KissMeData/003490/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183800	10513594650	21800	21800	21800	21800	29440
3	20240327	183700	10513594650	21800	21800	21800	21800	0
4	20240327	183600	10513594650	21800	21800	21800	21800	0
5	20240327	183500	10513594650	21800	21800	21800	21800	0
6	20240327	183400	10513594650	21800	21800	21800	21800	0
7	20240327	183300	10513594650	21800	21800	21800	21800	0
8	20240327	183200	10513594650	21800	21800	21800	21800	0
9	20240327	183100	10513594650	21800	21800	21800	21800	0
10	20240327	183000	10513594650	21800	21800	21800	21800	0
11	20240327	182900	10513594650	21800	21800	21800	21800	0
12	20240327	182800	10513594650	21800	21800	21800	21800	0
13	20240327	182700	10513594650	21800	21800	21800	21800	0
14	20240327	182600	10513594650	21800	21800	21800	21800	0
15	20240327	182500	10513594650	21800	21800	21800	21800	0
16	20240327	182400	10513594650	21800	21800	21800	21800	0
17	20240327	182300	10513594650	21800	21800	21800	21800	0
18	20240327	182200	10513594650	21800	21800	21800	21800	0
19	20240327	182100	10513594650	21800	21800	21800	21800	0
20	20240327	182000	10513594650	21800	21800	21800	21800	0
21	20240327	181900	10513594650	21800	21800	21800	21800	0
22	20240327	181800	10513594650	21800	21800	21800	21800	0
23	20240327	181700	10513594650	21800	21800	21800	21800	0
24	20240327	181600	10513594650	21800	21800	21800	21800	0
25	20240327	181500	10513594650	21800	21800	21800	21800	0
26	20240327	181400	10513594650	21800	21800	21800	21800	0
27	20240327	181300	10513594650	21800	21800	21800	21800	0
28	20240327	181200	10513594650	21800	21800	21800	21800	0
29	20240327	181100	10513594650	21800	21800	21800	21800	0
30	20240327	181000	10513594650	21800	21800	21800	21800	0
31	20240327	180900	10513594650	21800	21800	21800	21800	0
32	20240327	180800	10513594650	21800	21800	21800	21800	29440
33	20240327	180700	10513594650	21800	21800	21800	21800	0
34	20240327	180600	10513594650	21800	21800	21800	21800	0
35	20240327	180500	10513594650	21800	21800	21800	21800	0
36	20240327	180400	10513594650	21800	21800	21800	21800	0
37	20240327	180300	10513594650	21800	21800	21800	21800	0
38	20240327	180200	10513594650	21800	21800	21800	21800	0
39	20240327	180100	10513594650	21800	21800	21800	21800	0
40	20240327	180000	10513594650	21800	21800	21800	21800	0
41	20240327	175900	10513594650	21800	21800	21800	21800	0
42	20240327	175800	10513594650	21800	21800	21800	21800	0
43	20240327	175700	10513594650	21800	21800	21800	21800	0
44	20240327	175600	10513594650	21800	21800	21800	21800	0
45	20240327	175500	10513594650	21800	21800	21800	21800	0
46	20240327	175400	10513594650	21800	21800	21800	21800	0
47	20240327	175300	10513594650	21800	21800	21800	21800	0
48	20240327	175200	10513594650	21800	21800	21800	21800	0
49	20240327	175100	10513594650	21800	21800	21800	21800	0
50	20240327	175000	10513594650	21800	21800	21800	21800	0
51	20240327	174900	10513594650	21800	21800	21800	21800	0
52	20240327	174800	10513594650	21800	21800	21800	21800	0
53	20240327	174700	10513594650	21800	21800	21800	21800	0
54	20240327	174600	10513594650	21800	21800	21800	21800	0
55	20240327	174500	10513594650	21800	21800	21800	21800	0
56	20240327	174400	10513594650	21800	21800	21800	21800	0
57	20240327	174300	10513594650	21800	21800	21800	21800	0
58	20240327	174200	10513594650	21800	21800	21800	21800	0
59	20240327	174100	10513594650	21800	21800	21800	21800	0
60	20240327	174000	10513594650	21800	21800	21800	21800	0
61	20240327	173900	10513594650	21800	21800	21800	21800	0
62	20240327	173800	10513594650	21800	21800	21800	21800	29440
63	20240327	173700	10513594650	21800	21800	21800	21800	0
64	20240327	173600	10513594650	21800	21800	21800	21800	0
65	20240327	173500	10513594650	21800	21800	21800	21800	0
66	20240327	173400	10513594650	21800	21800	21800	21800	0
67	20240327	173300	10513594650	21800	21800	21800	21800	0
68	20240327	173200	10513594650	21800	21800	21800	21800	0
69	20240327	173100	10513594650	21800	21800	21800	21800	0
70	20240327	173000	10513594650	21800	21800	21800	21800	0
71	20240327	172900	10513594650	21800	21800	21800	21800	0
72	20240327	172800	10513594650	21800	21800	21800	21800	0
73	20240327	172700	10513594650	21800	21800	21800	21800	0
74	20240327	172600	10513594650	21800	21800	21800	21800	0
75	20240327	172500	10513594650	21800	21800	21800	21800	0
76	20240327	172400	10513594650	21800	21800	21800	21800	0
77	20240327	172300	10513594650	21800	21800	21800	21800	0
78	20240327	172200	10513594650	21800	21800	21800	21800	0
79	20240327	172100	10513594650	21800	21800	21800	21800	0
80	20240327	172000	10513594650	21800	21800	21800	21800	0
81	20240327	171900	10513594650	21800	21800	21800	21800	0
82	20240327	171800	10513594650	21800	21800	21800	21800	0
83	20240327	171700	10513594650	21800	21800	21800	21800	0
84	20240327	171600	10513594650	21800	21800	21800	21800	0
85	20240327	171500	10513594650	21800	21800	21800	21800	0
86	20240327	171400	10513594650	21800	21800	21800	21800	0
87	20240327	171300	10513594650	21800	21800	21800	21800	0
88	20240327	171200	10513594650	21800	21800	21800	21800	0
89	20240327	171100	10513594650	21800	21800	21800	21800	0
90	20240327	171000	10513594650	21800	21800	21800	21800	0
91	20240327	170900	10513594650	21800	21800	21800	21800	0
92	20240327	170800	10513594650	21800	21800	21800	21800	29440
93	20240327	170700	10513594650	21800	21800	21800	21800	0
94	20240327	170600	10513594650	21800	21800	21800	21800	0
95	20240327	170500	10513594650	21800	21800	21800	21800	0
96	20240327	170400	10513594650	21800	21800	21800	21800	0
97	20240327	170300	10513594650	21800	21800	21800	21800	0
98	20240327	170200	10513594650	21800	21800	21800	21800	0
99	20240327	170100	10513594650	21800	21800	21800	21800	0
100	20240327	170000	10513594650	21800	21800	21800	21800	0
101	20240327	165900	10513594650	21800	21800	21800	21800	0
102	20240327	165800	10513594650	21800	21800	21800	21800	0
103	20240327	165700	10513594650	21800	21800	21800	21800	0
104	20240327	165600	10513594650	21800	21800	21800	21800	0
105	20240327	165500	10513594650	21800	21800	21800	21800	0
106	20240327	165400	10513594650	21800	21800	21800	21800	0
107	20240327	165300	10513594650	21800	21800	21800	21800	0
108	20240327	165200	10513594650	21800	21800	21800	21800	0
109	20240327	165100	10513594650	21800	21800	21800	21800	0
110	20240327	165000	10513594650	21800	21800	21800	21800	0
111	20240327	164900	10513594650	21800	21800	21800	21800	0
112	20240327	164800	10513594650	21800	21800	21800	21800	0
113	20240327	164700	10513594650	21800	21800	21800	21800	0
114	20240327	164600	10513594650	21800	21800	21800	21800	0
115	20240327	164500	10513594650	21800	21800	21800	21800	0
116	20240327	164400	10513594650	21800	21800	21800	21800	0
117	20240327	164300	10513594650	21800	21800	21800	21800	0
118	20240327	164200	10513594650	21800	21800	21800	21800	0
119	20240327	164100	10513594650	21800	21800	21800	21800	0
120	20240327	164000	10513594650	21800	21800	21800	21800	0
121	20240327	163900	10513594650	21800	21800	21800	21800	0
122	20240327	163800	10513594650	21800	21800	21800	21800	29440
123	20240327	163700	10513594650	21800	21800	21800	21800	0
124	20240327	163600	10513594650	21800	21800	21800	21800	0
125	20240327	163500	10513594650	21800	21800	21800	21800	0
126	20240327	163400	10513594650	21800	21800	21800	21800	0
127	20240327	163300	10513594650	21800	21800	21800	21800	0
128	20240327	163200	10513594650	21800	21800	21800	21800	0
129	20240327	163100	10513594650	21800	21800	21800	21800	0
130	20240327	163000	10513594650	21800	21800	21800	21800	0
131	20240327	162900	10513594650	21800	21800	21800	21800	0
132	20240327	162800	10513594650	21800	21800	21800	21800	0
133	20240327	162700	10513594650	21800	21800	21800	21800	0
134	20240327	162600	10513594650	21800	21800	21800	21800	0
135	20240327	162500	10513594650	21800	21800	21800	21800	0
136	20240327	162400	10513594650	21800	21800	21800	21800	0
137	20240327	162300	10513594650	21800	21800	21800	21800	0
138	20240327	162200	10513594650	21800	21800	21800	21800	0
139	20240327	162100	10513594650	21800	21800	21800	21800	0
140	20240327	162000	10513594650	21800	21800	21800	21800	0
141	20240327	161900	10513594650	21800	21800	21800	21800	0
142	20240327	161800	10513594650	21800	21800	21800	21800	0
143	20240327	161700	10513594650	21800	21800	21800	21800	0
144	20240327	161600	10513594650	21800	21800	21800	21800	0
145	20240327	161500	10513594650	21800	21800	21800	21800	0
146	20240327	161400	10513594650	21800	21800	21800	21800	0
147	20240327	161300	10513594650	21800	21800	21800	21800	0
148	20240327	161200	10513594650	21800	21800	21800	21800	0
149	20240327	161100	10513594650	21800	21800	21800	21800	0
150	20240327	161000	10513594650	21800	21800	21800	21800	0
151	20240327	160900	10513594650	21800	21800	21800	21800	0
152	20240327	160800	10513594650	21800	21800	21800	21800	29440
153	20240327	160700	10513594650	21800	21800	21800	21800	0
154	20240327	160600	10513594650	21800	21800	21800	21800	0
155	20240327	160500	10513594650	21800	21800	21800	21800	0
156	20240327	160400	10513594650	21800	21800	21800	21800	0
157	20240327	160300	10513594650	21800	21800	21800	21800	0
158	20240327	160200	10513594650	21800	21800	21800	21800	0
159	20240327	160100	10513594650	21800	21800	21800	21800	0
160	20240327	160000	10513594650	21800	21800	21800	21800	0
161	20240327	155900	10513594650	21800	21800	21800	21800	0
162	20240327	155800	10513594650	21800	21800	21800	21800	0
163	20240327	155700	10513594650	21800	21800	21800	21800	0
164	20240327	155600	10513594650	21800	21800	21800	21800	0
165	20240327	155500	10513594650	21800	21800	21800	21800	0
166	20240327	155400	10513594650	21800	21800	21800	21800	0
167	20240327	155300	10513594650	21800	21800	21800	21800	0
168	20240327	155200	10513594650	21800	21800	21800	21800	0
169	20240327	155100	10513594650	21800	21800	21800	21800	0
170	20240327	155000	10513594650	21800	21800	21800	21800	0
171	20240327	154900	10513594650	21800	21800	21800	21800	0
172	20240327	154800	10513594650	21800	21800	21800	21800	0
173	20240327	154700	10513594650	21800	21800	21800	21800	0
174	20240327	154600	10513594650	21800	21800	21800	21800	0
175	20240327	154500	10513594650	21800	21800	21800	21800	0
176	20240327	154400	10513594650	21800	21800	21800	21800	0
177	20240327	154300	10513594650	21800	21800	21800	21800	0
178	20240327	154200	10513594650	21800	21800	21800	21800	0
179	20240327	154100	10513594650	21800	21800	21800	21800	0
180	20240327	154000	10513594650	21800	21800	21800	21800	0
181	20240327	153900	10513594650	21800	21800	21800	21800	0
182	20240327	153800	10513594650	21800	21800	21800	21800	29440
183	20240327	153700	10513594650	21800	21800	21800	21800	0
184	20240327	153600	10513594650	21800	21800	21800	21800	0
185	20240327	153500	10513594650	21800	21800	21800	21800	0
186	20240327	153400	10513594650	21800	21800	21800	21800	0
187	20240327	153300	10513594650	21800	21800	21800	21800	0
188	20240327	153200	10513594650	21800	21800	21800	21800	0
189	20240327	153100	10513594650	21800	21800	21800	21800	0
190	20240327	153000	10513594650	21800	21800	21800	21800	29440
191	20240327	152900	9871802650	21850	21850	21850	21850	0
192	20240327	152800	9871802650	21850	21850	21850	21850	0
193	20240327	152700	9871802650	21850	21850	21850	21850	0
194	20240327	152600	9871802650	21850	21850	21850	21850	0
195	20240327	152500	9871802650	21850	21850	21850	21850	0
196	20240327	152400	9871802650	21850	21850	21850	21850	0
197	20240327	152300	9871802650	21850	21850	21850	21850	0
198	20240327	152200	9871802650	21850	21850	21850	21850	0
199	20240327	152100	9871802650	21850	21850	21850	21850	0
200	20240327	152000	9871802650	21850	21850	21850	21850	0
201	20240327	151900	9871802650	21850	21850	21900	21850	769
202	20240327	151800	9854991650	21900	21850	21900	21850	994
203	20240327	151700	9833272600	21850	21850	21900	21850	492
204	20240327	151600	9822513750	21900	21850	21900	21850	435
205	20240327	151500	9813003250	21900	21800	21900	21800	4180
206	20240327	151400	9721662300	21800	21850	21850	21800	1896
207	20240327	151300	9680260400	21800	21850	21850	21800	923
208	20240327	151200	9660113550	21850	21800	21850	21800	744
209	20240327	151100	9643881000	21800	21800	21850	21800	777
210	20240327	151000	9626914600	21850	21850	21900	21800	4034
211	20240327	150900	9538774300	21850	21850	21850	21800	480
212	20240327	150800	9528298650	21850	21850	21850	21800	625
213	20240327	150700	9514659500	21850	21800	21900	21800	4980
214	20240327	150600	9405776450	21850	21850	21850	21800	541
215	20240327	150500	9393972550	21850	21850	21900	21800	4521
216	20240327	150400	9295180000	21900	21850	21900	21850	3633
217	20240327	150300	9215795850	21900	21850	21900	21850	4080
218	20240327	150200	9126613400	21850	21850	21900	21850	1616
219	20240327	150100	9091299150	21850	21850	21900	21850	19174
220	20240327	150000	8672321250	21900	21850	21900	21850	1029
221	20240327	145900	8649832800	21900	21850	21900	21850	1027
222	20240327	145800	8627368250	21850	21850	21900	21850	960
223	20240327	145700	8606386650	21900	21850	21900	21850	592
224	20240327	145600	8593444350	21850	21850	21900	21850	2639
225	20240327	145500	8535774150	21900	21850	21900	21850	403
226	20240327	145400	8526965100	21900	21850	21900	21850	704
227	20240327	145300	8511563900	21850	21850	21900	21850	294
228	20240327	145200	8505137950	21850	21850	21900	21850	533
229	20240327	145100	8493486550	21900	21850	21900	21850	809
230	20240327	145000	8475784950	21900	21900	21900	21850	396
231	20240327	144900	8467128800	21850	21850	21900	21850	314
232	20240327	144800	8460261800	21900	21850	21900	21850	1515
233	20240327	144700	8427093700	21900	21900	21900	21850	382
234	20240327	144600	8418741100	21900	21850	21900	21850	1431
235	20240327	144500	8387413750	21850	21850	21900	21850	1265
236	20240327	144400	8359765750	21850	21850	21900	21850	301
237	20240327	144300	8353182950	21900	21900	21900	21850	181
238	20240327	144200	8349225650	21900	21900	21900	21850	367
239	20240327	144100	8341195600	21900	21900	21900	21850	295
240	20240327	144000	8334746900	21850	21850	21900	21850	1211
241	20240327	143900	8308285150	21900	21850	21900	21850	190
242	20240327	143800	8304131250	21900	21850	21900	21850	512
243	20240327	143700	8292941650	21850	21900	21900	21850	482
244	20240327	143600	8282407800	21900	21850	21900	21850	1938
245	20240327	143500	8240061600	21850	21900	21900	21850	454
246	20240327	143400	8230134400	21850	21850	21900	21850	556
247	20240327	143300	8217983900	21850	21850	21900	21850	534
248	20240327	143200	8206297900	21900	21900	21900	21850	365
249	20240327	143100	8198320400	21850	21850	21900	21850	329
250	20240327	143000	8191130800	21900	21850	21900	21850	780
251	20240327	142900	8174068350	21850	21900	21900	21850	213
252	20240327	142800	8169410750	21850	21850	21900	21850	1136
253	20240327	142700	8144587000	21850	21850	21900	21850	832
254	20240327	142600	8126371950	21900	21900	21900	21850	275
255	20240327	142500	8120355600	21850	21850	21900	21850	201
256	20240327	142400	8115961850	21900	21850	21900	21850	897
257	20240327	142300	8096336300	21850	21850	21900	21850	1352
258	20240327	142200	8066734050	21850	21850	21900	21850	286
259	20240327	142100	8060482350	21850	21850	21900	21850	216
260	20240327	142000	8055760600	21850	21850	21900	21850	1217
261	20240327	141900	8029168000	21850	21850	21900	21850	622
262	20240327	141800	8015573600	21900	21850	21900	21850	1791
263	20240327	141700	7976406700	21850	21850	21900	21850	651
264	20240327	141600	7962180750	21850	21850	21900	21850	825
265	20240327	141500	7944152800	21850	21850	21900	21850	341
266	20240327	141400	7936700700	21850	21850	21900	21850	534
267	20240327	141300	7925032000	21850	21850	21900	21850	188
268	20240327	141200	7920922700	21900	21850	21900	21850	809
269	20240327	141100	7903243350	21900	21850	21900	21800	2201
270	20240327	141000	7855155100	21900	21850	21900	21800	4549
271	20240327	140900	7755620450	21850	21850	21900	21800	33752
272	20240327	140800	7018140650	21850	21850	21900	21850	267
273	20240327	140700	7012305200	21850	21850	21900	21850	693
274	20240327	140600	6997161000	21850	21850	21900	21850	278
275	20240327	140500	6991085200	21850	21900	21900	21850	185
276	20240327	140400	6987036650	21850	21900	21900	21850	1123
277	20240327	140300	6962447600	21850	21900	21900	21850	493
278	20240327	140200	6951657600	21900	21850	21900	21850	450
279	20240327	140100	6941810950	21900	21850	21900	21850	567
280	20240327	140000	6929420750	21850	21850	21900	21850	1664
281	20240327	135900	6893055800	21900	21850	21900	21850	310
282	20240327	135800	6886281150	21850	21850	21900	21850	358
283	20240327	135700	6878453350	21850	21850	21900	21850	227
284	20240327	135600	6873492200	21850	21850	21900	21850	2462
285	20240327	135500	6819696350	21850	21850	21900	21850	192
286	20240327	135400	6815499600	21850	21850	21900	21850	162
287	20240327	135300	6811958750	21850	21900	21900	21850	240
288	20240327	135200	6806711900	21900	21850	21900	21850	1664
289	20240327	135100	6770352250	21900	21900	21900	21850	309
290	20240327	135000	6763598550	21850	21850	21900	21850	163
291	20240327	134900	6760034450	21850	21850	21900	21850	1084
292	20240327	134800	6736346350	21850	21850	21900	21850	1262
293	20240327	134700	6708768550	21900	21850	21900	21850	1664
294	20240327	134600	6672407850	21850	21850	21900	21850	157
295	20240327	134500	6668975000	21850	21900	21900	21850	321
296	20240327	134400	6661959400	21850	21800	21900	21800	28814
297	20240327	134300	6032356300	21850	21800	21850	21800	2787
298	20240327	134200	5971542550	21800	21850	21850	21800	2301
299	20240327	134100	5921372250	21850	21850	21850	21800	259
300	20240327	134000	5915719900	21800	21850	21850	21800	268
301	20240327	133900	5909867850	21850	21850	21850	21800	681
302	20240327	133800	5895019550	21800	21800	21850	21800	788
303	20240327	133700	5877811650	21800	21850	21850	21800	396
304	20240327	133600	5869177150	21850	21800	21850	21800	306
305	20240327	133500	5862503450	21850	21800	21850	21800	202
306	20240327	133400	5858097250	21800	21800	21850	21800	351
307	20240327	133300	5850437950	21800	21800	21850	21800	209
308	20240327	133200	5845879600	21800	21800	21850	21800	271
309	20240327	133100	5839969600	21800	21800	21850	21800	378
310	20240327	133000	5831717300	21800	21800	21850	21800	396
311	20240327	132900	5823083100	21800	21800	21850	21800	202
312	20240327	132800	5818678350	21800	21800	21850	21800	1654
313	20240327	132700	5782619850	21800	21800	21850	21800	452
314	20240327	132600	5772763400	21800	21800	21850	21800	265
315	20240327	132500	5766984950	21800	21800	21850	21800	306
316	20240327	132400	5760314000	21800	21800	21850	21800	490
317	20240327	132300	5749630950	21800	21800	21850	21800	4310
318	20240327	132200	5655662800	21850	21800	21850	21800	165
319	20240327	132100	5652064650	21800	21800	21850	21800	807
320	20240327	132000	5634455650	21800	21800	21850	21800	244
321	20240327	131900	5629132050	21800	21800	21850	21800	1254
322	20240327	131800	5601789400	21800	21850	21850	21800	279
323	20240327	131700	5595699900	21800	21800	21850	21800	3001
324	20240327	131600	5530255750	21850	21800	21850	21800	229
325	20240327	131500	5525257400	21800	21800	21850	21800	250
326	20240327	131400	5519801850	21800	21800	21850	21800	232
327	20240327	131300	5514739850	21850	21800	21850	21800	815
328	20240327	131200	5496967500	21850	21800	21850	21800	270
329	20240327	131100	5491075550	21800	21800	21850	21800	377
330	20240327	131000	5482851700	21800	21800	21850	21800	816
331	20240327	130900	5465060400	21800	21800	21850	21800	408
332	20240327	130800	5456165000	21800	21800	21850	21800	162
333	20240327	130700	5452632850	21800	21800	21800	21800	221
334	20240327	130600	5447815050	21800	21800	21800	21800	109
335	20240327	130500	5445438850	21800	21800	21850	21800	4797
336	20240327	130400	5340863750	21850	21800	21850	21800	192
337	20240327	130300	5336676050	21800	21850	21850	21800	157
338	20240327	130200	5333252500	21800	21800	21850	21800	228
339	20240327	130100	5328282050	21850	21800	21850	21800	162
340	20240327	130000	5324748750	21800	21800	21850	21800	232
341	20240327	125900	5319691050	21800	21800	21850	21800	758
342	20240327	125800	5303166600	21800	21800	21850	21800	425
343	20240327	125700	5293896250	21850	21800	21850	21800	361
344	20240327	125600	5286025550	21850	21800	21850	21800	223
345	20240327	125500	5281164100	21800	21800	21850	21800	674
346	20240327	125400	5266469900	21800	21800	21850	21800	1197
347	20240327	125300	5240374050	21800	21800	21800	21800	188
348	20240327	125200	5236275650	21800	21800	21800	21800	525
349	20240327	125100	5224830650	21850	21800	21850	21800	283
350	20240327	125000	5218661200	21800	21800	21850	21800	109
351	20240327	124900	5216284450	21800	21800	21850	21800	185
352	20240327	124800	5212250200	21800	21800	21850	21800	449
353	20240327	124700	5202461950	21800	21750	21850	21750	2732
354	20240327	124600	5142820750	21800	21750	21800	21750	313
355	20240327	124500	5136003100	21750	21800	21800	21750	2672
356	20240327	124400	5077757550	21800	21800	21850	21800	939
357	20240327	124300	5057286850	21800	21800	21850	21800	167
358	20240327	124200	5053645150	21800	21850	21850	21800	393
359	20240327	124100	5045077550	21850	21800	21850	21800	1257
360	20240327	124000	5017669950	21800	21800	21850	21800	162
361	20240327	123900	5014138150	21800	21800	21850	21800	111
362	20240327	123800	5011718250	21800	21800	21850	21800	34
363	20240327	123700	5010976950	21800	21800	21850	21800	1508
364	20240327	123600	4978099550	21800	21850	21850	21800	107
365	20240327	123500	4975765350	21850	21800	21850	21800	557
366	20240327	123400	4963622100	21800	21800	21850	21800	792
367	20240327	123300	4946353350	21800	21800	21800	21800	426
368	20240327	123200	4937066550	21800	21800	21850	21800	413
369	20240327	123100	4928062950	21800	21750	21850	21750	5625
370	20240327	123000	4805303300	21800	21800	21800	21750	252
371	20240327	122900	4799811400	21800	21800	21800	21750	1261
372	20240327	122800	4772323450	21800	21800	21800	21750	1264
373	20240327	122700	4744769300	21800	21750	21800	21750	224
374	20240327	122600	4739890400	21800	21800	21850	21750	9959
375	20240327	122500	4522786600	21800	21800	21800	21800	4051
376	20240327	122400	4434474800	21850	21800	21850	21800	672
377	20240327	122300	4419823050	21850	21800	21850	21800	1986
378	20240327	122200	4376527900	21800	21800	21850	21800	886
379	20240327	122100	4357211800	21800	21800	21850	21800	134
380	20240327	122000	4354290550	21800	21800	21850	21800	296
381	20240327	121900	4347837700	21800	21800	21800	21800	554
382	20240327	121800	4335760500	21800	21800	21850	21800	687
383	20240327	121700	4320782400	21800	21800	21800	21800	292
384	20240327	121600	4314416800	21800	21800	21800	21800	143
385	20240327	121500	4311299400	21800	21800	21850	21800	718
386	20240327	121400	4295643750	21800	21800	21850	21800	1244
387	20240327	121300	4268524300	21850	21800	21850	21800	186
388	20240327	121200	4264469000	21800	21800	21850	21800	403
389	20240327	121100	4255683500	21800	21800	21800	21800	254
390	20240327	121000	4250146300	21800	21800	21850	21800	828
391	20240327	120900	4232084000	21800	21800	21850	21800	134
392	20240327	120800	4229161950	21850	21800	21850	21800	574
393	20240327	120700	4216628850	21850	21800	21850	21800	837
394	20240327	120600	4198382000	21800	21800	21850	21800	144
395	20240327	120500	4195241400	21800	21800	21850	21800	650
396	20240327	120400	4181071200	21800	21800	21800	21800	203
397	20240327	120300	4176645800	21800	21800	21800	21800	156
398	20240327	120200	4173245000	21800	21850	21850	21800	445
399	20240327	120100	4163533800	21800	21800	21850	21800	1476
400	20240327	120000	4131319250	21800	21850	21850	21800	502
401	20240327	115900	4120357150	21800	21800	21800	21800	118
402	20240327	115800	4117784750	21800	21800	21850	21800	163
403	20240327	115700	4114230900	21800	21800	21800	21800	291
404	20240327	115600	4107887100	21800	21800	21850	21800	227
405	20240327	115500	4102938450	21850	21800	21850	21800	762
406	20240327	115400	4086297400	21800	21800	21800	21800	647
407	20240327	115300	4072192800	21800	21800	21800	21800	677
408	20240327	115200	4057434200	21800	21800	21800	21800	263
409	20240327	115100	4051700800	21800	21800	21850	21800	223
410	20240327	115000	4046837900	21800	21800	21850	21800	300
411	20240327	114900	4040297450	21800	21800	21850	21800	138
412	20240327	114800	4037288400	21800	21800	21800	21800	471
413	20240327	114700	4027020600	21800	21800	21800	21800	170
414	20240327	114600	4023314600	21800	21800	21850	21800	164
415	20240327	114500	4019739300	21850	21800	21850	21800	3468
416	20240327	114400	3944136850	21850	21800	21850	21800	660
417	20240327	114300	3929748200	21850	21800	21850	21800	265
418	20240327	114200	3923969900	21800	21800	21850	21800	951
419	20240327	114100	3903237100	21800	21800	21800	21800	1176
420	20240327	114000	3877600300	21850	21800	21850	21800	1030
421	20240327	113900	3855133900	21850	21800	21850	21800	144
422	20240327	113800	3851993050	21800	21800	21800	21800	272
423	20240327	113700	3846063450	21800	21800	21800	21800	215
424	20240327	113600	3841376450	21800	21800	21850	21800	367
425	20240327	113500	3833375800	21850	21800	21850	21800	1529
426	20240327	113400	3800043100	21800	21800	21850	21800	823
427	20240327	113300	3782101400	21800	21800	21850	21800	151
428	20240327	113200	3778808000	21800	21800	21850	21800	214
429	20240327	113100	3774142400	21850	21850	21850	21800	214
430	20240327	113000	3769476650	21850	21800	21850	21800	434
431	20240327	112900	3760002650	21850	21800	21850	21800	2332
432	20240327	112800	3709162000	21800	21800	21850	21800	166
433	20240327	112700	3705540500	21800	21800	21850	21800	343
434	20240327	112600	3698061650	21850	21800	21850	21800	367
435	20240327	112500	3690058550	21800	21800	21850	21800	65
436	20240327	112400	3688641500	21850	21800	21850	21800	72
437	20240327	112300	3687071600	21800	21800	21850	21800	121
438	20240327	112200	3684432300	21850	21800	21850	21800	203
439	20240327	112100	3680006600	21800	21850	21850	21800	268
440	20240327	112000	3674157200	21850	21800	21850	21800	701
441	20240327	111900	3658875150	21800	21800	21850	21800	625
442	20240327	111800	3645244650	21800	21800	21850	21800	227
443	20240327	111700	3640295800	21800	21800	21850	21800	253
444	20240327	111600	3634779250	21800	21850	21850	21800	219
445	20240327	111500	3630000700	21800	21800	21800	21800	1102
446	20240327	111400	3605977100	21850	21850	21850	21800	434
447	20240327	111300	3596515150	21800	21800	21850	21800	281
448	20240327	111200	3590387900	21800	21900	21900	21800	17537
449	20240327	111100	3207221300	21900	21850	21900	21850	342
450	20240327	111000	3199735850	21850	21850	21850	21850	751
451	20240327	110900	3183326500	21850	21850	21900	21850	1694
452	20240327	110800	3146312350	21850	21850	21850	21850	107
453	20240327	110700	3143974400	21850	21850	21850	21850	1654
454	20240327	110600	3107834500	21850	21850	21900	21850	358
455	20240327	110500	3100012050	21900	21850	21900	21850	75
456	20240327	110400	3098372400	21850	21900	21900	21850	472
457	20240327	110300	3088059000	21850	21850	21900	21850	499
458	20240327	110200	3077154400	21850	21850	21900	21850	907
459	20240327	110100	3057335750	21900	21850	21900	21850	186
460	20240327	110000	3053270750	21900	21900	21900	21850	785
461	20240327	105900	3036081050	21900	21850	21900	21850	182
462	20240327	105800	3032097950	21900	21850	21900	21850	274
463	20240327	105700	3026105400	21900	21850	21900	21850	308
464	20240327	105600	3019373200	21850	21850	21900	21850	247
465	20240327	105500	3013972400	21850	21850	21900	21850	381
466	20240327	105400	3005645350	21900	21850	21900	21850	388
467	20240327	105300	2997166700	21850	21850	21900	21850	618
468	20240327	105200	2983660750	21900	21900	21900	21850	102
469	20240327	105100	2981429600	21900	21850	21900	21850	863
470	20240327	105000	2962570600	21900	21850	21900	21850	1165
471	20240327	104900	2937110250	21900	21850	21900	21850	205
472	20240327	104800	2932626000	21850	21900	21900	21850	275
473	20240327	104700	2926611350	21900	21900	21900	21850	215
474	20240327	104600	2921905850	21900	21900	21900	21850	156
475	20240327	104500	2918492600	21900	21900	21900	21850	146
476	20240327	104400	2915299350	21900	21850	21900	21850	314
477	20240327	104300	2908430650	21900	21850	21900	21850	452
478	20240327	104200	2898544300	21900	21900	21900	21850	100
479	20240327	104100	2896357800	21900	21900	21900	21850	164
480	20240327	104000	2892768300	21900	21900	21900	21850	448
481	20240327	103900	2882972200	21900	21900	21900	21850	341
482	20240327	103800	2875511250	21900	21850	21900	21850	762
483	20240327	103700	2858832650	21900	21900	21900	21850	107
484	20240327	103600	2856494100	21850	21850	21900	21850	386
485	20240327	103500	2848059400	21850	21850	21900	21850	660
486	20240327	103400	2833616950	21850	21900	21900	21850	312
487	20240327	103300	2826799700	21850	21900	21900	21850	380
488	20240327	103200	2818486200	21900	21900	21900	21850	459
489	20240327	103100	2808452300	21850	21850	21900	21850	158
490	20240327	103000	2804995950	21850	21850	21850	21850	195
491	20240327	102900	2800735200	21850	21900	21900	21850	275
492	20240327	102800	2794725000	21900	21900	21900	21850	194
493	20240327	102700	2790485750	21900	21850	21900	21850	426
494	20240327	102600	2781174850	21850	21900	21900	21850	559
495	20240327	102500	2768940400	21900	21850	21900	21850	47
496	20240327	102400	2767912700	21850	21850	21900	21850	498
497	20240327	102300	2757028900	21900	21850	21900	21850	2894
498	20240327	102200	2693756750	21900	21850	21900	21850	641
499	20240327	102100	2679730950	21900	21900	21900	21850	181
500	20240327	102000	2675772650	21900	21900	21900	21850	1340
501	20240327	101900	2646432250	21900	21900	21900	21850	816
502	20240327	101800	2628588800	21900	21850	21900	21850	99
503	20240327	101700	2626424600	21900	21850	21900	21850	117
504	20240327	101600	2623867400	21850	21900	21900	21850	365
505	20240327	101500	2615877650	21900	21900	21900	21850	1051
506	20240327	101400	2592864100	21850	21850	21900	21850	1409
507	20240327	101300	2562026600	21900	21900	21900	21850	467
508	20240327	101200	2551819950	21900	21900	21900	21850	467
509	20240327	101100	2541595000	21900	21900	21900	21850	194
510	20240327	101000	2537347400	21850	21900	21900	21850	152
511	20240327	100900	2534020450	21900	21850	21900	21850	190
512	20240327	100800	2529862300	21850	21850	21900	21850	51
513	20240327	100700	2528747850	21900	21900	21900	21850	133
514	20240327	100600	2525837850	21850	21850	21900	21850	24
515	20240327	100500	2525313300	21900	21900	21900	21850	34
516	20240327	100400	2524569700	21900	21900	21900	21850	689
517	20240327	100300	2509498000	21900	21900	21900	21850	1304
518	20240327	100200	2480941500	21900	21900	21900	21850	339
519	20240327	100100	2473517900	21900	21900	21900	21850	703
520	20240327	100000	2458125450	21900	21900	21900	21850	104
521	20240327	095900	2455849200	21900	21900	21900	21850	110
522	20240327	095800	2453441500	21850	21850	21900	21850	45
523	20240327	095700	2452457700	21850	21900	21900	21850	267
524	20240327	095600	2446622150	21900	21850	21900	21850	1420
525	20240327	095500	2415574650	21900	21850	21900	21850	156
526	20240327	095400	2412158550	21900	21900	21900	21850	578
527	20240327	095300	2399500850	21900	21850	21900	21850	78
528	20240327	095200	2397794300	21850	21900	21900	21850	361
529	20240327	095100	2389895350	21900	21850	21900	21850	3405
530	20240327	095000	2315495650	21850	21800	21850	21750	10686
531	20240327	094900	2082502150	21800	21800	21800	21800	612
532	20240327	094800	2069160550	21800	21800	21800	21750	371
533	20240327	094700	2061082250	21800	21800	21800	21750	1795
534	20240327	094600	2022039050	21800	21800	21800	21750	655
535	20240327	094500	2007786050	21800	21800	21800	21750	2882
536	20240327	094400	1945094000	21800	21800	21800	21750	1075
537	20240327	094300	1921670000	21800	21750	21800	21750	567
538	20240327	094200	1909337400	21800	21750	21800	21750	2630
539	20240327	094100	1852134550	21750	21800	21800	21750	454
540	20240327	094000	1842251500	21750	21800	21800	21750	1127
541	20240327	093900	1817733950	21800	21800	21800	21750	227
542	20240327	093800	1812788300	21800	21800	21800	21750	855
543	20240327	093700	1794176750	21800	21800	21800	21750	461
544	20240327	093600	1784132100	21750	21800	21800	21750	281
545	20240327	093500	1778011200	21800	21750	21800	21750	3289
546	20240327	093400	1706469300	21800	21750	21800	21750	211
547	20240327	093300	1701872500	21750	21800	21800	21750	654
548	20240327	093200	1687628000	21800	21800	21800	21750	182
549	20240327	093100	1683667800	21750	21800	21800	21750	176
550	20240327	093000	1679836500	21800	21800	21800	21750	2608
551	20240327	092900	1623078700	21800	21800	21800	21750	164
552	20240327	092800	1619507250	21750	21750	21800	21750	60
553	20240327	092700	1618201800	21800	21750	21800	21750	537
554	20240327	092600	1606521550	21750	21750	21800	21750	1539
555	20240327	092500	1573045300	21750	21750	21800	21750	823
556	20240327	092400	1555110800	21750	21750	21800	21750	604
557	20240327	092300	1541969450	21800	21800	21800	21750	1040
558	20240327	092200	1519302450	21800	21800	21800	21800	389
559	20240327	092100	1510822250	21800	21800	21800	21750	909
560	20240327	092000	1491029800	21800	21800	21800	21750	801
561	20240327	091900	1473594500	21800	21750	21800	21750	1896
562	20240327	091800	1432340050	21800	21750	21800	21750	315
563	20240327	091700	1425484900	21750	21800	21800	21750	935
564	20240327	091600	1405120350	21800	21700	21800	21700	6558
565	20240327	091500	1262480100	21700	21700	21750	21700	1941
566	20240327	091400	1220279750	21700	21750	21750	21700	973
567	20240327	091300	1199148000	21750	21750	21750	21700	1105
568	20240327	091200	1175119250	21750	21700	21750	21700	1952
569	20240327	091100	1132668400	21750	21750	21750	21700	4132
570	20240327	091000	1042963250	21750	21750	21750	21700	7761
571	20240327	090900	874165000	21750	21750	21800	21750	1054
572	20240327	090800	851240300	21750	21750	21800	21750	2148
573	20240327	090700	804518900	21750	21800	21800	21750	1192
574	20240327	090600	778562650	21800	21800	21800	21750	1621
575	20240327	090500	743280950	21800	21800	21800	21750	2304
576	20240327	090400	693090600	21750	21750	21800	21750	2335
577	20240327	090300	642299500	21800	21800	21800	21750	1767
578	20240327	090200	603779650	21800	21750	21800	21700	6349
579	20240327	090100	465629850	21750	21750	21750	21700	919
580	20240327	090000	445671800	21750	21700	21750	21700	20533