	292500	7
593	20240315	105600	1441651000	292500	292500	292500	292500	1
594	20240315	105500	1441358500	292500	292500	292500	292500	1
595	20240315	105400	1441066000	292500	292500	292500	292500	8
596	20240315	105300	1438726000	292500	292500	292500	292500	4
597	20240315	105200	1437556000	292500	292500	292500	292500	2
598	20240315	105100	1436971000	292500	292500	292500	292500	14
599	20240315	105000	1432876000	292500	292500	292500	292500	1
600	20240315	104900	1432583500	292500	292500	292500	292500	4
601	20240315	104800	1431413500	292500	292500	292500	292000	23
602	20240315	104700	1424687000	292000	292500	292500	292000	7
603	20240315	104600	1422641500	292500	292500	292500	292500	67
604	20240315	104500	1403044000	292500	292500	292500	292500	1
605	20240315	104400	1402751500	292500	292500	292500	292500	6
606	20240315	104300	1400996500	292500	292500	292500	292500	67
607	20240315	104200	1381399000	292500	292500	292500	292500	4
608	20240315	104100	1380229000	292500	292500	293000	292500	5
609	20240315	104000	1378765000	292500	293000	293000	292500	10
610	20240315	103900	1375837500	292500	292500	292500	292500	6
611	20240315	103800	1374082500	292500	292500	292500	292500	0
612	20240315	103700	1374082500	292500	292500	292500	292500	5
613	20240315	103600	1372620000	293000	293000	293000	292500	48
614	20240315	103500	1358556500	293000	293000	293000	293000	3
615	20240315	103400	1357677500	293000	293000	293000	293000	5
616	20240315	103300	1356212500	293000	293000	293000	293000	0
617	20240315	103200	1356212500	293000	293000	293000	293000	4
618	20240315	103100	1355040500	293000	293500	293500	293000	6
619	20240315	103000	1353281500	293500	293000	293500	293000	5
620	20240315	102900	1351816000	293000	293000	293000	293000	6
621	20240315	102800	1350058000	293000	294000	294000	293000	117
622	20240315	102700	1315720000	293500	293500	293500	293500	0
623	20240315	102600	1315720000	293500	293500	293500	293500	3
624	20240315	102500	1314839500	293500	293500	293500	293500	2
625	20240315	102400	1314252500	293500	293500	293500	293500	15
626	20240315	102300	1309850000	294000	294000	294500	294000	43
627	20240315	102200	1297207500	294500	294500	294500	294500	11
628	20240315	102100	1293968000	294500	295000	295000	294500	13
629	20240315	102000	1290135500	295500	295500	295500	295500	5
630	20240315	101900	1288658000	295500	295500	296000	295500	27
631	20240315	101800	1280668500	296000	296000	296000	296000	34
632	20240315	101700	1270604500	295500	296000	296000	295500	31
633	20240315	101600	1261433500	295500	296000	296000	295500	11
634	20240315	101500	1258178000	296000	295500	296000	295500	22
635	20240315	101400	1251666500	295500	295000	295500	295000	28
636	20240315	101300	1243394500	295000	295500	295500	295000	25
637	20240315	101200	1236009000	296000	296000	296000	296000	21
638	20240315	101100	1229793000	295000	295500	296000	295000	44
639	20240315	101000	1216796500	295000	295000	295000	295000	1
640	20240315	100900	1216501500	295000	295000	295500	295000	26
641	20240315	100800	1208821000	295000	295000	295500	295000	32
642	20240315	100700	1199369500	295500	295500	295500	295500	22
643	20240315	100600	1192868500	295000	295000	295500	295000	30
644	20240315	100500	1184008000	295000	295000	295000	295000	0
645	20240315	100400	1184008000	295000	295000	295000	295000	22
646	20240315	100300	1177518000	295000	294500	295500	294500	28
647	20240315	100200	1169258500	295000	295000	295500	294500	32
648	20240315	100100	1159812000	295000	294500	295000	294500	28
649	20240315	100000	1151555000	294500	294500	295000	294500	10
650	20240315	095900	1148607000	294500	294500	294500	294000	22
651	20240315	095800	1142129000	294500	294000	294500	294000	29
652	20240315	095700	1133592500	294000	293500	294000	293500	23
653	20240315	095600	1126832500	293500	293000	293500	293000	19
654	20240315	095500	1121256500	293000	293000	293500	293000	29
655	20240315	095400	1112747500	293000	293000	293000	293000	11
656	20240315	095300	1109524500	294000	293000	294000	293000	30
657	20240315	095200	1100719500	293500	293000	293500	293000	25
658	20240315	095100	1093384000	293000	293000	293500	293000	25
659	20240315	095000	1086050500	293000	293000	293000	293000	25
660	20240315	094900	1078725500	293000	293000	293000	292500	6
661	20240315	094800	1076968000	293500	293000	293500	293000	43
662	20240315	094700	1064357500	293000	293000	293000	292500	39
663	20240315	094600	1052931000	293000	292500	293000	292500	33
664	20240315	094500	1043263000	292500	292000	292500	292000	67
665	20240315	094400	1023677000	292000	292000	292500	292000	10
666	20240315	094300	1020756500	292000	292000	292000	291500	19
667	20240315	094200	1015212000	292500	292000	292500	291500	46
668	20240315	094100	1001781500	292000	292000	292000	291500	6
669	20240315	094000	1000030500	292000	292000	292500	292000	34
670	20240315	093900	990091500	292000	292000	292500	292000	14
671	20240315	093800	986003000	291500	291500	291500	291500	23
672	20240315	093700	979298500	291000	291000	291500	291000	11
673	20240315	093600	976095500	291500	292000	292000	291500	115
674	20240315	093500	942562000	291500	292000	292000	291000	46
675	20240315	093400	929139500	292000	291500	292000	291000	98
676	20240315	093300	900594000	291500	292000	292000	291500	59
677	20240315	093200	883384500	291500	291500	292000	291500	17
678	20240315	093100	878428500	292000	291500	292000	291500	34
679	20240315	093000	868505000	291500	291500	292000	291500	40
680	20240315	092900	856834500	291500	292000	292000	291500	242
681	20240315	092800	786184500	292500	292500	292500	292000	43
682	20240315	092700	773612000	292500	293000	293000	292500	5
683	20240315	092600	772148500	292500	292000	292500	292000	50
684	20240315	092500	757537500	292000	291500	292000	291500	27
685	20240315	092400	749656500	291500	291500	291500	291500	35
686	20240315	092300	739454000	291000	290500	291000	290500	54
687	20240315	092200	723742500	290500	291000	291000	290500	39
688	20240315	092100	712400500	290500	291000	291000	290500	55
689	20240315	092000	696415000	290500	290500	291000	290500	53
690	20240315	091900	681005000	290500	290500	291000	290500	34
691	20240315	091800	671117000	290500	290500	290500	290000	45
692	20240315	091700	658046000	290500	291500	292000	290000	1167
693	20240315	091600	318959000	292000	292000	292000	291500	164
694	20240315	091500	271075000	292000	292000	292500	292000	80
695	20240315	091400	247714500	292000	292000	292000	292000	80
696	20240315	091300	224354500	292000	292000	292500	292000	42
697	20240315	091200	212079500	292500	292500	293000	292000	81
698	20240315	091100	188395500	292500	292500	292500	292500	64
699	20240315	091000	169675500	292500	292500	292500	292000	94
700	20240315	090900	142191000	292500	292500	293000	292500	20
701	20240315	090800	136340500	292500	293500	293500	292500	103
702	20240315	090700	106162000	293000	293000	293000	293000	12
703	20240315	090600	102646000	294000	293500	294000	293000	125
704	20240315	090500	65970000	293500	293500	294000	293500	31
705	20240315	090400	56870000	293500	294000	294000	293500	67
706	20240315	090300	37182500	294000	294500	294500	294000	37
707	20240315	090200	26290500	294500	294500	294500	294500	10
708	20240315	090100	23345500	294500	294500	295000	294500	21
709	20240315	090000	17152000	294000	296500	296500	294000	58