KissMeData/001530/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183400	1771143750	27050	27050	27050	27050	4560
3	20240319	183300	1771143750	27050	27050	27050	27050	0
4	20240319	183200	1771143750	27050	27050	27050	27050	0
5	20240319	183100	1771143750	27050	27050	27050	27050	0
6	20240319	183000	1771143750	27050	27050	27050	27050	0
7	20240319	182900	1771143750	27050	27050	27050	27050	0
8	20240319	182800	1771143750	27050	27050	27050	27050	0
9	20240319	182700	1771143750	27050	27050	27050	27050	0
10	20240319	182600	1771143750	27050	27050	27050	27050	0
11	20240319	182500	1771143750	27050	27050	27050	27050	0
12	20240319	182400	1771143750	27050	27050	27050	27050	0
13	20240319	182300	1771143750	27050	27050	27050	27050	0
14	20240319	182200	1771143750	27050	27050	27050	27050	0
15	20240319	182100	1771143750	27050	27050	27050	27050	0
16	20240319	182000	1771143750	27050	27050	27050	27050	0
17	20240319	181900	1771143750	27050	27050	27050	27050	0
18	20240319	181800	1771143750	27050	27050	27050	27050	0
19	20240319	181700	1771143750	27050	27050	27050	27050	0
20	20240319	181600	1771143750	27050	27050	27050	27050	0
21	20240319	181500	1771143750	27050	27050	27050	27050	0
22	20240319	181400	1771143750	27050	27050	27050	27050	0
23	20240319	181300	1771143750	27050	27050	27050	27050	0
24	20240319	181200	1771143750	27050	27050	27050	27050	0
25	20240319	181100	1771143750	27050	27050	27050	27050	0
26	20240319	181000	1771143750	27050	27050	27050	27050	0
27	20240319	180900	1771143750	27050	27050	27050	27050	0
28	20240319	180800	1771143750	27050	27050	27050	27050	0
29	20240319	180700	1771143750	27050	27050	27050	27050	0
30	20240319	180600	1771143750	27050	27050	27050	27050	0
31	20240319	180500	1771143750	27050	27050	27050	27050	0
32	20240319	180400	1771143750	27050	27050	27050	27050	4560
33	20240319	180300	1771143750	27050	27050	27050	27050	0
34	20240319	180200	1771143750	27050	27050	27050	27050	0
35	20240319	180100	1771143750	27050	27050	27050	27050	0
36	20240319	180000	1771143750	27050	27050	27050	27050	0
37	20240319	175900	1771143750	27050	27050	27050	27050	0
38	20240319	175800	1771143750	27050	27050	27050	27050	0
39	20240319	175700	1771143750	27050	27050	27050	27050	0
40	20240319	175600	1771143750	27050	27050	27050	27050	0
41	20240319	175500	1771143750	27050	27050	27050	27050	0
42	20240319	175400	1771143750	27050	27050	27050	27050	0
43	20240319	175300	1771143750	27050	27050	27050	27050	0
44	20240319	175200	1771143750	27050	27050	27050	27050	0
45	20240319	175100	1771143750	27050	27050	27050	27050	0
46	20240319	175000	1771143750	27050	27050	27050	27050	0
47	20240319	174900	1771143750	27050	27050	27050	27050	0
48	20240319	174800	1771143750	27050	27050	27050	27050	0
49	20240319	174700	1771143750	27050	27050	27050	27050	0
50	20240319	174600	1771143750	27050	27050	27050	27050	0
51	20240319	174500	1771143750	27050	27050	27050	27050	0
52	20240319	174400	1771143750	27050	27050	27050	27050	0
53	20240319	174300	1771143750	27050	27050	27050	27050	0
54	20240319	174200	1771143750	27050	27050	27050	27050	0
55	20240319	174100	1771143750	27050	27050	27050	27050	0
56	20240319	174000	1771143750	27050	27050	27050	27050	0
57	20240319	173900	1771143750	27050	27050	27050	27050	0
58	20240319	173800	1771143750	27050	27050	27050	27050	0
59	20240319	173700	1771143750	27050	27050	27050	27050	0
60	20240319	173600	1771143750	27050	27050	27050	27050	0
61	20240319	173500	1771143750	27050	27050	27050	27050	0
62	20240319	173400	1771143750	27050	27050	27050	27050	4560
63	20240319	173300	1771143750	27050	27050	27050	27050	0
64	20240319	173200	1771143750	27050	27050	27050	27050	0
65	20240319	173100	1771143750	27050	27050	27050	27050	0
66	20240319	173000	1771143750	27050	27050	27050	27050	0
67	20240319	172900	1771143750	27050	27050	27050	27050	0
68	20240319	172800	1771143750	27050	27050	27050	27050	0
69	20240319	172700	1771143750	27050	27050	27050	27050	0
70	20240319	172600	1771143750	27050	27050	27050	27050	0
71	20240319	172500	1771143750	27050	27050	27050	27050	0
72	20240319	172400	1771143750	27050	27050	27050	27050	0
73	20240319	172300	1771143750	27050	27050	27050	27050	0
74	20240319	172200	1771143750	27050	27050	27050	27050	0
75	20240319	172100	1771143750	27050	27050	27050	27050	0
76	20240319	172000	1771143750	27050	27050	27050	27050	0
77	20240319	171900	1771143750	27050	27050	27050	27050	0
78	20240319	171800	1771143750	27050	27050	27050	27050	0
79	20240319	171700	1771143750	27050	27050	27050	27050	0
80	20240319	171600	1771143750	27050	27050	27050	27050	0
81	20240319	171500	1771143750	27050	27050	27050	27050	0
82	20240319	171400	1771143750	27050	27050	27050	27050	0
83	20240319	171300	1771143750	27050	27050	27050	27050	0
84	20240319	171200	1771143750	27050	27050	27050	27050	0
85	20240319	171100	1771143750	27050	27050	27050	27050	0
86	20240319	171000	1771143750	27050	27050	27050	27050	0
87	20240319	170900	1771143750	27050	27050	27050	27050	0
88	20240319	170800	1771143750	27050	27050	27050	27050	0
89	20240319	170700	1771143750	27050	27050	27050	27050	0
90	20240319	170600	1771143750	27050	27050	27050	27050	0
91	20240319	170500	1771143750	27050	27050	27050	27050	0
92	20240319	170400	1771143750	27050	27050	27050	27050	4560
93	20240319	170300	1771143750	27050	27050	27050	27050	0
94	20240319	170200	1771143750	27050	27050	27050	27050	0
95	20240319	170100	1771143750	27050	27050	27050	27050	0
96	20240319	170000	1771143750	27050	27050	27050	27050	0
97	20240319	165900	1771143750	27050	27050	27050	27050	0
98	20240319	165800	1771143750	27050	27050	27050	27050	0
99	20240319	165700	1771143750	27050	27050	27050	27050	0
100	20240319	165600	1771143750	27050	27050	27050	27050	0
101	20240319	165500	1771143750	27050	27050	27050	27050	0
102	20240319	165400	1771143750	27050	27050	27050	27050	0
103	20240319	165300	1771143750	27050	27050	27050	27050	0
104	20240319	165200	1771143750	27050	27050	27050	27050	0
105	20240319	165100	1771143750	27050	27050	27050	27050	0
106	20240319	165000	1771143750	27050	27050	27050	27050	0
107	20240319	164900	1771143750	27050	27050	27050	27050	0
108	20240319	164800	1771143750	27050	27050	27050	27050	0
109	20240319	164700	1771143750	27050	27050	27050	27050	0
110	20240319	164600	1771143750	27050	27050	27050	27050	0
111	20240319	164500	1771143750	27050	27050	27050	27050	0
112	20240319	164400	1771143750	27050	27050	27050	27050	0
113	20240319	164300	1771143750	27050	27050	27050	27050	0
114	20240319	164200	1771143750	27050	27050	27050	27050	0
115	20240319	164100	1771143750	27050	27050	27050	27050	0
116	20240319	164000	1771143750	27050	27050	27050	27050	0
117	20240319	163900	1771143750	27050	27050	27050	27050	0
118	20240319	163800	1771143750	27050	27050	27050	27050	0
119	20240319	163700	1771143750	27050	27050	27050	27050	0
120	20240319	163600	1771143750	27050	27050	27050	27050	0
121	20240319	163500	1771143750	27050	27050	27050	27050	0
122	20240319	163400	1771143750	27050	27050	27050	27050	4560
123	20240319	163300	1771143750	27050	27050	27050	27050	0
124	20240319	163200	1771143750	27050	27050	27050	27050	0
125	20240319	163100	1771143750	27050	27050	27050	27050	0
126	20240319	163000	1771143750	27050	27050	27050	27050	0
127	20240319	162900	1771143750	27050	27050	27050	27050	0
128	20240319	162800	1771143750	27050	27050	27050	27050	0
129	20240319	162700	1771143750	27050	27050	27050	27050	0
130	20240319	162600	1771143750	27050	27050	27050	27050	0
131	20240319	162500	1771143750	27050	27050	27050	27050	0
132	20240319	162400	1771143750	27050	27050	27050	27050	0
133	20240319	162300	1771143750	27050	27050	27050	27050	0
134	20240319	162200	1771143750	27050	27050	27050	27050	0
135	20240319	162100	1771143750	27050	27050	27050	27050	0
136	20240319	162000	1771143750	27050	27050	27050	27050	0
137	20240319	161900	1771143750	27050	27050	27050	27050	0
138	20240319	161800	1771143750	27050	27050	27050	27050	0
139	20240319	161700	1771143750	27050	27050	27050	27050	0
140	20240319	161600	1771143750	27050	27050	27050	27050	0
141	20240319	161500	1771143750	27050	27050	27050	27050	0
142	20240319	161400	1771143750	27050	27050	27050	27050	0
143	20240319	161300	1771143750	27050	27050	27050	27050	0
144	20240319	161200	1771143750	27050	27050	27050	27050	0
145	20240319	161100	1771143750	27050	27050	27050	27050	0
146	20240319	161000	1771143750	27050	27050	27050	27050	0
147	20240319	160900	1771143750	27050	27050	27050	27050	0
148	20240319	160800	1771143750	27050	27050	27050	27050	0
149	20240319	160700	1771143750	27050	27050	27050	27050	0
150	20240319	160600	1771143750	27050	27050	27050	27050	0
151	20240319	160500	1771143750	27050	27050	27050	27050	0
152	20240319	160400	1771143750	27050	27050	27050	27050	4560
153	20240319	160300	1771143750	27050	27050	27050	27050	0
154	20240319	160200	1771143750	27050	27050	27050	27050	0
155	20240319	160100	1771143750	27050	27050	27050	27050	0
156	20240319	160000	1771143750	27050	27050	27050	27050	0
157	20240319	155900	1771143750	27050	27050	27050	27050	0
158	20240319	155800	1771143750	27050	27050	27050	27050	0
159	20240319	155700	1771143750	27050	27050	27050	27050	0
160	20240319	155600	1771143750	27050	27050	27050	27050	0
161	20240319	155500	1771143750	27050	27050	27050	27050	0
162	20240319	155400	1771143750	27050	27050	27050	27050	0
163	20240319	155300	1771143750	27050	27050	27050	27050	0
164	20240319	155200	1771143750	27050	27050	27050	27050	0
165	20240319	155100	1771143750	27050	27050	27050	27050	0
166	20240319	155000	1771143750	27050	27050	27050	27050	0
167	20240319	154900	1771143750	27050	27050	27050	27050	0
168	20240319	154800	1771143750	27050	27050	27050	27050	0
169	20240319	154700	1771143750	27050	27050	27050	27050	0
170	20240319	154600	1771143750	27050	27050	27050	27050	0
171	20240319	154500	1771143750	27050	27050	27050	27050	0
172	20240319	154400	1771143750	27050	27050	27050	27050	0
173	20240319	154300	1771143750	27050	27050	27050	27050	0
174	20240319	154200	1771143750	27050	27050	27050	27050	0
175	20240319	154100	1771143750	27050	27050	27050	27050	0
176	20240319	154000	1771143750	27050	27050	27050	27050	0
177	20240319	153900	1771143750	27050	27050	27050	27050	0
178	20240319	153800	1771143750	27050	27050	27050	27050	0
179	20240319	153700	1771143750	27050	27050	27050	27050	0
180	20240319	153600	1771143750	27050	27050	27050	27050	0
181	20240319	153500	1771143750	27050	27050	27050	27050	0
182	20240319	153400	1771143750	27050	27050	27050	27050	4560
183	20240319	153300	1771143750	27050	27050	27050	27050	0
184	20240319	153200	1771143750	27050	27050	27050	27050	0
185	20240319	153100	1771143750	27050	27050	27050	27050	0
186	20240319	153000	1771143750	27050	27050	27050	27050	4560
187	20240319	152900	1647795750	27050	27050	27050	27050	0
188	20240319	152800	1647795750	27050	27050	27050	27050	0
189	20240319	152700	1647795750	27050	27050	27050	27050	0
190	20240319	152600	1647795750	27050	27050	27050	27050	0
191	20240319	152500	1647795750	27050	27050	27050	27050	0
192	20240319	152400	1647795750	27050	27050	27050	27050	0
193	20240319	152300	1647795750	27050	27050	27050	27050	0
194	20240319	152200	1647795750	27050	27050	27050	27050	0
195	20240319	152100	1647795750	27050	27050	27050	27050	0
196	20240319	152000	1647795750	27050	27050	27050	27050	0
197	20240319	151900	1647795750	27050	26950	27050	26950	353
198	20240319	151800	1638264250	27000	27000	27000	27000	0
199	20240319	151700	1638264250	27000	27000	27000	27000	47
200	20240319	151600	1636995250	27000	27000	27000	27000	0
201	20240319	151500	1636995250	27000	27000	27000	27000	56
202	20240319	151400	1635483250	26950	26950	26950	26950	18
203	20240319	151300	1634998150	27000	27000	27000	27000	5
204	20240319	151200	1634863150	27000	27000	27000	26950	385
205	20240319	151100	1624474800	27000	26950	27000	26950	1471
206	20240319	151000	1584772100	26950	26900	26950	26900	5
207	20240319	150900	1584637450	26950	27000	27000	26950	440
208	20240319	150800	1572778450	27050	27050	27050	27050	0
209	20240319	150700	1572778450	27050	27050	27050	27050	1
210	20240319	150600	1572751400	27050	27050	27050	27050	0
211	20240319	150500	1572751400	27050	27050	27050	27050	0
212	20240319	150400	1572751400	27050	26950	27050	26950	33
213	20240319	150300	1571861950	27000	27000	27000	27000	327
214	20240319	150200	1563032950	27100	27100	27100	27100	0
215	20240319	150100	1563032950	27100	27100	27100	27100	4
216	20240319	150000	1562924550	27050	27050	27050	27050	1
217	20240319	145900	1562897500	27050	27050	27050	27050	0
218	20240319	145800	1562897500	27050	27050	27050	27050	0
219	20240319	145700	1562897500	27050	27050	27050	27050	626
220	20240319	145600	1545964200	27050	27000	27050	27000	5173
221	20240319	145500	1406246250	27000	26900	27000	26900	2679
222	20240319	145400	1334013250	26850	26850	26850	26850	26
223	20240319	145300	1333315150	26850	26850	26850	26850	0
224	20240319	145200	1333315150	26850	26850	26850	26850	24
225	20240319	145100	1332670750	26850	26850	26850	26850	0
226	20240319	145000	1332670750	26850	26850	26850	26850	0
227	20240319	144900	1332670750	26850	26900	26900	26850	22
228	20240319	144800	1332080000	26850	26900	26900	26850	2264
229	20240319	144700	1271243150	26950	26950	26950	26950	14
230	20240319	144600	1270865850	26950	26950	26950	26950	1
231	20240319	144500	1270838900	26950	26950	26950	26950	0
232	20240319	144400	1270838900	26950	26950	26950	26950	0
233	20240319	144300	1270838900	26950	26950	26950	26950	0
234	20240319	144200	1270838900	26950	26950	26950	26950	0
235	20240319	144100	1270838900	26950	26950	26950	26950	1
236	20240319	144000	1270811950	26950	26950	26950	26950	0
237	20240319	143900	1270811950	26950	26950	26950	26950	0
238	20240319	143800	1270811950	26950	26950	26950	26950	0
239	20240319	143700	1270811950	26950	26950	26950	26950	0
240	20240319	143600	1270811950	26950	26950	26950	26950	0
241	20240319	143500	1270811950	26950	26950	26950	26950	0
242	20240319	143400	1270811950	26950	26950	26950	26950	0
243	20240319	143300	1270811950	26950	26950	26950	26950	1
244	20240319	143200	1270785000	26900	26900	26900	26900	11
245	20240319	143100	1270489100	26950	26950	26950	26950	0
246	20240319	143000	1270489100	26950	26950	26950	26950	5
247	20240319	142900	1270354350	26900	26900	26900	26900	10
248	20240319	142800	1270085350	26900	26900	26900	26900	0
249	20240319	142700	1270085350	26900	26900	26900	26900	19
250	20240319	142600	1269574250	26900	26900	26900	26900	532
251	20240319	142500	1255263450	26900	26900	26900	26900	0
252	20240319	142400	1255263450	26900	26900	26900	26900	0
253	20240319	142300	1255263450	26900	26900	26900	26900	0
254	20240319	142200	1255263450	26900	26900	26900	26900	11
255	20240319	142100	1254967550	26950	26950	26950	26950	0
256	20240319	142000	1254967550	26950	26950	26950	26950	16
257	20240319	141900	1254536350	26950	26950	26950	26950	0
258	20240319	141800	1254536350	26950	26950	26950	26950	38
259	20240319	141700	1253512250	26900	26900	26900	26900	0
260	20240319	141600	1253512250	26900	26900	26900	26900	57
261	20240319	141500	1251978950	26950	26950	26950	26950	0
262	20240319	141400	1251978950	26950	26950	26950	26950	0
263	20240319	141300	1251978950	26950	26950	26950	26950	200
264	20240319	141200	1246588950	27000	27000	27000	27000	1
265	20240319	141100	1246561950	27000	27000	27000	27000	0
266	20240319	141000	1246561950	27000	27000	27000	27000	86
267	20240319	140900	1244239950	27000	27000	27000	27000	74
268	20240319	140800	1242241950	27000	27000	27000	27000	86
269	20240319	140700	1239919950	27000	26900	27000	26900	1606
270	20240319	140600	1196648050	26950	26950	26950	26950	1
271	20240319	140500	1196621100	26900	26900	26900	26900	0
272	20240319	140400	1196621100	26900	27000	27000	26900	13
273	20240319	140300	1196271100	27000	27000	27000	27000	0
274	20240319	140200	1196271100	27000	27000	27000	27000	1
275	20240319	140100	1196244100	26950	26950	26950	26900	2071
276	20240319	140000	1140435550	26950	26900	26950	26900	264
277	20240319	135900	1133323950	26850	26850	26850	26850	0
278	20240319	135800	1133323950	26850	26850	26850	26850	0
279	20240319	135700	1133323950	26850	26850	26850	26850	0
280	20240319	135600	1133323950	26850	26850	26850	26850	14
281	20240319	135500	1132948050	26900	26900	26900	26900	100
282	20240319	135400	1130258050	26900	26900	26900	26900	14
283	20240319	135300	1129881450	26850	26850	26850	26850	0
284	20240319	135200	1129881450	26850	26850	26850	26850	30
285	20240319	135100	1129075950	26900	26900	26900	26900	0
286	20240319	135000	1129075950	26900	26900	26900	26900	0
287	20240319	134900	1129075950	26900	26900	26900	26900	0
288	20240319	134800	1129075950	26900	26900	26900	26900	0
289	20240319	134700	1129075950	26900	26900	26900	26900	0
290	20240319	134600	1129075950	26900	26900	26900	26900	8
291	20240319	134500	1128860750	26900	26900	26900	26900	0
292	20240319	134400	1128860750	26900	26900	26900	26900	0
293	20240319	134300	1128860750	26900	26900	26900	26900	0
294	20240319	134200	1128860750	26900	26900	26900	26900	0
295	20240319	134100	1128860750	26900	26900	26900	26900	2
296	20240319	134000	1128806950	26900	26900	26900	26900	0
297	20240319	133900	1128806950	26900	26900	26900	26900	1
298	20240319	133800	1128780050	26900	26900	26900	26900	1
299	20240319	133700	1128753150	26850	26850	26850	26850	340
300	20240319	133600	1119624150	26900	26900	26900	26900	268
301	20240319	133500	1112414950	26950	26950	26950	26950	0
302	20240319	133400	1112414950	26950	26950	26950	26950	0
303	20240319	133300	1112414950	26950	26950	26950	26950	3
304	20240319	133200	1112334100	26950	26950	26950	26950	0
305	20240319	133100	1112334100	26950	26950	26950	26950	1
306	20240319	133000	1112307150	26950	26950	26950	26950	1
307	20240319	132900	1112280200	27000	27000	27000	27000	0
308	20240319	132800	1112280200	27000	27000	27000	27000	0
309	20240319	132700	1112280200	27000	27000	27000	27000	40
310	20240319	132600	1111200200	27000	27000	27000	27000	0
311	20240319	132500	1111200200	27000	27000	27000	27000	45
312	20240319	132400	1109985200	27000	27000	27000	27000	0
313	20240319	132300	1109985200	27000	27000	27000	27000	0
314	20240319	132200	1109985200	27000	27000	27000	27000	0
315	20240319	132100	1109985200	27000	26950	27000	26950	50
316	20240319	132000	1108635950	26950	26950	26950	26950	0
317	20240319	131900	1108635950	26950	26950	26950	26950	0
318	20240319	131800	1108635950	26950	26950	26950	26950	10
319	20240319	131700	1108366450	26900	26900	26900	26900	0
320	20240319	131600	1108366450	26900	26900	26900	26900	0
321	20240319	131500	1108366450	26900	26900	26900	26900	0
322	20240319	131400	1108366450	26900	26900	26900	26900	0
323	20240319	131300	1108366450	26900	26900	26900	26900	0
324	20240319	131200	1108366450	26900	26900	26900	26900	0
325	20240319	131100	1108366450	26900	26900	26900	26900	0
326	20240319	131000	1108366450	26900	26900	26900	26900	0
327	20240319	130900	1108366450	26900	26900	26900	26900	0
328	20240319	130800	1108366450	26900	26900	26900	26900	0
329	20240319	130700	1108366450	26900	26900	26900	26900	1
330	20240319	130600	1108339550	26900	26900	26900	26900	1
331	20240319	130500	1108312650	27000	27000	27000	27000	0
332	20240319	130400	1108312650	27000	27000	27000	27000	0
333	20240319	130300	1108312650	27000	27000	27000	27000	0
334	20240319	130200	1108312650	27000	27000	27000	27000	5
335	20240319	130100	1108177650	27000	27000	27000	27000	0
336	20240319	130000	1108177650	27000	27000	27000	27000	1
337	20240319	125900	1108150650	27000	27000	27000	27000	0
338	20240319	125800	1108150650	27000	27000	27000	27000	0
339	20240319	125700	1108150650	27000	27000	27000	27000	10
340	20240319	125600	1107880650	27000	27000	27000	27000	0
341	20240319	125500	1107880650	27000	27000	27000	27000	0
342	20240319	125400	1107880650	27000	27000	27000	27000	1
343	20240319	125300	1107853650	27000	27000	27000	27000	0
344	20240319	125200	1107853650	27000	27000	27000	27000	0
345	20240319	125100	1107853650	27000	27000	27000	27000	0
346	20240319	125000	1107853650	27000	27000	27000	27000	3
347	20240319	124900	1107772650	27100	27100	27100	27100	0
348	20240319	124800	1107772650	27100	27100	27100	27100	0
349	20240319	124700	1107772650	27100	27100	27100	27100	0
350	20240319	124600	1107772650	27100	27100	27100	27100	1
351	20240319	124500	1107745550	27100	27100	27100	27100	0
352	20240319	124400	1107745550	27100	26950	27100	26950	100
353	20240319	124300	1105039550	26950	26950	26950	26950	0
354	20240319	124200	1105039550	26950	26950	26950	26950	1
355	20240319	124100	1105012600	26950	26950	26950	26950	1
356	20240319	124000	1104985650	26950	26950	26950	26950	0
357	20240319	123900	1104985650	26950	26950	26950	26950	0
358	20240319	123800	1104985650	26950	26950	26950	26950	600
359	20240319	123700	1088815650	26900	26900	26900	26900	0
360	20240319	123600	1088815650	26900	26900	26900	26900	46
361	20240319	123500	1087578250	27000	27000	27000	27000	0
362	20240319	123400	1087578250	27000	27000	27000	27000	1
363	20240319	123300	1087551250	27000	27000	27000	27000	1
364	20240319	123200	1087524250	27000	27050	27050	26900	147
365	20240319	123100	1083569000	27050	27100	27100	27050	2
366	20240319	123000	1083514850	26900	26900	26900	26900	240
367	20240319	122900	1077058850	27100	26900	27100	26900	37
368	20240319	122800	1076063350	27100	26950	27100	26950	102
369	20240319	122700	1073314300	27100	27100	27100	27100	1
370	20240319	122600	1073287200	27100	27100	27100	27100	0
371	20240319	122500	1073287200	27100	27100	27100	27100	0
372	20240319	122400	1073287200	27100	27100	27100	27100	0
373	20240319	122300	1073287200	27100	27100	27100	27100	2
374	20240319	122200	1073233000	27000	27000	27000	27000	351
375	20240319	122100	1063756000	27100	27100	27100	27100	0
376	20240319	122000	1063756000	27100	27100	27100	27100	0
377	20240319	121900	1063756000	27100	27100	27100	27100	0
378	20240319	121800	1063756000	27100	27100	27100	27100	1
379	20240319	121700	1063728900	27050	27050	27050	27050	5
380	20240319	121600	1063593650	27100	27100	27100	27100	1593
381	20240319	121500	1020423350	27100	27050	27100	27050	649
382	20240319	121400	1002843150	27100	27100	27100	27100	0
383	20240319	121300	1002843150	27100	27100	27100	27100	5
384	20240319	121200	1002707650	27050	27050	27050	27050	0
385	20240319	121100	1002707650	27050	27050	27050	27050	0
386	20240319	121000	1002707650	27050	27050	27050	27050	0
387	20240319	120900	1002707650	27050	27100	27100	27050	6
388	20240319	120800	1002545100	27100	27100	27150	27100	1662
389	20240319	120700	957499900	27000	27000	27000	27000	1000
390	20240319	120600	930499900	26900	26900	26900	26900	0
391	20240319	120500	930499900	26900	26900	26900	26900	0
392	20240319	120400	930499900	26900	26950	26950	26900	76
393	20240319	120300	928454900	26950	26950	26950	26950	0
394	20240319	120200	928454900	26950	26950	26950	26950	0
395	20240319	120100	928454900	26950	26950	26950	26950	143
396	20240319	120000	924601050	26950	26950	26950	26950	0
397	20240319	115900	924601050	26950	26950	26950	26950	195
398	20240319	115800	919345800	27150	27150	27150	27150	0
399	20240319	115700	919345800	27150	27000	27150	27000	17
400	20240319	115600	918886450	26950	26950	26950	26950	0
401	20240319	115500	918886450	26950	26950	26950	26950	1
402	20240319	115400	918859500	26950	26950	26950	26950	0
403	20240319	115300	918859500	26950	26950	26950	26950	10
404	20240319	115200	918590000	26950	26950	26950	26950	0
405	20240319	115100	918590000	26950	26950	26950	26950	27
406	20240319	115000	917862350	26950	26950	26950	26950	0
407	20240319	114900	917862350	26950	26950	26950	26950	0
408	20240319	114800	917862350	26950	26950	26950	26950	410
409	20240319	114700	906812850	27000	27000	27000	27000	0
410	20240319	114600	906812850	27000	27100	27100	27000	534
411	20240319	114500	892379850	27100	27150	27250	27100	519
412	20240319	114400	878294900	27200	27100	27200	27100	2258
413	20240319	114300	816903750	27200	27200	27200	27100	946
414	20240319	114200	791193850	27200	27200	27200	27100	781
415	20240319	114100	769974150	27200	27100	27200	27100	1884
416	20240319	114000	718763750	27100	27150	27200	27100	1712
417	20240319	113900	672255500	27100	27000	27100	27000	5567
418	20240319	113800	521647050	27050	27050	27050	27000	2457
419	20240319	113700	455191150	27050	27050	27100	27050	4126
420	20240319	113600	343527050	27050	26900	27050	26850	2730
421	20240319	113500	269925850	26900	26700	26900	26650	4234
422	20240319	113400	156213450	26650	26650	26650	26650	19
423	20240319	113300	155707100	26650	26650	26650	26650	0
424	20240319	113200	155707100	26650	26650	26650	26650	4
425	20240319	113100	155600500	26700	26700	26700	26700	0
426	20240319	113000	155600500	26700	26700	26700	26700	22
427	20240319	112900	155013100	26650	26650	26650	26650	11
428	20240319	112800	154719950	26650	26650	26650	26650	0
429	20240319	112700	154719950	26650	26650	26650	26650	0
430	20240319	112600	154719950	26650	26650	26650	26650	1
431	20240319	112500	154693300	26650	26650	26650	26650	3
432	20240319	112400	154613350	26650	26650	26650	26650	0
433	20240319	112300	154613350	26650	26650	26650	26650	121
434	20240319	112200	151388700	26650	26650	26650	26650	0
435	20240319	112100	151388700	26650	26650	26650	26650	4
436	20240319	112000	151282100	26700	26700	26700	26700	17
437	20240319	111900	150828200	26650	26700	26700	26650	52
438	20240319	111800	149439900	26650	26650	26650	26650	0
439	20240319	111700	149439900	26650	26650	26650	26650	0
440	20240319	111600	149439900	26650	26700	26700	26650	25
441	20240319	111500	148772450	26700	26700	26700	26700	0
442	20240319	111400	148772450	26700	26700	26700	26700	2
443	20240319	111300	148719050	26650	26650	26650	26650	2
444	20240319	111200	148665750	26650	26650	26650	26650	30
445	20240319	111100	147866250	26650	26650	26650	26650	0
446	20240319	111000	147866250	26650	26650	26650	26650	0
447	20240319	110900	147866250	26650	26700	26700	26650	107
448	20240319	110800	145009700	26650	26650	26650	26650	0
449	20240319	110700	145009700	26650	26650	26650	26650	0
450	20240319	110600	145009700	26650	26650	26650	26650	0
451	20240319	110500	145009700	26650	26650	26650	26650	0
452	20240319	110400	145009700	26650	26650	26650	26650	0
453	20240319	110300	145009700	26650	26700	26700	26650	11
454	20240319	110200	144716050	26700	26700	26700	26700	2
455	20240319	110100	144662650	26700	26700	26700	26700	12
456	20240319	110000	144342250	26700	26700	26700	26700	1
457	20240319	105900	144315550	26650	26650	26650	26650	0
458	20240319	105800	144315550	26650	26650	26650	26650	0
459	20240319	105700	144315550	26650	26650	26650	26650	0
460	20240319	105600	144315550	26650	26650	26650	26650	0
461	20240319	105500	144315550	26650	26650	26650	26650	1
462	20240319	105400	144288900	26650	26650	26650	26650	0
463	20240319	105300	144288900	26650	26650	26650	26650	0
464	20240319	105200	144288900	26650	26650	26650	26650	0
465	20240319	105100	144288900	26650	26650	26650	26650	6
466	20240319	105000	144129000	26650	26650	26700	26650	70
467	20240319	104900	142260150	26650	26650	26650	26650	0
468	20240319	104800	142260150	26650	26650	26650	26650	0
469	20240319	104700	142260150	26650	26700	26700	26650	111
470	20240319	104600	139296700	26700	26700	26700	26700	10
471	20240319	104500	139029700	26700	26700	26700	26700	4
472	20240319	104400	138922900	26650	26650	26650	26650	0
473	20240319	104300	138922900	26650	26650	26650	26650	0
474	20240319	104200	138922900	26650	26650	26650	26650	0
475	20240319	104100	138922900	26650	26650	26650	26650	659
476	20240319	104000	121360550	26700	26700	26700	26700	0
477	20240319	103900	121360550	26700	26700	26700	26700	0
478	20240319	103800	121360550	26700	26750	26750	26700	53
479	20240319	103700	119944950	26750	26750	26750	26750	1
480	20240319	103600	119918200	26700	26700	26700	26700	0
481	20240319	103500	119918200	26700	26700	26700	26700	0
482	20240319	103400	119918200	26700	26700	26700	26700	0
483	20240319	103300	119918200	26700	26700	26700	26700	0
484	20240319	103200	119918200	26700	26700	26700	26700	0
485	20240319	103100	119918200	26700	26700	26700	26700	11
486	20240319	103000	119624500	26650	26650	26650	26650	0
487	20240319	102900	119624500	26650	26650	26650	26650	10
488	20240319	102800	119358000	26650	26650	26650	26650	9
489	20240319	102700	119118150	26650	26700	26700	26650	416
490	20240319	102600	108018350	26700	26700	26700	26700	0
491	20240319	102500	108018350	26700	26650	26700	26650	206
492	20240319	102400	102519800	26650	26700	26700	26650	882
493	20240319	102300	78971850	26700	26700	26700	26700	0
494	20240319	102200	78971850	26700	26700	26700	26700	0
495	20240319	102100	78971850	26700	26700	26700	26700	0
496	20240319	102000	78971850	26700	26700	26700	26700	0
497	20240319	101900	78971850	26700	26700	26700	26700	1
498	20240319	101800	78945150	26700	26700	26700	26700	24
499	20240319	101700	78304350	26700	26700	26700	26700	0
500	20240319	101600	78304350	26700	26800	26800	26700	550
501	20240319	101500	63617750	26750	26750	26750	26750	0
502	20240319	101400	63617750	26750	26750	26750	26750	0
503	20240319	101300	63617750	26750	26750	26750	26750	12
504	20240319	101200	63296750	26700	26700	26700	26700	0
505	20240319	101100	63296750	26700	26700	26700	26700	0
506	20240319	101000	63296750	26700	26700	26700	26700	0
507	20240319	100900	63296750	26700	26700	26700	26700	0
508	20240319	100800	63296750	26700	26750	26750	26700	11
509	20240319	100700	63002550	26700	26700	26700	26700	0
510	20240319	100600	63002550	26700	26700	26700	26700	0
511	20240319	100500	63002550	26700	26700	26700	26700	0
512	20240319	100400	63002550	26700	26700	26700	26700	0
513	20240319	100300	63002550	26700	26700	26700	26700	0
514	20240319	100200	63002550	26700	26700	26700	26700	0
515	20240319	100100	63002550	26700	26750	26750	26700	92
516	20240319	100000	60546000	26750	26750	26750	26750	1
517	20240319	095900	60519250	26750	26750	26750	26750	7
518	20240319	095800	60332000	26750	26750	26750	26750	3
519	20240319	095700	60251750	26800	26800	26800	26800	3
520	20240319	095600	60171350	26800	26800	26800	26800	23
521	20240319	095500	59554950	26800	26800	26800	26800	0
522	20240319	095400	59554950	26800	26800	26800	26800	0
523	20240319	095300	59554950	26800	26800	26800	26800	0
524	20240319	095200	59554950	26800	26800	26800	26800	0
525	20240319	095100	59554950	26800	26800	26800	26800	1
526	20240319	095000	59528150	26750	26750	26750	26750	3
527	20240319	094900	59447900	26750	26750	26750	26750	8
528	20240319	094800	59233900	26700	26700	26700	26700	1
529	20240319	094700	59207200	26750	26800	26800	26750	7
530	20240319	094600	59019900	26750	26750	26800	26700	121
531	20240319	094500	55783650	26800	26850	26850	26800	6
532	20240319	094400	55622600	26750	26750	26750	26750	3
533	20240319	094300	55542350	26750	26800	26800	26750	143
534	20240319	094200	51715350	26800	26800	26800	26800	101
535	20240319	094100	49008550	26800	26800	26800	26800	1
536	20240319	094000	48981750	26850	26850	26850	26850	5
537	20240319	093900	48847500	26900	26900	26900	26900	0
538	20240319	093800	48847500	26900	26900	26900	26900	4
539	20240319	093700	48739900	26800	26800	26800	26800	0
540	20240319	093600	48739900	26800	26750	26800	26750	28
541	20240319	093500	47990800	26800	26800	26800	26800	1
542	20240319	093400	47964000	26800	26750	26800	26750	225
543	20240319	093300	41935000	26800	26800	26800	26800	7
544	20240319	093200	41747400	26800	26800	26800	26800	20
545	20240319	093100	41211400	26800	26800	26800	26800	6
546	20240319	093000	41050600	26800	26800	26800	26800	2
547	20240319	092900	40997000	26800	26800	26800	26800	140
548	20240319	092800	37245000	26800	26850	26850	26800	107
549	20240319	092700	34374550	26850	26850	26850	26850	81
550	20240319	092600	32199700	26850	26850	26850	26850	16
551	20240319	092500	31770100	26850	26850	26850	26850	0
552	20240319	092400	31770100	26850	26850	26850	26850	0
553	20240319	092300	31770100	26850	26850	26850	26850	150
554	20240319	092200	27742600	26850	26850	26850	26850	0
555	20240319	092100	27742600	26850	26850	26850	26850	0
556	20240319	092000	27742600	26850	26850	26850	26850	2
557	20240319	091900	27688900	26850	26850	26850	26850	0
558	20240319	091800	27688900	26850	26850	26850	26850	0
559	20240319	091700	27688900	26850	26850	26850	26850	27
560	20240319	091600	26963950	26800	26850	26850	26800	200
561	20240319	091500	21603900	26950	26900	26950	26900	115
562	20240319	091400	18509350	26800	26800	26800	26800	54
563	20240319	091300	17062150	26750	26850	26850	26750	73
564	20240319	091200	15109300	26850	26850	26850	26850	7
565	20240319	091100	14921350	26850	26850	26850	26800	9
566	20240319	091000	14679950	26850	26850	26850	26850	15
567	20240319	090900	14277200	26850	26850	26850	26850	16
568	20240319	090800	13847600	26850	26900	26900	26850	36
569	20240319	090700	12879450	26900	26900	26900	26900	2
570	20240319	090600	12825650	26900	26900	26900	26900	54
571	20240319	090500	11373050	26900	26900	26900	26900	100
572	20240319	090400	8683050	26900	26850	26900	26850	26
573	20240319	090300	7983700	26850	26850	26850	26650	42
574	20240319	090200	6862800	26600	26600	26600	26600	0
575	20240319	090100	6862800	26600	26600	26600	26600	0
576	20240319	090000	6862800	26600	26600	26600	26600	258