KissMeData/078340/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194900	2225148900	41400	41400	41400	41400	1627
3	20240311	194800	2225148900	41400	41400	41400	41400	0
4	20240311	194700	2225148900	41400	41400	41400	41400	0
5	20240311	194600	2225148900	41400	41400	41400	41400	0
6	20240311	194500	2225148900	41400	41400	41400	41400	0
7	20240311	194400	2225148900	41400	41400	41400	41400	0
8	20240311	194300	2225148900	41400	41400	41400	41400	0
9	20240311	194200	2225148900	41400	41400	41400	41400	0
10	20240311	194100	2225148900	41400	41400	41400	41400	0
11	20240311	194000	2225148900	41400	41400	41400	41400	0
12	20240311	193900	2225148900	41400	41400	41400	41400	0
13	20240311	193800	2225148900	41400	41400	41400	41400	0
14	20240311	193700	2225148900	41400	41400	41400	41400	0
15	20240311	193600	2225148900	41400	41400	41400	41400	0
16	20240311	193500	2225148900	41400	41400	41400	41400	0
17	20240311	193400	2225148900	41400	41400	41400	41400	0
18	20240311	193300	2225148900	41400	41400	41400	41400	0
19	20240311	193200	2225148900	41400	41400	41400	41400	0
20	20240311	193100	2225148900	41400	41400	41400	41400	0
21	20240311	193000	2225148900	41400	41400	41400	41400	0
22	20240311	192900	2225148900	41400	41400	41400	41400	0
23	20240311	192800	2225148900	41400	41400	41400	41400	0
24	20240311	192700	2225148900	41400	41400	41400	41400	0
25	20240311	192600	2225148900	41400	41400	41400	41400	0
26	20240311	192500	2225148900	41400	41400	41400	41400	0
27	20240311	192400	2225148900	41400	41400	41400	41400	0
28	20240311	192300	2225148900	41400	41400	41400	41400	0
29	20240311	192200	2225148900	41400	41400	41400	41400	0
30	20240311	192100	2225148900	41400	41400	41400	41400	0
31	20240311	192000	2225148900	41400	41400	41400	41400	0
32	20240311	191900	2225148900	41400	41400	41400	41400	1627
33	20240311	191800	2225148900	41400	41400	41400	41400	0
34	20240311	191700	2225148900	41400	41400	41400	41400	0
35	20240311	191600	2225148900	41400	41400	41400	41400	0
36	20240311	191500	2225148900	41400	41400	41400	41400	0
37	20240311	191400	2225148900	41400	41400	41400	41400	0
38	20240311	191300	2225148900	41400	41400	41400	41400	0
39	20240311	191200	2225148900	41400	41400	41400	41400	0
40	20240311	191100	2225148900	41400	41400	41400	41400	0
41	20240311	191000	2225148900	41400	41400	41400	41400	0
42	20240311	190900	2225148900	41400	41400	41400	41400	0
43	20240311	190800	2225148900	41400	41400	41400	41400	0
44	20240311	190700	2225148900	41400	41400	41400	41400	0
45	20240311	190600	2225148900	41400	41400	41400	41400	0
46	20240311	190500	2225148900	41400	41400	41400	41400	0
47	20240311	190400	2225148900	41400	41400	41400	41400	0
48	20240311	190300	2225148900	41400	41400	41400	41400	0
49	20240311	190200	2225148900	41400	41400	41400	41400	0
50	20240311	190100	2225148900	41400	41400	41400	41400	0
51	20240311	190000	2225148900	41400	41400	41400	41400	0
52	20240311	185900	2225148900	41400	41400	41400	41400	0
53	20240311	185800	2225148900	41400	41400	41400	41400	0
54	20240311	185700	2225148900	41400	41400	41400	41400	0
55	20240311	185600	2225148900	41400	41400	41400	41400	0
56	20240311	185500	2225148900	41400	41400	41400	41400	0
57	20240311	185400	2225148900	41400	41400	41400	41400	0
58	20240311	185300	2225148900	41400	41400	41400	41400	0
59	20240311	185200	2225148900	41400	41400	41400	41400	0
60	20240311	185100	2225148900	41400	41400	41400	41400	0
61	20240311	185000	2225148900	41400	41400	41400	41400	0
62	20240311	184900	2225148900	41400	41400	41400	41400	1627
63	20240311	184800	2225148900	41400	41400	41400	41400	0
64	20240311	184700	2225148900	41400	41400	41400	41400	0
65	20240311	184600	2225148900	41400	41400	41400	41400	0
66	20240311	184500	2225148900	41400	41400	41400	41400	0
67	20240311	184400	2225148900	41400	41400	41400	41400	0
68	20240311	184300	2225148900	41400	41400	41400	41400	0
69	20240311	184200	2225148900	41400	41400	41400	41400	0
70	20240311	184100	2225148900	41400	41400	41400	41400	0
71	20240311	184000	2225148900	41400	41400	41400	41400	0
72	20240311	183900	2225148900	41400	41400	41400	41400	0
73	20240311	183800	2225148900	41400	41400	41400	41400	0
74	20240311	183700	2225148900	41400	41400	41400	41400	0
75	20240311	183600	2225148900	41400	41400	41400	41400	0
76	20240311	183500	2225148900	41400	41400	41400	41400	0
77	20240311	183400	2225148900	41400	41400	41400	41400	0
78	20240311	183300	2225148900	41400	41400	41400	41400	0
79	20240311	183200	2225148900	41400	41400	41400	41400	0
80	20240311	183100	2225148900	41400	41400	41400	41400	0
81	20240311	183000	2225148900	41400	41400	41400	41400	0
82	20240311	182900	2225148900	41400	41400	41400	41400	0
83	20240311	182800	2225148900	41400	41400	41400	41400	0
84	20240311	182700	2225148900	41400	41400	41400	41400	0
85	20240311	182600	2225148900	41400	41400	41400	41400	0
86	20240311	182500	2225148900	41400	41400	41400	41400	0
87	20240311	182400	2225148900	41400	41400	41400	41400	0
88	20240311	182300	2225148900	41400	41400	41400	41400	0
89	20240311	182200	2225148900	41400	41400	41400	41400	0
90	20240311	182100	2225148900	41400	41400	41400	41400	0
91	20240311	182000	2225148900	41400	41400	41400	41400	0
92	20240311	181900	2225148900	41400	41400	41400	41400	1627
93	20240311	181800	2225148900	41400	41400	41400	41400	0
94	20240311	181700	2225148900	41400	41400	41400	41400	0
95	20240311	181600	2225148900	41400	41400	41400	41400	0
96	20240311	181500	2225148900	41400	41400	41400	41400	0
97	20240311	181400	2225148900	41400	41400	41400	41400	0
98	20240311	181300	2225148900	41400	41400	41400	41400	0
99	20240311	181200	2225148900	41400	41400	41400	41400	0
100	20240311	181100	2225148900	41400	41400	41400	41400	0
101	20240311	181000	2225148900	41400	41400	41400	41400	0
102	20240311	180900	2225148900	41400	41400	41400	41400	0
103	20240311	180800	2225148900	41400	41400	41400	41400	0
104	20240311	180700	2225148900	41400	41400	41400	41400	0
105	20240311	180600	2225148900	41400	41400	41400	41400	0
106	20240311	180500	2225148900	41400	41400	41400	41400	0
107	20240311	180400	2225148900	41400	41400	41400	41400	0
108	20240311	180300	2225148900	41400	41400	41400	41400	0
109	20240311	180200	2225148900	41400	41400	41400	41400	0
110	20240311	180100	2225148900	41400	41400	41400	41400	0
111	20240311	180000	2225148900	41400	41400	41400	41400	0
112	20240311	175900	2225148900	41400	41400	41400	41400	0
113	20240311	175800	2225148900	41400	41400	41400	41400	0
114	20240311	175700	2225148900	41400	41400	41400	41400	0
115	20240311	175600	2225148900	41400	41400	41400	41400	0
116	20240311	175500	2225148900	41400	41400	41400	41400	0
117	20240311	175400	2225148900	41400	41400	41400	41400	0
118	20240311	175300	2225148900	41400	41400	41400	41400	0
119	20240311	175200	2225148900	41400	41400	41400	41400	0
120	20240311	175100	2225148900	41400	41400	41400	41400	0
121	20240311	175000	2225148900	41400	41400	41400	41400	0
122	20240311	174900	2225148900	41400	41400	41400	41400	1627
123	20240311	174800	2225148900	41400	41400	41400	41400	0
124	20240311	174700	2225148900	41400	41400	41400	41400	0
125	20240311	174600	2225148900	41400	41400	41400	41400	0
126	20240311	174500	2225148900	41400	41400	41400	41400	0
127	20240311	174400	2225148900	41400	41400	41400	41400	0
128	20240311	174300	2225148900	41400	41400	41400	41400	0
129	20240311	174200	2225148900	41400	41400	41400	41400	0
130	20240311	174100	2225148900	41400	41400	41400	41400	0
131	20240311	174000	2225148900	41400	41400	41400	41400	0
132	20240311	173900	2225148900	41400	41400	41400	41400	0
133	20240311	173800	2225148900	41400	41400	41400	41400	0
134	20240311	173700	2225148900	41400	41400	41400	41400	0
135	20240311	173600	2225148900	41400	41400	41400	41400	0
136	20240311	173500	2225148900	41400	41400	41400	41400	0
137	20240311	173400	2225148900	41400	41400	41400	41400	0
138	20240311	173300	2225148900	41400	41400	41400	41400	0
139	20240311	173200	2225148900	41400	41400	41400	41400	0
140	20240311	173100	2225148900	41400	41400	41400	41400	0
141	20240311	173000	2225148900	41400	41400	41400	41400	0
142	20240311	172900	2225148900	41400	41400	41400	41400	0
143	20240311	172800	2225148900	41400	41400	41400	41400	0
144	20240311	172700	2225148900	41400	41400	41400	41400	0
145	20240311	172600	2225148900	41400	41400	41400	41400	0
146	20240311	172500	2225148900	41400	41400	41400	41400	0
147	20240311	172400	2225148900	41400	41400	41400	41400	0
148	20240311	172300	2225148900	41400	41400	41400	41400	0
149	20240311	172200	2225148900	41400	41400	41400	41400	0
150	20240311	172100	2225148900	41400	41400	41400	41400	0
151	20240311	172000	2225148900	41400	41400	41400	41400	0
152	20240311	171900	2225148900	41400	41400	41400	41400	1627
153	20240311	171800	2225148900	41400	41400	41400	41400	0
154	20240311	171700	2225148900	41400	41400	41400	41400	0
155	20240311	171600	2225148900	41400	41400	41400	41400	0
156	20240311	171500	2225148900	41400	41400	41400	41400	0
157	20240311	171400	2225148900	41400	41400	41400	41400	0
158	20240311	171300	2225148900	41400	41400	41400	41400	0
159	20240311	171200	2225148900	41400	41400	41400	41400	0
160	20240311	171100	2225148900	41400	41400	41400	41400	0
161	20240311	171000	2225148900	41400	41400	41400	41400	0
162	20240311	170900	2225148900	41400	41400	41400	41400	0
163	20240311	170800	2225148900	41400	41400	41400	41400	0
164	20240311	170700	2225148900	41400	41400	41400	41400	0
165	20240311	170600	2225148900	41400	41400	41400	41400	0
166	20240311	170500	2225148900	41400	41400	41400	41400	0
167	20240311	170400	2225148900	41400	41400	41400	41400	0
168	20240311	170300	2225148900	41400	41400	41400	41400	0
169	20240311	170200	2225148900	41400	41400	41400	41400	0
170	20240311	170100	2225148900	41400	41400	41400	41400	0
171	20240311	170000	2225148900	41400	41400	41400	41400	0
172	20240311	165900	2225148900	41400	41400	41400	41400	0
173	20240311	165800	2225148900	41400	41400	41400	41400	0
174	20240311	165700	2225148900	41400	41400	41400	41400	0
175	20240311	165600	2225148900	41400	41400	41400	41400	0
176	20240311	165500	2225148900	41400	41400	41400	41400	0
177	20240311	165400	2225148900	41400	41400	41400	41400	0
178	20240311	165300	2225148900	41400	41400	41400	41400	0
179	20240311	165200	2225148900	41400	41400	41400	41400	0
180	20240311	165100	2225148900	41400	41400	41400	41400	0
181	20240311	165000	2225148900	41400	41400	41400	41400	0
182	20240311	164900	2225148900	41400	41400	41400	41400	1627
183	20240311	164800	2225148900	41400	41400	41400	41400	0
184	20240311	164700	2225148900	41400	41400	41400	41400	0
185	20240311	164600	2225148900	41400	41400	41400	41400	0
186	20240311	164500	2225148900	41400	41400	41400	41400	0
187	20240311	164400	2225148900	41400	41400	41400	41400	0
188	20240311	164300	2225148900	41400	41400	41400	41400	0
189	20240311	164200	2225148900	41400	41400	41400	41400	0
190	20240311	164100	2225148900	41400	41400	41400	41400	0
191	20240311	164000	2225148900	41400	41400	41400	41400	0
192	20240311	163900	2225148900	41400	41400	41400	41400	0
193	20240311	163800	2225148900	41400	41400	41400	41400	0
194	20240311	163700	2225148900	41400	41400	41400	41400	0
195	20240311	163600	2225148900	41400	41400	41400	41400	0
196	20240311	163500	2225148900	41400	41400	41400	41400	0
197	20240311	163400	2225148900	41400	41400	41400	41400	0
198	20240311	163300	2225148900	41400	41400	41400	41400	0
199	20240311	163200	2225148900	41400	41400	41400	41400	0
200	20240311	163100	2225148900	41400	41400	41400	41400	0
201	20240311	163000	2225148900	41400	41400	41400	41400	0
202	20240311	162900	2225148900	41400	41400	41400	41400	0
203	20240311	162800	2225148900	41400	41400	41400	41400	0
204	20240311	162700	2225148900	41400	41400	41400	41400	0
205	20240311	162600	2225148900	41400	41400	41400	41400	0
206	20240311	162500	2225148900	41400	41400	41400	41400	0
207	20240311	162400	2225148900	41400	41400	41400	41400	0
208	20240311	162300	2225148900	41400	41400	41400	41400	0
209	20240311	162200	2225148900	41400	41400	41400	41400	0
210	20240311	162100	2225148900	41400	41400	41400	41400	0
211	20240311	162000	2225148900	41400	41400	41400	41400	0
212	20240311	161900	2225148900	41400	41400	41400	41400	1627
213	20240311	161800	2225148900	41400	41400	41400	41400	0
214	20240311	161700	2225148900	41400	41400	41400	41400	0
215	20240311	161600	2225148900	41400	41400	41400	41400	0
216	20240311	161500	2225148900	41400	41400	41400	41400	0
217	20240311	161400	2225148900	41400	41400	41400	41400	0
218	20240311	161300	2225148900	41400	41400	41400	41400	0
219	20240311	161200	2225148900	41400	41400	41400	41400	0
220	20240311	161100	2225148900	41400	41400	41400	41400	0
221	20240311	161000	2225148900	41400	41400	41400	41400	0
222	20240311	160900	2225148900	41400	41400	41400	41400	0
223	20240311	160800	2225148900	41400	41400	41400	41400	0
224	20240311	160700	2225148900	41400	41400	41400	41400	0
225	20240311	160600	2225148900	41400	41400	41400	41400	0
226	20240311	160500	2225148900	41400	41400	41400	41400	0
227	20240311	160400	2225148900	41400	41400	41400	41400	0
228	20240311	160300	2225148900	41400	41400	41400	41400	0
229	20240311	160200	2225148900	41400	41400	41400	41400	0
230	20240311	160100	2225148900	41400	41400	41400	41400	0
231	20240311	160000	2225148900	41400	41400	41400	41400	0
232	20240311	155900	2225148900	41400	41400	41400	41400	0
233	20240311	155800	2225148900	41400	41400	41400	41400	0
234	20240311	155700	2225148900	41400	41400	41400	41400	0
235	20240311	155600	2225148900	41400	41400	41400	41400	0
236	20240311	155500	2225148900	41400	41400	41400	41400	0
237	20240311	155400	2225148900	41400	41400	41400	41400	0
238	20240311	155300	2225148900	41400	41400	41400	41400	0
239	20240311	155200	2225148900	41400	41400	41400	41400	0
240	20240311	155100	2225148900	41400	41400	41400	41400	0
241	20240311	155000	2225148900	41400	41400	41400	41400	0
242	20240311	154900	2225148900	41400	41400	41400	41400	1627
243	20240311	154800	2225148900	41400	41400	41400	41400	0
244	20240311	154700	2225148900	41400	41400	41400	41400	0
245	20240311	154600	2225148900	41400	41400	41400	41400	0
246	20240311	154500	2225148900	41400	41400	41400	41400	0
247	20240311	154400	2225148900	41400	41400	41400	41400	0
248	20240311	154300	2225148900	41400	41400	41400	41400	0
249	20240311	154200	2225148900	41400	41400	41400	41400	0
250	20240311	154100	2225148900	41400	41400	41400	41400	0
251	20240311	154000	2225148900	41400	41400	41400	41400	0
252	20240311	153900	2225148900	41400	41400	41400	41400	0
253	20240311	153800	2225148900	41400	41400	41400	41400	0
254	20240311	153700	2225148900	41400	41400	41400	41400	0
255	20240311	153600	2225148900	41400	41400	41400	41400	0
256	20240311	153500	2225148900	41400	41400	41400	41400	0
257	20240311	153400	2225148900	41400	41400	41400	41400	0
258	20240311	153300	2225148900	41400	41400	41400	41400	0
259	20240311	153200	2225148900	41400	41400	41400	41400	0
260	20240311	153100	2225148900	41400	41400	41400	41400	0
261	20240311	153000	2225148900	41400	41400	41400	41400	1627
262	20240311	152900	2157791100	41450	41450	41450	41450	0
263	20240311	152800	2157791100	41450	41450	41450	41450	0
264	20240311	152700	2157791100	41450	41450	41450	41450	0
265	20240311	152600	2157791100	41450	41450	41450	41450	0
266	20240311	152500	2157791100	41450	41450	41450	41450	0
267	20240311	152400	2157791100	41450	41450	41450	41450	0
268	20240311	152300	2157791100	41450	41450	41450	41450	0
269	20240311	152200	2157791100	41450	41450	41450	41450	0
270	20240311	152100	2157791100	41450	41450	41450	41450	0
271	20240311	152000	2157791100	41450	41450	41450	41450	0
272	20240311	151900	2157791100	41450	41400	41450	41350	162
273	20240311	151800	2151087250	41400	41350	41400	41350	25
274	20240311	151700	2150053050	41400	41400	41400	41400	5
275	20240311	151600	2149846050	41350	41350	41450	41350	71
276	20240311	151500	2146906850	41450	41350	41450	41350	4
277	20240311	151400	2146741350	41400	41400	41400	41400	363
278	20240311	151300	2131713150	41400	41400	41400	41350	339
279	20240311	151200	2117683300	41400	41400	41400	41350	65
280	20240311	151100	2114992950	41400	41350	41400	41350	4
281	20240311	151000	2114827500	41350	41350	41350	41350	78
282	20240311	150900	2111602200	41400	41400	41400	41350	62
283	20240311	150800	2109035900	41400	41350	41400	41350	12
284	20240311	150700	2108539150	41350	41350	41350	41350	45
285	20240311	150600	2106678400	41350	41350	41350	41350	0
286	20240311	150500	2106678400	41350	41350	41350	41350	148
287	20240311	150400	2100558600	41350	41350	41350	41300	326
288	20240311	150300	2087079500	41350	41300	41350	41300	71
289	20240311	150200	2084143850	41300	41300	41300	41300	112
290	20240311	150100	2079518250	41300	41350	41350	41300	4
291	20240311	150000	2079352900	41350	41350	41350	41300	7
292	20240311	145900	2079063500	41350	41350	41350	41350	104
293	20240311	145800	2074763100	41300	41300	41300	41300	0
294	20240311	145700	2074763100	41300	41300	41300	41300	60
295	20240311	145600	2072285100	41300	41300	41300	41300	40
296	20240311	145500	2070633100	41300	41300	41300	41300	61
297	20240311	145400	2068113800	41400	41350	41400	41350	100
298	20240311	145300	2063973950	41350	41350	41350	41350	231
299	20240311	145200	2054422100	41350	41350	41350	41350	109
300	20240311	145100	2049914950	41350	41350	41350	41350	107
301	20240311	145000	2045490500	41350	41300	41350	41300	323
302	20240311	144900	2032137950	41300	41300	41300	41300	2
303	20240311	144800	2032055350	41300	41300	41300	41300	0
304	20240311	144700	2032055350	41300	41300	41300	41300	197
305	20240311	144600	2023919250	41300	41350	41350	41300	100
306	20240311	144500	2019784350	41400	41400	41400	41400	402
307	20240311	144400	2003141550	41450	41450	41450	41450	36
308	20240311	144300	2001649350	41400	41350	41400	41350	327
309	20240311	144200	1988112300	41350	41350	41400	41300	849
310	20240311	144100	1953045950	41350	41400	41400	41350	37
311	20240311	144000	1951514750	41400	41400	41400	41400	30
312	20240311	143900	1950272750	41300	41350	41400	41300	56
313	20240311	143800	1947954950	41350	41350	41350	41350	1
314	20240311	143700	1947913600	41400	41400	41400	41400	0
315	20240311	143600	1947913600	41400	41400	41400	41300	440
316	20240311	143500	1929698900	41350	41300	41350	41300	746
317	20240311	143400	1898878950	41300	41250	41300	41250	5
318	20240311	143300	1898672550	41250	41250	41250	41250	0
319	20240311	143200	1898672550	41250	41250	41250	41250	12
320	20240311	143100	1898177550	41250	41250	41250	41250	0
321	20240311	143000	1898177550	41250	41250	41250	41250	0
322	20240311	142900	1898177550	41250	41250	41250	41250	10
323	20240311	142800	1897765050	41250	41250	41250	41250	539
324	20240311	142700	1875531300	41250	41250	41250	41250	4
325	20240311	142600	1875366300	41300	41300	41300	41300	5
326	20240311	142500	1875159800	41300	41300	41300	41300	10
327	20240311	142400	1874746800	41300	41300	41300	41300	0
328	20240311	142300	1874746800	41300	41250	41300	41250	29
329	20240311	142200	1873550050	41300	41300	41300	41300	5
330	20240311	142100	1873343550	41250	41250	41250	41250	239
331	20240311	142000	1863484800	41250	41250	41250	41200	58
332	20240311	141900	1861094050	41200	41200	41250	41200	6
333	20240311	141800	1860846800	41200	41200	41200	41200	13
334	20240311	141700	1860311200	41200	41250	41250	41200	9
335	20240311	141600	1859940000	41250	41250	41250	41250	171
336	20240311	141500	1852886250	41250	41300	41300	41250	2
337	20240311	141400	1852803700	41250	41250	41250	41250	0
338	20240311	141300	1852803700	41250	41250	41250	41250	0
339	20240311	141200	1852803700	41250	41250	41250	41250	1
340	20240311	141100	1852762450	41300	41300	41300	41300	23
341	20240311	141000	1851812550	41300	41300	41300	41300	0
342	20240311	140900	1851812550	41300	41250	41300	41250	155
343	20240311	140800	1845413850	41250	41300	41300	41250	119
344	20240311	140700	1840504750	41250	41250	41250	41250	0
345	20240311	140600	1840504750	41250	41250	41250	41250	1
346	20240311	140500	1840463500	41300	41300	41300	41300	20
347	20240311	140400	1839637500	41300	41300	41300	41300	0
348	20240311	140300	1839637500	41300	41250	41300	41250	11
349	20240311	140200	1839183700	41200	41200	41200	41200	0
350	20240311	140100	1839183700	41200	41200	41200	41200	1
351	20240311	140000	1839142500	41200	41200	41200	41200	85
352	20240311	135900	1835640500	41200	41200	41200	41200	1
353	20240311	135800	1835599300	41150	41150	41150	41150	350
354	20240311	135700	1821196800	41200	41250	41250	41200	172
355	20240311	135600	1814101900	41150	41200	41200	41150	289
356	20240311	135500	1802198850	41250	41250	41250	41250	136
357	20240311	135400	1796588850	41250	41250	41250	41250	4
358	20240311	135300	1796423850	41250	41300	41300	41250	12
359	20240311	135200	1795928350	41300	41250	41300	41250	11
360	20240311	135100	1795474350	41250	41250	41300	41250	5
361	20240311	135000	1795267950	41250	41250	41250	41250	191
362	20240311	134900	1787389200	41200	41200	41200	41200	19
363	20240311	134800	1786606400	41250	41250	41250	41250	215
364	20240311	134700	1777737650	41250	41250	41250	41250	59
365	20240311	134600	1775303900	41250	41300	41300	41250	63
366	20240311	134500	1772703000	41300	41300	41350	41300	13
367	20240311	134400	1772166050	41300	41300	41300	41300	29
368	20240311	134300	1770968350	41300	41300	41300	41300	33
369	20240311	134200	1769605450	41300	41300	41300	41300	72
370	20240311	134100	1766631850	41300	41300	41300	41300	44
371	20240311	134000	1764814650	41350	41350	41350	41350	31
372	20240311	133900	1763532800	41350	41350	41350	41350	1
373	20240311	133800	1763491450	41350	41350	41350	41350	0
374	20240311	133700	1763491450	41350	41350	41350	41300	54
375	20240311	133600	1761258600	41300	41300	41350	41300	16
376	20240311	133500	1760597100	41300	41300	41300	41300	8
377	20240311	133400	1760266700	41300	41300	41300	41300	2
378	20240311	133300	1760184100	41300	41300	41300	41300	30
379	20240311	133200	1758945100	41300	41300	41300	41300	182
380	20240311	133100	1751428500	41300	41300	41300	41300	52
381	20240311	133000	1749280900	41250	41250	41250	41250	0
382	20240311	132900	1749280900	41250	41250	41250	41250	62
383	20240311	132800	1746723400	41200	41200	41200	41200	0
384	20240311	132700	1746723400	41200	41200	41200	41200	43
385	20240311	132600	1744951800	41200	41200	41200	41200	22
386	20240311	132500	1744045400	41200	41200	41200	41200	1
387	20240311	132400	1744004200	41250	41200	41250	41200	246
388	20240311	132300	1733866550	41200	41200	41200	41200	98
389	20240311	132200	1729828950	41200	41200	41200	41200	40
390	20240311	132100	1728180950	41300	41300	41300	41300	10
391	20240311	132000	1727767950	41300	41300	41300	41300	49
392	20240311	131900	1725744250	41300	41250	41300	41250	57
393	20240311	131800	1723391800	41250	41200	41250	41200	448
394	20240311	131700	1704929300	41200	41200	41200	41200	3
395	20240311	131600	1704805700	41200	41200	41200	41200	1
396	20240311	131500	1704764500	41150	41150	41150	41150	4
397	20240311	131400	1704599900	41150	41150	41150	41150	35
398	20240311	131300	1703159650	41150	41150	41150	41150	3
399	20240311	131200	1703036200	41150	41150	41150	41150	22
400	20240311	131100	1702130900	41150	41150	41150	41150	77
401	20240311	131000	1698962350	41150	41150	41150	41150	2
402	20240311	130900	1698880050	41150	41150	41150	41150	78
403	20240311	130800	1695670350	41200	41200	41200	41200	1
404	20240311	130700	1695629150	41150	41150	41150	41150	88
405	20240311	130600	1692007950	41150	41150	41150	41150	0
406	20240311	130500	1692007950	41150	41150	41150	41150	1
407	20240311	130400	1691966800	41150	41150	41150	41150	0
408	20240311	130300	1691966800	41150	41150	41150	41150	201
409	20240311	130200	1683695650	41200	41200	41200	41200	50
410	20240311	130100	1681635650	41200	41200	41200	41200	81
411	20240311	130000	1678298450	41200	41200	41200	41200	20
412	20240311	125900	1677474450	41250	41250	41250	41250	26
413	20240311	125800	1676401950	41250	41250	41250	41250	5
414	20240311	125700	1676195700	41250	41300	41300	41250	38
415	20240311	125600	1674628150	41150	41200	41300	41150	197
416	20240311	125500	1666510800	41150	41150	41150	41150	34
417	20240311	125400	1665111700	41150	41150	41150	41150	5
418	20240311	125300	1664905950	41150	41150	41150	41150	91
419	20240311	125200	1661161300	41150	41200	41200	41150	28
420	20240311	125100	1660009050	41150	41150	41150	41150	3
421	20240311	125000	1659885600	41150	41150	41150	41150	53
422	20240311	124900	1657704650	41200	41200	41200	41200	0
423	20240311	124800	1657704650	41200	41200	41200	41200	499
424	20240311	124700	1637145850	41200	41250	41250	41200	145
425	20240311	124600	1631166350	41250	41250	41250	41250	2
426	20240311	124500	1631083850	41250	41250	41250	41250	0
427	20240311	124400	1631083850	41250	41250	41250	41250	40
428	20240311	124300	1629433850	41250	41250	41250	41250	35
429	20240311	124200	1627990100	41250	41250	41250	41250	43
430	20240311	124100	1626216350	41250	41250	41250	41250	74
431	20240311	124000	1623163850	41250	41250	41250	41250	0
432	20240311	123900	1623163850	41250	41250	41250	41250	1
433	20240311	123800	1623122600	41250	41200	41250	41200	12
434	20240311	123700	1622627700	41250	41300	41300	41250	37
435	20240311	123600	1621101400	41250	41300	41300	41250	212
436	20240311	123500	1612347300	41300	41350	41350	41300	15
437	20240311	123400	1611727400	41350	41350	41350	41350	1
438	20240311	123300	1611686050	41350	41300	41350	41300	49
439	20240311	123200	1609662150	41300	41300	41300	41300	594
440	20240311	123100	1585129950	41350	41300	41350	41300	6
441	20240311	123000	1584881900	41300	41300	41300	41300	135
442	20240311	122900	1579306400	41300	41300	41300	41300	1
443	20240311	122800	1579265100	41300	41300	41300	41300	0
444	20240311	122700	1579265100	41300	41300	41300	41300	25
445	20240311	122600	1578232600	41350	41350	41350	41350	10
446	20240311	122500	1577819100	41350	41350	41350	41350	70
447	20240311	122400	1574924600	41350	41400	41400	41350	2
448	20240311	122300	1574841850	41400	41400	41400	41400	0
449	20240311	122200	1574841850	41400	41350	41400	41350	30
450	20240311	122100	1573600500	41400	41400	41400	41400	10
451	20240311	122000	1573186500	41350	41350	41350	41350	54
452	20240311	121900	1570953600	41300	41350	41350	41300	141
453	20240311	121800	1565123900	41300	41300	41300	41300	2
454	20240311	121700	1565041300	41350	41300	41350	41300	207
455	20240311	121600	1556491950	41350	41350	41350	41350	127
456	20240311	121500	1551240500	41350	41350	41350	41350	0
457	20240311	121400	1551240500	41350	41400	41400	41350	606
458	20240311	121300	1526166500	41400	41400	41400	41400	9
459	20240311	121200	1525793900	41450	41450	41450	41400	23
460	20240311	121100	1524841200	41450	41450	41450	41450	11
461	20240311	121000	1524385250	41500	41500	41500	41500	12
462	20240311	120900	1523887250	41400	41450	41450	41400	40
463	20240311	120800	1522230750	41450	41450	41450	41450	162
464	20240311	120700	1515515850	41450	41550	41550	41450	402
465	20240311	120600	1498834850	41550	41550	41550	41550	1
466	20240311	120500	1498793300	41550	41550	41550	41550	190
467	20240311	120400	1490898800	41550	41550	41550	41500	499
468	20240311	120300	1470165600	41550	41550	41550	41550	7
469	20240311	120200	1469874750	41550	41500	41550	41500	47
470	20240311	120100	1467924150	41550	41500	41550	41500	31
471	20240311	120000	1466637050	41500	41500	41500	41500	421
472	20240311	115900	1449165550	41500	41500	41500	41450	38
473	20240311	115800	1447588600	41500	41500	41500	41500	47
474	20240311	115700	1445638100	41500	41450	41500	41450	25
475	20240311	115600	1444601300	41500	41450	41500	41450	11
476	20240311	115500	1444145300	41450	41450	41450	41450	9
477	20240311	115400	1443772250	41450	41450	41450	41450	170
478	20240311	115300	1436725750	41450	41450	41450	41450	0
479	20240311	115200	1436725750	41450	41450	41450	41450	18
480	20240311	115100	1435979650	41450	41450	41450	41450	285
481	20240311	115000	1424166400	41450	41450	41450	41450	42
482	20240311	114900	1422425500	41450	41450	41450	41450	41
483	20240311	114800	1420726050	41500	41500	41500	41500	22
484	20240311	114700	1419813050	41450	41450	41450	41450	4
485	20240311	114600	1419647250	41450	41500	41500	41450	217
486	20240311	114500	1410642600	41400	41500	41500	41400	257
487	20240311	114400	1400000500	41450	41400	41500	41400	333
488	20240311	114300	1386205300	41450	41450	41450	41450	1
489	20240311	114200	1386163850	41450	41400	41450	41400	183
490	20240311	114100	1378585500	41400	41400	41400	41400	140
491	20240311	114000	1372789500	41400	41400	41400	41400	188
492	20240311	113900	1365006300	41350	41350	41350	41350	31
493	20240311	113800	1363724450	41400	41400	41400	41400	10
494	20240311	113700	1363310450	41400	41400	41400	41400	3
495	20240311	113600	1363186250	41450	41450	41450	41400	29
496	20240311	113500	1361985350	41450	41450	41450	41450	2
497	20240311	113400	1361902450	41450	41450	41500	41450	64
498	20240311	113300	1359249050	41450	41350	41450	41350	1182
499	20240311	113200	1310299900	41350	41350	41350	41350	155
500	20240311	113100	1303890650	41350	41350	41350	41350	13
501	20240311	113000	1303353100	41350	41350	41400	41350	212
502	20240311	112900	1294585900	41350	41350	41350	41350	16
503	20240311	112800	1293924300	41350	41400	41400	41350	51
504	20240311	112700	1291812950	41350	41300	41350	41250	299
505	20240311	112600	1279453300	41300	41300	41300	41300	4
506	20240311	112500	1279288100	41300	41250	41300	41250	80
507	20240311	112400	1275984850	41250	41250	41250	41200	100
508	20240311	112300	1271859900	41250	41250	41250	41250	101
509	20240311	112200	1267693650	41250	41250	41250	41250	131
510	20240311	112100	1262289900	41300	41300	41300	41300	39
511	20240311	112000	1260679200	41300	41300	41300	41300	31
512	20240311	111900	1259398900	41300	41250	41300	41250	391
513	20240311	111800	1243250650	41250	41300	41300	41250	58
514	20240311	111700	1240856500	41300	41300	41300	41300	65
515	20240311	111600	1238172000	41250	41250	41300	41250	558
516	20240311	111500	1215129250	41250	41300	41300	41250	148
517	20240311	111400	1209023850	41250	41250	41300	41250	355
518	20240311	111300	1194380050	41250	41300	41300	41250	406
519	20240311	111200	1177614050	41300	41250	41300	41250	16
520	20240311	111100	1176953550	41300	41300	41300	41250	12
521	20240311	111000	1176458000	41300	41250	41300	41250	39
522	20240311	110900	1174847900	41300	41250	41300	41250	45
523	20240311	110800	1172991600	41200	41200	41200	41200	3
524	20240311	110700	1172868000	41250	41250	41250	41250	1
525	20240311	110600	1172826750	41250	41250	41250	41250	4
526	20240311	110500	1172661750	41250	41200	41250	41200	4
527	20240311	110400	1172496800	41200	41200	41200	41150	108
528	20240311	110300	1168047400	41200	41150	41200	41150	17
529	20240311	110200	1167347650	41200	41300	41300	41150	346
530	20240311	110100	1153078700	41300	41250	41300	41250	19
531	20240311	110000	1152294900	41250	41350	41400	41250	404
532	20240311	105900	1135590450	41400	41350	41400	41350	475
533	20240311	105800	1115939700	41350	41350	41350	41300	281
534	20240311	105700	1104321200	41300	41250	41300	41250	616
535	20240311	105600	1078888850	41200	41200	41200	41200	57
536	20240311	105500	1076540450	41200	41200	41250	41150	94
537	20240311	105400	1072667700	41200	41250	41250	41200	21
538	20240311	105300	1071802000	41200	41200	41200	41200	17
539	20240311	105200	1071101600	41250	41250	41250	41250	2
540	20240311	105100	1071019100	41250	41200	41250	41200	13
541	20240311	105000	1070483200	41200	41300	41300	41200	20
542	20240311	104900	1069657700	41300	41250	41300	41250	69
543	20240311	104800	1066810500	41300	41300	41300	41300	78
544	20240311	104700	1063589100	41300	41300	41300	41300	136
545	20240311	104600	1057972300	41300	41250	41300	41250	392
546	20240311	104500	1041784350	41250	41100	41250	41050	2305
547	20240311	104400	946900850	41100	41150	41150	41100	85
548	20240311	104300	943403350	41100	41100	41100	41050	33
549	20240311	104200	942047200	41100	41100	41100	41100	0
550	20240311	104100	942047200	41100	41000	41100	41000	582
551	20240311	104000	918128800	41000	41050	41050	41000	137
552	20240311	103900	912511000	41050	41050	41050	41050	5
553	20240311	103800	912305750	41000	41000	41000	40950	240
554	20240311	103700	902467750	41000	41000	41000	41000	505
555	20240311	103600	881762750	41000	41000	41000	41000	21
556	20240311	103500	880901750	41050	41050	41050	41050	49
557	20240311	103400	878890300	41050	41050	41050	41050	92
558	20240311	103300	875113700	41050	41050	41050	41050	3
559	20240311	103200	874990550	41050	41050	41100	41050	103
560	20240311	103100	870757400	41050	41100	41100	41050	18
561	20240311	103000	870017850	41100	41000	41100	41000	104
562	20240311	102900	865746000	41000	41050	41050	41000	30
563	20240311	102800	864515500	41050	41050	41050	41050	68
564	20240311	102700	861724100	41050	41050	41050	41050	93
565	20240311	102600	857906450	41050	41000	41050	41000	76
566	20240311	102500	854787550	41000	40950	41000	40950	92
567	20240311	102400	851018050	40950	40950	40950	40950	87
568	20240311	102300	847455400	40950	40950	40950	40950	10
569	20240311	102200	847045900	41000	41000	41000	41000	3
570	20240311	102100	846922900	41000	40900	41000	40900	35
571	20240311	102000	845488000	40950	41000	41000	40950	4
572	20240311	101900	845324050	41000	41000	41000	41000	107
573	20240311	101800	840937050	41000	41000	41000	41000	47
574	20240311	101700	839010050	41000	41000	41000	41000	26
575	20240311	101600	837944050	41000	40900	41000	40900	6
576	20240311	101500	837698150	41000	40950	41000	40950	128
577	20240311	101400	832454850	40900	40900	40900	40900	16
578	20240311	101300	831800450	40900	41000	41000	40900	8
579	20240311	101200	831472850	41000	40950	41000	40950	158
580	20240311	101100	825000300	40950	40950	40950	40950	29
581	20240311	101000	823812750	40950	41000	41000	40950	14
582	20240311	100900	823239250	40950	41100	41100	40950	180
583	20240311	100800	815841800	41100	40850	41100	40850	814
584	20240311	100700	782422750	40900	40850	40900	40850	38
585	20240311	100600	780870150	40800	40850	40850	40800	44
586	20240311	100500	779073750	40850	40850	40850	40850	14
587	20240311	100400	778501850	40900	40900	40900	40900	7
588	20240311	100300	778215550	40900	40950	40950	40800	228
589	20240311	100200	768904000	40950	40900	40950	40900	39
590	20240311	100100	767307200	40950	40950	40950	40900	13
591	20240311	100000	766774900	40950	41100	41100	40950	372
592	20240311	095900	751525500	41050	41050	41050	41050	79
593	20240311	095800	748282550	41050	41000	41050	41000	218
594	20240311	095700	739334150	41050	41000	41050	41000	57
595	20240311	095600	736995800	41000	41050	41050	41000	26
596	20240311	095500	735929550	41050	41100	41150	41050	298
597	20240311	095400	723676950	41150	41000	41150	41000	941
598	20240311	095300	685041300	41000	40900	41050	40900	1434
599	20240311	095200	626299700	40900	40850	40900	40850	282
600	20240311	095100	614765950	40850	40850	40900	40850	280
601	20240311	095000	603321550	40800	40850	40850	40800	112
602	20240311	094900	598746950	40900	40850	40900	40850	122
603	20240311	094800	593759650	40900	40850	40900	40850	301
604	20240311	094700	581449100	40900	40800	40900	40800	242
605	20240311	094600	571557350	40900	40900	40900	40800	14
606	20240311	094500	570984950	40900	40850	40900	40850	27
607	20240311	094400	569881900	40800	40750	40800	40750	186
608	20240311	094300	562296400	40750	40700	40750	40700	123
609	20240311	094200	557286450	40750	40700	40750	40600	104
610	20240311	094100	553053050	40700	40700	40700	40700	0
611	20240311	094000	553053050	40700	40550	40700	40550	42
612	20240311	093900	551345400	40550	40550	40550	40550	42
613	20240311	093800	549642300	40550	40550	40550	40500	307
614	20240311	093700	537202150	40550	40550	40550	40550	28
615	20240311	093600	536066750	40550	40600	40600	40550	457
616	20240311	093500	517535350	40600	40600	40600	40600	406
617	20240311	093400	501051750	40650	40700	40750	40650	167
618	20240311	093300	494253250	40750	40800	40800	40650	303
619	20240311	093200	481911600	40800	40700	40800	40700	66
620	20240311	093100	479220900	40700	40700	40700	40650	323
621	20240311	093000	466083400	40750	40850	40850	40750	796
622	20240311	092900	433574550	40750	40800	40800	40750	95
623	20240311	092800	429699200	40750	40700	40750	40700	344
624	20240311	092700	415691500	40700	40700	40700	40700	3
625	20240311	092600	415569400	40650	40650	40700	40650	298
626	20240311	092500	403449750	40600	40600	40600	40600	180
627	20240311	092400	396141750	40600	40550	40600	40550	154
628	20240311	092300	389891850	40600	40650	40650	40600	403
629	20240311	092200	373524250	40650	40700	40700	40650	175
630	20240311	092100	366401800	40700	40750	40750	40700	33
631	20240311	092000	365057600	40750	40750	40750	40750	10
632	20240311	091900	364650100	40750	40750	40750	40750	121
633	20240311	091800	359719350	40800	40900	40900	40800	364
634	20240311	091700	344857650	40950	40950	40950	40950	78
635	20240311	091600	341663550	40950	40900	40950	40900	565
636	20240311	091500	318540300	40900	40800	40900	40800	87
637	20240311	091400	314982250	40900	40850	40950	40800	664
638	20240311	091300	287865250	40850	40900	40900	40850	79
639	20240311	091200	284634600	40900	40900	40900	40850	68
640	20240311	091100	281854700	40900	40950	40950	40900	135
641	20240311	091000	276331800	40950	40900	41000	40850	602
642	20240311	090900	251677900	40900	40800	40900	40800	748
643	20240311	090800	221126400	40800	40750	40800	40600	766
644	20240311	090700	189895750	40750	40750	40800	40750	345
645	20240311	090600	175834750	40750	40700	40750	40550	351
646	20240311	090500	161542950	40550	40650	40700	40550	631
647	20240311	090400	135888850	40650	40550	40650	40550	443
648	20240311	090300	117889700	40600	40550	40650	40400	649
649	20240311	090200	91547850	40500	40400	40500	40250	418
650	20240311	090100	74641750	40450	40350	40450	40350	535
651	20240311	090000	53035700	40200	40200	40300	40150	1318