KissMeData/034120/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191600	3713650950	27050	27050	27050	27050	2106
3	20240319	191500	3713650950	27050	27050	27050	27050	0
4	20240319	191400	3713650950	27050	27050	27050	27050	0
5	20240319	191300	3713650950	27050	27050	27050	27050	0
6	20240319	191200	3713650950	27050	27050	27050	27050	0
7	20240319	191100	3713650950	27050	27050	27050	27050	0
8	20240319	191000	3713650950	27050	27050	27050	27050	0
9	20240319	190900	3713650950	27050	27050	27050	27050	0
10	20240319	190800	3713650950	27050	27050	27050	27050	0
11	20240319	190700	3713650950	27050	27050	27050	27050	0
12	20240319	190600	3713650950	27050	27050	27050	27050	0
13	20240319	190500	3713650950	27050	27050	27050	27050	0
14	20240319	190400	3713650950	27050	27050	27050	27050	0
15	20240319	190300	3713650950	27050	27050	27050	27050	0
16	20240319	190200	3713650950	27050	27050	27050	27050	0
17	20240319	190100	3713650950	27050	27050	27050	27050	0
18	20240319	190000	3713650950	27050	27050	27050	27050	0
19	20240319	185900	3713650950	27050	27050	27050	27050	0
20	20240319	185800	3713650950	27050	27050	27050	27050	0
21	20240319	185700	3713650950	27050	27050	27050	27050	0
22	20240319	185600	3713650950	27050	27050	27050	27050	0
23	20240319	185500	3713650950	27050	27050	27050	27050	0
24	20240319	185400	3713650950	27050	27050	27050	27050	0
25	20240319	185300	3713650950	27050	27050	27050	27050	0
26	20240319	185200	3713650950	27050	27050	27050	27050	0
27	20240319	185100	3713650950	27050	27050	27050	27050	0
28	20240319	185000	3713650950	27050	27050	27050	27050	0
29	20240319	184900	3713650950	27050	27050	27050	27050	0
30	20240319	184800	3713650950	27050	27050	27050	27050	0
31	20240319	184700	3713650950	27050	27050	27050	27050	0
32	20240319	184600	3713650950	27050	27050	27050	27050	2106
33	20240319	184500	3713650950	27050	27050	27050	27050	0
34	20240319	184400	3713650950	27050	27050	27050	27050	0
35	20240319	184300	3713650950	27050	27050	27050	27050	0
36	20240319	184200	3713650950	27050	27050	27050	27050	0
37	20240319	184100	3713650950	27050	27050	27050	27050	0
38	20240319	184000	3713650950	27050	27050	27050	27050	0
39	20240319	183900	3713650950	27050	27050	27050	27050	0
40	20240319	183800	3713650950	27050	27050	27050	27050	0
41	20240319	183700	3713650950	27050	27050	27050	27050	0
42	20240319	183600	3713650950	27050	27050	27050	27050	0
43	20240319	183500	3713650950	27050	27050	27050	27050	0
44	20240319	183400	3713650950	27050	27050	27050	27050	0
45	20240319	183300	3713650950	27050	27050	27050	27050	0
46	20240319	183200	3713650950	27050	27050	27050	27050	0
47	20240319	183100	3713650950	27050	27050	27050	27050	0
48	20240319	183000	3713650950	27050	27050	27050	27050	0
49	20240319	182900	3713650950	27050	27050	27050	27050	0
50	20240319	182800	3713650950	27050	27050	27050	27050	0
51	20240319	182700	3713650950	27050	27050	27050	27050	0
52	20240319	182600	3713650950	27050	27050	27050	27050	0
53	20240319	182500	3713650950	27050	27050	27050	27050	0
54	20240319	182400	3713650950	27050	27050	27050	27050	0
55	20240319	182300	3713650950	27050	27050	27050	27050	0
56	20240319	182200	3713650950	27050	27050	27050	27050	0
57	20240319	182100	3713650950	27050	27050	27050	27050	0
58	20240319	182000	3713650950	27050	27050	27050	27050	0
59	20240319	181900	3713650950	27050	27050	27050	27050	0
60	20240319	181800	3713650950	27050	27050	27050	27050	0
61	20240319	181700	3713650950	27050	27050	27050	27050	0
62	20240319	181600	3713650950	27050	27050	27050	27050	2106
63	20240319	181500	3713650950	27050	27050	27050	27050	0
64	20240319	181400	3713650950	27050	27050	27050	27050	0
65	20240319	181300	3713650950	27050	27050	27050	27050	0
66	20240319	181200	3713650950	27050	27050	27050	27050	0
67	20240319	181100	3713650950	27050	27050	27050	27050	0
68	20240319	181000	3713650950	27050	27050	27050	27050	0
69	20240319	180900	3713650950	27050	27050	27050	27050	0
70	20240319	180800	3713650950	27050	27050	27050	27050	0
71	20240319	180700	3713650950	27050	27050	27050	27050	0
72	20240319	180600	3713650950	27050	27050	27050	27050	0
73	20240319	180500	3713650950	27050	27050	27050	27050	0
74	20240319	180400	3713650950	27050	27050	27050	27050	0
75	20240319	180300	3713650950	27050	27050	27050	27050	0
76	20240319	180200	3713650950	27050	27050	27050	27050	0
77	20240319	180100	3713650950	27050	27050	27050	27050	0
78	20240319	180000	3713650950	27050	27050	27050	27050	0
79	20240319	175900	3713650950	27050	27050	27050	27050	0
80	20240319	175800	3713650950	27050	27050	27050	27050	0
81	20240319	175700	3713650950	27050	27050	27050	27050	0
82	20240319	175600	3713650950	27050	27050	27050	27050	0
83	20240319	175500	3713650950	27050	27050	27050	27050	0
84	20240319	175400	3713650950	27050	27050	27050	27050	0
85	20240319	175300	3713650950	27050	27050	27050	27050	0
86	20240319	175200	3713650950	27050	27050	27050	27050	0
87	20240319	175100	3713650950	27050	27050	27050	27050	0
88	20240319	175000	3713650950	27050	27050	27050	27050	0
89	20240319	174900	3713650950	27050	27050	27050	27050	0
90	20240319	174800	3713650950	27050	27050	27050	27050	0
91	20240319	174700	3713650950	27050	27050	27050	27050	0
92	20240319	174600	3713650950	27050	27050	27050	27050	2106
93	20240319	174500	3713650950	27050	27050	27050	27050	0
94	20240319	174400	3713650950	27050	27050	27050	27050	0
95	20240319	174300	3713650950	27050	27050	27050	27050	0
96	20240319	174200	3713650950	27050	27050	27050	27050	0
97	20240319	174100	3713650950	27050	27050	27050	27050	0
98	20240319	174000	3713650950	27050	27050	27050	27050	0
99	20240319	173900	3713650950	27050	27050	27050	27050	0
100	20240319	173800	3713650950	27050	27050	27050	27050	0
101	20240319	173700	3713650950	27050	27050	27050	27050	0
102	20240319	173600	3713650950	27050	27050	27050	27050	0
103	20240319	173500	3713650950	27050	27050	27050	27050	0
104	20240319	173400	3713650950	27050	27050	27050	27050	0
105	20240319	173300	3713650950	27050	27050	27050	27050	0
106	20240319	173200	3713650950	27050	27050	27050	27050	0
107	20240319	173100	3713650950	27050	27050	27050	27050	0
108	20240319	173000	3713650950	27050	27050	27050	27050	0
109	20240319	172900	3713650950	27050	27050	27050	27050	0
110	20240319	172800	3713650950	27050	27050	27050	27050	0
111	20240319	172700	3713650950	27050	27050	27050	27050	0
112	20240319	172600	3713650950	27050	27050	27050	27050	0
113	20240319	172500	3713650950	27050	27050	27050	27050	0
114	20240319	172400	3713650950	27050	27050	27050	27050	0
115	20240319	172300	3713650950	27050	27050	27050	27050	0
116	20240319	172200	3713650950	27050	27050	27050	27050	0
117	20240319	172100	3713650950	27050	27050	27050	27050	0
118	20240319	172000	3713650950	27050	27050	27050	27050	0
119	20240319	171900	3713650950	27050	27050	27050	27050	0
120	20240319	171800	3713650950	27050	27050	27050	27050	0
121	20240319	171700	3713650950	27050	27050	27050	27050	0
122	20240319	171600	3713650950	27050	27050	27050	27050	2106
123	20240319	171500	3713650950	27050	27050	27050	27050	0
124	20240319	171400	3713650950	27050	27050	27050	27050	0
125	20240319	171300	3713650950	27050	27050	27050	27050	0
126	20240319	171200	3713650950	27050	27050	27050	27050	0
127	20240319	171100	3713650950	27050	27050	27050	27050	0
128	20240319	171000	3713650950	27050	27050	27050	27050	0
129	20240319	170900	3713650950	27050	27050	27050	27050	0
130	20240319	170800	3713650950	27050	27050	27050	27050	0
131	20240319	170700	3713650950	27050	27050	27050	27050	0
132	20240319	170600	3713650950	27050	27050	27050	27050	0
133	20240319	170500	3713650950	27050	27050	27050	27050	0
134	20240319	170400	3713650950	27050	27050	27050	27050	0
135	20240319	170300	3713650950	27050	27050	27050	27050	0
136	20240319	170200	3713650950	27050	27050	27050	27050	0
137	20240319	170100	3713650950	27050	27050	27050	27050	0
138	20240319	170000	3713650950	27050	27050	27050	27050	0
139	20240319	165900	3713650950	27050	27050	27050	27050	0
140	20240319	165800	3713650950	27050	27050	27050	27050	0
141	20240319	165700	3713650950	27050	27050	27050	27050	0
142	20240319	165600	3713650950	27050	27050	27050	27050	0
143	20240319	165500	3713650950	27050	27050	27050	27050	0
144	20240319	165400	3713650950	27050	27050	27050	27050	0
145	20240319	165300	3713650950	27050	27050	27050	27050	0
146	20240319	165200	3713650950	27050	27050	27050	27050	0
147	20240319	165100	3713650950	27050	27050	27050	27050	0
148	20240319	165000	3713650950	27050	27050	27050	27050	0
149	20240319	164900	3713650950	27050	27050	27050	27050	0
150	20240319	164800	3713650950	27050	27050	27050	27050	0
151	20240319	164700	3713650950	27050	27050	27050	27050	0
152	20240319	164600	3713650950	27050	27050	27050	27050	2106
153	20240319	164500	3713650950	27050	27050	27050	27050	0
154	20240319	164400	3713650950	27050	27050	27050	27050	0
155	20240319	164300	3713650950	27050	27050	27050	27050	0
156	20240319	164200	3713650950	27050	27050	27050	27050	0
157	20240319	164100	3713650950	27050	27050	27050	27050	0
158	20240319	164000	3713650950	27050	27050	27050	27050	0
159	20240319	163900	3713650950	27050	27050	27050	27050	0
160	20240319	163800	3713650950	27050	27050	27050	27050	0
161	20240319	163700	3713650950	27050	27050	27050	27050	0
162	20240319	163600	3713650950	27050	27050	27050	27050	0
163	20240319	163500	3713650950	27050	27050	27050	27050	0
164	20240319	163400	3713650950	27050	27050	27050	27050	0
165	20240319	163300	3713650950	27050	27050	27050	27050	0
166	20240319	163200	3713650950	27050	27050	27050	27050	0
167	20240319	163100	3713650950	27050	27050	27050	27050	0
168	20240319	163000	3713650950	27050	27050	27050	27050	0
169	20240319	162900	3713650950	27050	27050	27050	27050	0
170	20240319	162800	3713650950	27050	27050	27050	27050	0
171	20240319	162700	3713650950	27050	27050	27050	27050	0
172	20240319	162600	3713650950	27050	27050	27050	27050	0
173	20240319	162500	3713650950	27050	27050	27050	27050	0
174	20240319	162400	3713650950	27050	27050	27050	27050	0
175	20240319	162300	3713650950	27050	27050	27050	27050	0
176	20240319	162200	3713650950	27050	27050	27050	27050	0
177	20240319	162100	3713650950	27050	27050	27050	27050	0
178	20240319	162000	3713650950	27050	27050	27050	27050	0
179	20240319	161900	3713650950	27050	27050	27050	27050	0
180	20240319	161800	3713650950	27050	27050	27050	27050	0
181	20240319	161700	3713650950	27050	27050	27050	27050	0
182	20240319	161600	3713650950	27050	27050	27050	27050	2106
183	20240319	161500	3713650950	27050	27050	27050	27050	0
184	20240319	161400	3713650950	27050	27050	27050	27050	0
185	20240319	161300	3713650950	27050	27050	27050	27050	0
186	20240319	161200	3713650950	27050	27050	27050	27050	0
187	20240319	161100	3713650950	27050	27050	27050	27050	0
188	20240319	161000	3713650950	27050	27050	27050	27050	0
189	20240319	160900	3713650950	27050	27050	27050	27050	0
190	20240319	160800	3713650950	27050	27050	27050	27050	0
191	20240319	160700	3713650950	27050	27050	27050	27050	0
192	20240319	160600	3713650950	27050	27050	27050	27050	0
193	20240319	160500	3713650950	27050	27050	27050	27050	0
194	20240319	160400	3713650950	27050	27050	27050	27050	0
195	20240319	160300	3713650950	27050	27050	27050	27050	0
196	20240319	160200	3713650950	27050	27050	27050	27050	0
197	20240319	160100	3713650950	27050	27050	27050	27050	0
198	20240319	160000	3713650950	27050	27050	27050	27050	0
199	20240319	155900	3713650950	27050	27050	27050	27050	0
200	20240319	155800	3713650950	27050	27050	27050	27050	0
201	20240319	155700	3713650950	27050	27050	27050	27050	0
202	20240319	155600	3713650950	27050	27050	27050	27050	0
203	20240319	155500	3713650950	27050	27050	27050	27050	0
204	20240319	155400	3713650950	27050	27050	27050	27050	0
205	20240319	155300	3713650950	27050	27050	27050	27050	0
206	20240319	155200	3713650950	27050	27050	27050	27050	0
207	20240319	155100	3713650950	27050	27050	27050	27050	0
208	20240319	155000	3713650950	27050	27050	27050	27050	0
209	20240319	154900	3713650950	27050	27050	27050	27050	0
210	20240319	154800	3713650950	27050	27050	27050	27050	0
211	20240319	154700	3713650950	27050	27050	27050	27050	0
212	20240319	154600	3713650950	27050	27050	27050	27050	2106
213	20240319	154500	3713650950	27050	27050	27050	27050	0
214	20240319	154400	3713650950	27050	27050	27050	27050	0
215	20240319	154300	3713650950	27050	27050	27050	27050	0
216	20240319	154200	3713650950	27050	27050	27050	27050	0
217	20240319	154100	3713650950	27050	27050	27050	27050	0
218	20240319	154000	3713650950	27050	27050	27050	27050	0
219	20240319	153900	3713650950	27050	27050	27050	27050	0
220	20240319	153800	3713650950	27050	27050	27050	27050	0
221	20240319	153700	3713650950	27050	27050	27050	27050	0
222	20240319	153600	3713650950	27050	27050	27050	27050	0
223	20240319	153500	3713650950	27050	27050	27050	27050	0
224	20240319	153400	3713650950	27050	27050	27050	27050	0
225	20240319	153300	3713650950	27050	27050	27050	27050	0
226	20240319	153200	3713650950	27050	27050	27050	27050	0
227	20240319	153100	3713650950	27050	27050	27050	27050	0
228	20240319	153000	3713650950	27050	27050	27050	27050	2106
229	20240319	152900	3656683650	27000	27000	27000	27000	0
230	20240319	152800	3656683650	27000	27000	27000	27000	0
231	20240319	152700	3656683650	27000	27000	27000	27000	0
232	20240319	152600	3656683650	27000	27000	27000	27000	0
233	20240319	152500	3656683650	27000	27000	27000	27000	0
234	20240319	152400	3656683650	27000	27000	27000	27000	0
235	20240319	152300	3656683650	27000	27000	27000	27000	0
236	20240319	152200	3656683650	27000	27000	27000	27000	0
237	20240319	152100	3656683650	27000	27000	27000	27000	0
238	20240319	152000	3656683650	27000	27000	27000	27000	0
239	20240319	151900	3656683650	27000	26950	27050	26900	804
240	20240319	151800	3635053750	26950	27000	27050	26950	472
241	20240319	151700	3622333000	27000	27000	27000	27000	115
242	20240319	151600	3619228000	27000	27000	27000	27000	84
243	20240319	151500	3616960000	27000	27000	27000	27000	14
244	20240319	151400	3616582000	26950	27000	27000	26950	85
245	20240319	151300	3614288000	27000	27000	27000	26950	121
246	20240319	151200	3611026000	27000	27000	27000	27000	153
247	20240319	151100	3606895000	27000	27000	27050	27000	382
248	20240319	151000	3596579300	27050	27000	27050	27000	81
249	20240319	150900	3594391750	27000	27000	27000	27000	0
250	20240319	150800	3594391750	27000	26950	27000	26950	27
251	20240319	150700	3593663350	27000	27000	27000	27000	38
252	20240319	150600	3592637350	27000	26950	27000	26950	21
253	20240319	150500	3592070700	27000	26950	27000	26950	56
254	20240319	150400	3590560800	26950	27000	27000	26950	36
255	20240319	150300	3589589300	27000	27000	27000	27000	34
256	20240319	150200	3588671300	26950	26950	27000	26950	25
257	20240319	150100	3587996850	26950	27000	27000	26950	24
258	20240319	150000	3587349350	27000	26900	27000	26900	42
259	20240319	145900	3586218250	26900	26950	27000	26900	81
260	20240319	145800	3584036600	26950	26950	26950	26900	183
261	20240319	145700	3579111350	27000	26950	27000	26950	15
262	20240319	145600	3578706400	27000	26950	27050	26950	55
263	20240319	145500	3577223100	26900	26950	27000	26900	1861
264	20240319	145400	3527155250	26950	26950	27000	26950	971
265	20240319	145300	3500986100	27000	27050	27100	27000	1307
266	20240319	145200	3465682350	27050	27100	27100	27000	418
267	20240319	145100	3454394250	27000	27100	27100	27000	574
268	20240319	145000	3438858100	27100	27100	27100	27050	26
269	20240319	144900	3438153550	27050	27050	27100	27050	53
270	20240319	144800	3436719200	27050	27100	27100	27050	40
271	20240319	144700	3435635350	27050	27100	27100	27050	202
272	20240319	144600	3430163150	27150	27100	27150	27100	94
273	20240319	144500	3427615000	27150	27100	27150	27100	234
274	20240319	144400	3421271900	27100	27100	27150	27100	157
275	20240319	144300	3417015350	27100	27150	27150	27100	18
276	20240319	144200	3416526850	27100	27100	27150	27100	46
277	20240319	144100	3415279900	27150	27150	27150	27100	483
278	20240319	144000	3402187700	27150	27100	27150	27100	276
279	20240319	143900	3394694800	27100	27100	27150	27100	284
280	20240319	143800	3386994950	27150	27100	27150	27100	17
281	20240319	143700	3386533550	27100	27100	27150	27100	93
282	20240319	143600	3384012500	27150	27100	27150	27100	51
283	20240319	143500	3382629700	27150	27150	27150	27100	109
284	20240319	143400	3379670600	27100	27150	27150	27100	125
285	20240319	143300	3376282400	27100	27150	27150	27100	255
286	20240319	143200	3369359400	27150	27100	27150	27100	356
287	20240319	143100	3359711050	27150	27150	27150	27150	15
288	20240319	143000	3359303800	27150	27100	27150	27100	18
289	20240319	142900	3358815300	27100	27100	27150	27100	121
290	20240319	142800	3355531850	27100	27100	27150	27100	42
291	20240319	142700	3354392900	27100	27150	27150	27100	19
292	20240319	142600	3353877300	27150	27150	27150	27150	24
293	20240319	142500	3353225700	27100	27100	27150	27100	62
294	20240319	142400	3351544800	27100	27100	27100	27100	1
295	20240319	142300	3351517700	27150	27150	27150	27150	551
296	20240319	142200	3336558050	27150	27150	27150	27100	210
297	20240319	142100	3330865300	27150	27100	27150	27100	236
298	20240319	142000	3324469000	27100	27050	27100	27050	103
299	20240319	141900	3321682150	27050	27050	27100	27050	53
300	20240319	141800	3320247750	27100	27100	27100	27050	404
301	20240319	141700	3309299700	27050	27100	27100	27050	18
302	20240319	141600	3308812100	27050	27100	27100	27050	15
303	20240319	141500	3308405650	27100	27100	27100	27050	44
304	20240319	141400	3307215150	27100	27100	27100	27050	39
305	20240319	141300	3306158450	27100	27050	27100	27050	17
306	20240319	141200	3305697850	27050	27000	27050	27000	261
307	20240319	141100	3298650300	27000	27050	27050	27000	21
308	20240319	141000	3298082600	27000	27050	27050	27000	55
309	20240319	140900	3296594900	27000	27100	27100	27000	204
310	20240319	140800	3291075750	27050	26950	27100	26950	498
311	20240319	140700	3277593300	27000	27000	27050	27000	441
312	20240319	140600	3265685600	27050	27050	27050	27050	482
313	20240319	140500	3252647500	27100	27050	27100	27050	192
314	20240319	140400	3247453150	27050	27050	27100	27050	24
315	20240319	140300	3246803250	27100	27100	27100	27100	34
316	20240319	140200	3245881850	27100	27050	27100	27050	17
317	20240319	140100	3245421300	27050	27100	27100	27050	57
318	20240319	140000	3243878650	27050	27000	27100	27000	546
319	20240319	135900	3229115050	27000	27000	27100	27000	65
320	20240319	135800	3227356400	27000	27050	27050	27000	51
321	20240319	135700	3225978700	27000	27050	27050	27000	28
322	20240319	135600	3225221600	27050	27050	27050	27000	41
323	20240319	135500	3224113550	27050	27000	27050	27000	52
324	20240319	135400	3222708850	27000	27000	27050	27000	37
325	20240319	135300	3221709150	27000	27050	27050	27000	65
326	20240319	135200	3219953200	27050	27000	27050	27000	19
327	20240319	135100	3219439300	27000	27050	27100	27000	101
328	20240319	135000	3216706700	27050	27050	27100	27050	184
329	20240319	134900	3211728700	27000	27050	27050	27000	15
330	20240319	134800	3211323000	27000	27050	27050	27000	41
331	20240319	134700	3210214150	27100	27050	27100	27050	20
332	20240319	134600	3209672400	27050	27050	27100	27050	221
333	20240319	134500	3203684150	27050	27000	27050	27000	15
334	20240319	134400	3203278450	27000	27050	27100	27000	73
335	20240319	134300	3201304700	27050	27000	27050	27000	11
336	20240319	134200	3201007300	27000	27000	27050	27000	23
337	20240319	134100	3200385600	27000	27000	27050	27000	18
338	20240319	134000	3199898900	27000	27050	27050	27000	244
339	20240319	133900	3193305150	27000	27000	27000	27000	70
340	20240319	133800	3191415150	27050	26950	27050	26950	247
341	20240319	133700	3184747350	27000	26950	27000	26950	22
342	20240319	133600	3184153750	26950	27000	27000	26950	45
343	20240319	133500	3182938800	26950	27000	27000	26950	17
344	20240319	133400	3182479950	26950	26950	27000	26950	55
345	20240319	133300	3180996950	27000	26950	27000	26950	17
346	20240319	133200	3180538100	26950	27000	27000	26950	15
347	20240319	133100	3180133150	26950	27000	27000	26950	49
348	20240319	133000	3178811900	26950	26950	26950	26950	60
349	20240319	132900	3177194900	27000	26950	27000	26950	17
350	20240319	132800	3176736000	27000	26900	27000	26900	18
351	20240319	132700	3176250250	26900	26950	27000	26900	51
352	20240319	132600	3174875250	27000	26950	27000	26950	19
353	20240319	132500	3174362500	26900	26900	26950	26900	73
354	20240319	132400	3172398050	26900	26900	26950	26900	54
355	20240319	132300	3170944750	26950	26950	26950	26950	34
356	20240319	132200	3170028450	26950	26900	26950	26900	32
357	20240319	132100	3169166900	26950	26900	26950	26900	23
358	20240319	132000	3168547150	26950	26900	26950	26900	50
359	20240319	131900	3167201400	26900	26950	26950	26900	23
360	20240319	131800	3166581800	26950	26950	26950	26900	102
361	20240319	131700	3163837400	26950	26950	26950	26900	104
362	20240319	131600	3161038950	26950	27000	27000	26950	20
363	20240319	131500	3160499200	27000	27000	27000	27000	14
364	20240319	131400	3160121200	26950	26900	26950	26900	42
365	20240319	131300	3158991100	27000	27000	27000	27000	34
366	20240319	131200	3158073100	27000	26900	27000	26900	6
367	20240319	131100	3157911350	26900	26900	26900	26850	35
368	20240319	131000	3156970350	26900	26900	26900	26850	137
369	20240319	130900	3153286650	26950	26850	27000	26850	40
370	20240319	130800	3152210450	26900	26900	26950	26900	32
371	20240319	130700	3151348950	26900	26950	26950	26850	418
372	20240319	130600	3140123400	26950	27000	27000	26950	17
373	20240319	130500	3139664550	26950	27000	27000	26950	160
374	20240319	130400	3135351850	26950	26900	26950	26850	4756
375	20240319	130300	3007564700	26900	26950	26950	26900	383
376	20240319	130200	2997248650	26950	26950	26950	26950	7
377	20240319	130100	2997060000	26950	26950	26950	26950	223
378	20240319	130000	2991050150	26950	26950	26950	26950	106
379	20240319	125900	2988193450	26950	26950	26950	26950	4
380	20240319	125800	2988085650	27000	27000	27000	27000	21
381	20240319	125700	2987518650	27000	26950	27000	26950	37
382	20240319	125600	2986521450	26950	26950	26950	26950	25
383	20240319	125500	2985847700	26950	26950	26950	26950	62
384	20240319	125400	2984176800	26900	26900	26900	26900	2
385	20240319	125300	2984123000	26900	26900	26900	26900	41
386	20240319	125200	2983020100	26950	26900	26950	26900	7
387	20240319	125100	2982831500	26950	26900	26950	26850	27
388	20240319	125000	2982105300	26900	26900	26900	26900	288
389	20240319	124900	2974358100	26950	26900	26950	26900	374
390	20240319	124800	2964297000	26900	26900	26950	26900	40
391	20240319	124700	2963219500	26950	26900	26950	26900	3
392	20240319	124600	2963138700	26900	26950	27000	26900	83
393	20240319	124500	2960903600	26900	26900	26950	26900	16
394	20240319	124400	2960473100	26900	26950	26950	26900	52
395	20240319	124300	2959071750	26850	26950	26950	26850	4688
396	20240319	124200	2833172200	26950	26950	27000	26950	67
397	20240319	124100	2831366500	26900	26950	26950	26900	40
398	20240319	124000	2830288750	26950	26950	26950	26950	8
399	20240319	123900	2830073150	26950	26950	26950	26950	35
400	20240319	123800	2829129900	26950	26900	26950	26900	5
401	20240319	123700	2828995300	26900	26900	26900	26900	166
402	20240319	123600	2824529900	26950	26850	26950	26850	40
403	20240319	123500	2823455100	26850	26900	26900	26850	4469
404	20240319	123400	2703426000	26900	26950	27000	26900	197
405	20240319	123300	2698112400	26950	26950	26950	26950	54
406	20240319	123200	2696657100	26950	26950	27000	26950	11
407	20240319	123100	2696360600	26900	26950	26950	26900	3
408	20240319	123000	2696279800	26900	26900	26950	26900	629
409	20240319	122900	2679359450	26900	26900	26950	26900	45
410	20240319	122800	2678148900	26900	26900	27000	26900	15
411	20240319	122700	2677744900	26900	26900	26900	26900	5
412	20240319	122600	2677610400	26900	26900	27000	26900	2462
413	20240319	122500	2611382200	26900	27000	27000	26900	31
414	20240319	122400	2610546900	26950	26950	26950	26950	253
415	20240319	122300	2603728550	26950	26950	26950	26950	7
416	20240319	122200	2603539900	26950	26950	26950	26950	354
417	20240319	122100	2593999600	26950	26950	26950	26950	130
418	20240319	122000	2590496100	26950	26950	26950	26950	7
419	20240319	121900	2590307450	26950	26950	27000	26950	611
420	20240319	121800	2573816000	26950	26950	26950	26950	446
421	20240319	121700	2561796300	26950	27000	27000	26950	142
422	20240319	121600	2557969300	27000	27000	27150	27000	150
423	20240319	121500	2553908850	26950	27000	27000	26950	415
424	20240319	121400	2542724350	26950	27100	27100	26950	11
425	20240319	121300	2542427150	27100	27100	27100	27100	0
426	20240319	121200	2542427150	27100	27000	27100	26950	92
427	20240319	121100	2539946700	27100	27100	27100	27100	190
428	20240319	121000	2534797700	27100	26950	27100	26950	1109
429	20240319	120900	2504908550	26950	27000	27000	26950	469
430	20240319	120800	2492245600	27000	27000	27000	27000	0
431	20240319	120700	2492245600	27000	27000	27000	27000	206
432	20240319	120600	2486683600	27000	27050	27050	27000	28
433	20240319	120500	2485927450	27000	27000	27000	27000	135
434	20240319	120400	2482282450	27000	27100	27100	27000	189
435	20240319	120300	2477177000	27100	27100	27100	27050	104
436	20240319	120200	2474358650	27050	27050	27050	27050	538
437	20240319	120100	2459805750	27050	27050	27050	27050	9
438	20240319	120000	2459562300	27050	27050	27050	27050	24
439	20240319	115900	2458913100	27050	27100	27100	27050	7
440	20240319	115800	2458723600	27050	27050	27100	27050	60
441	20240319	115700	2457100500	27050	27050	27100	27050	26
442	20240319	115600	2456396050	27050	27050	27100	27050	12
443	20240319	115500	2456071350	27000	27000	27050	27000	67
444	20240319	115400	2454260650	27050	27100	27100	27000	472
445	20240319	115300	2441493100	27050	27100	27100	27050	42
446	20240319	115200	2440356650	27050	27050	27100	27050	42
447	20240319	115100	2439220450	27100	27050	27100	27050	12
448	20240319	115000	2438895700	27050	27100	27100	27050	31
449	20240319	114900	2438055750	27100	27100	27150	27100	233
450	20240319	114800	2431741250	27100	27050	27100	27050	249
451	20240319	114700	2424995250	27100	27100	27100	27050	73
452	20240319	114600	2423019500	27000	27000	27100	27000	95
453	20240319	114500	2420454300	27000	27050	27100	27000	549
454	20240319	114400	2405603850	27100	27100	27100	27050	6
455	20240319	114300	2405441300	27050	27050	27100	27050	7
456	20240319	114200	2405251800	27100	27000	27100	27000	45
457	20240319	114100	2404034650	27000	27100	27100	27000	57
458	20240319	114000	2402494900	27050	27050	27050	27000	6
459	20240319	113900	2402332650	27000	27000	27100	27000	158
460	20240319	113800	2398066350	27050	27100	27100	27000	39
461	20240319	113700	2397012950	27050	27100	27100	27000	25
462	20240319	113600	2396336350	27150	27150	27150	27150	20
463	20240319	113500	2395793350	27150	27050	27150	27050	44
464	20240319	113400	2394602800	27150	27150	27150	27100	24
465	20240319	113300	2393951250	27050	27150	27150	27050	388
466	20240319	113200	2383455350	27100	27050	27100	27000	523
467	20240319	113100	2369285950	27000	27050	27100	27000	62
468	20240319	113000	2367610650	27050	27050	27050	27050	2
469	20240319	112900	2367556550	27000	27150	27150	27000	336
470	20240319	112800	2358460550	27100	27050	27100	27000	384
471	20240319	112700	2348068600	27050	27050	27050	27050	235
472	20240319	112600	2341711850	27100	27100	27100	27050	121
473	20240319	112500	2338434550	27100	27050	27100	27050	21
474	20240319	112400	2337865550	27100	27100	27100	27050	44
475	20240319	112300	2336675000	27100	27150	27150	27050	117
476	20240319	112200	2333504250	27100	27050	27150	27050	66
477	20240319	112100	2331715700	27100	27100	27150	27050	209
478	20240319	112000	2326052700	27100	27100	27150	27100	145
479	20240319	111900	2322123100	27050	27050	27100	27050	59
480	20240319	111800	2320527000	27100	27050	27100	27050	8
481	20240319	111700	2320310500	27050	27100	27100	27050	164
482	20240319	111600	2315871200	27050	27100	27100	27050	6
483	20240319	111500	2315708750	27050	27000	27100	27000	112
484	20240319	111400	2312679050	27000	27050	27050	27000	82
485	20240319	111300	2310464800	27000	27050	27050	27000	18
486	20240319	111200	2309978150	27050	27050	27050	27000	29
487	20240319	111100	2309194050	27050	27050	27050	27000	54
488	20240319	111000	2307735650	27050	27050	27050	27050	203
489	20240319	110900	2302244500	27050	27050	27100	27050	8
490	20240319	110800	2302027950	27100	27100	27100	27100	25
491	20240319	110700	2301350450	27050	27000	27050	27000	62
492	20240319	110600	2299675150	27000	27000	27000	26900	955
493	20240319	110500	2273978900	27000	27000	27000	26900	585
494	20240319	110400	2258216150	27000	27000	27000	26950	56
495	20240319	110300	2256705750	26950	26950	27000	26950	53
496	20240319	110200	2255275350	27000	27050	27050	26850	32
497	20240319	110100	2254414950	26850	26900	27050	26850	872
498	20240319	110000	2230997650	26900	27050	27050	26850	250
499	20240319	105900	2224273100	26900	27150	27150	26900	55
500	20240319	105800	2222792100	27150	27050	27150	26850	3196
501	20240319	105700	2136849900	27100	27100	27150	27050	44
502	20240319	105600	2135659200	27100	27100	27100	27050	28
503	20240319	105500	2134900550	27100	27100	27150	27000	89
504	20240319	105400	2132487600	27050	27000	27050	27000	55
505	20240319	105300	2131001650	27100	27050	27100	27000	537
506	20240319	105200	2116451950	27000	26950	27000	26900	172
507	20240319	105100	2111813200	27000	26950	27000	26900	149
508	20240319	105000	2107797850	26950	26950	26950	26900	1582
509	20240319	104900	2065187600	26900	27050	27050	26900	1108
510	20240319	104800	2035318500	27050	27050	27100	27050	93
511	20240319	104700	2032802750	27100	27100	27100	27050	48
512	20240319	104600	2031503800	27050	27050	27100	27050	106
513	20240319	104500	2028636400	27050	27100	27100	27050	7
514	20240319	104400	2028446900	27050	27000	27100	26950	343
515	20240319	104300	2019184150	26950	27000	27000	26950	342
516	20240319	104200	2009953750	26950	26950	27000	26900	852
517	20240319	104100	1986994900	26900	26850	26950	26850	389
518	20240319	104000	1976534450	26850	26900	26900	26800	1467
519	20240319	103900	1937160600	26850	26850	26850	26800	244
520	20240319	103800	1930610650	26850	26750	26850	26700	31
521	20240319	103700	1929781300	26750	26900	26900	26750	2881
522	20240319	103600	1852508700	26900	26950	26950	26900	708
523	20240319	103500	1833447350	27000	27100	27100	26950	182
524	20240319	103400	1828525950	27050	27100	27100	27050	175
525	20240319	103300	1823789550	27100	26950	27150	26950	1117
526	20240319	103200	1793630350	27000	26900	27200	26850	1100
527	20240319	103100	1764045050	26900	26900	27000	26850	469
528	20240319	103000	1751423500	26950	26850	27150	26850	713
529	20240319	102900	1732143300	26850	27300	27300	26600	11926
530	20240319	102800	1410475050	27300	27350	27450	27300	1152
531	20240319	102700	1379014050	27350	27350	27400	27350	258
532	20240319	102600	1371957450	27450	27350	27450	27300	174
533	20240319	102500	1367199600	27350	27300	27350	27250	1208
534	20240319	102400	1334214950	27350	27400	27450	27350	2317
535	20240319	102300	1270788050	27400	27450	27500	27400	57
536	20240319	102200	1269224800	27500	27450	27500	27450	30
537	20240319	102100	1268399950	27450	27400	27500	27350	1093
538	20240319	102000	1238451450	27400	27500	27500	27400	3186
539	20240319	101900	1151059250	27450	27600	27600	27450	2214
540	20240319	101800	1090164350	27600	27650	27650	27550	1125
541	20240319	101700	1059114300	27600	27500	27600	27500	343
542	20240319	101600	1049648100	27550	27600	27600	27500	342
543	20240319	101500	1040212550	27600	27550	27600	27550	51
544	20240319	101400	1038807350	27500	27500	27550	27500	6
545	20240319	101300	1038642250	27550	27550	27600	27550	187
546	20240319	101200	1033490250	27600	27600	27600	27550	510
547	20240319	101100	1019414400	27550	27550	27600	27550	3940
548	20240319	101000	910670850	27550	27500	27550	27500	48
549	20240319	100900	909348750	27550	27500	27550	27500	425
550	20240319	100800	897641050	27500	27550	27550	27500	115
551	20240319	100700	894472950	27550	27550	27550	27500	7
552	20240319	100600	894280150	27500	27500	27550	27500	157
553	20240319	100500	889957550	27550	27550	27550	27550	3
554	20240319	100400	889874900	27550	27550	27550	27500	47
555	20240319	100300	888582150	27550	27550	27550	27500	38
556	20240319	100200	887535850	27500	27550	27600	27500	63
557	20240319	100100	885800650	27600	27550	27600	27550	29
558	20240319	100000	885001350	27600	27600	27600	27550	168
559	20240319	095900	880372800	27550	27600	27600	27550	557
560	20240319	095800	865027050	27600	27550	27600	27550	80
561	20240319	095700	862822800	27550	27550	27600	27550	481
562	20240319	095600	849571050	27550	27600	27600	27550	35
563	20240319	095500	848605450	27550	27600	27600	27550	44
564	20240319	095400	847392950	27600	27600	27650	27600	13
565	20240319	095300	847034000	27600	27650	27700	27600	2364
566	20240319	095200	781704700	27650	27650	27650	27600	458
567	20240319	095100	769043200	27600	27650	27650	27600	47
568	20240319	095000	767743750	27650	27650	27650	27600	11
569	20240319	094900	767439900	27650	27600	27650	27600	60
570	20240319	094800	765783250	27650	27600	27650	27600	70
571	20240319	094700	763848300	27650	27650	27650	27600	344
572	20240319	094600	754336950	27600	27600	27650	27600	11
573	20240319	094500	754033250	27600	27700	27700	27600	230
574	20240319	094400	747676100	27650	27600	27650	27600	858
575	20240319	094300	723952550	27600	27600	27650	27600	271
576	20240319	094200	716467700	27600	27650	27650	27550	144
577	20240319	094100	712489900	27600	27600	27650	27600	183
578	20240319	094000	707438400	27600	27550	27600	27550	933
579	20240319	093900	681687800	27600	27600	27650	27550	189
580	20240319	093800	676467600	27550	27600	27650	27550	414
581	20240319	093700	665043900	27600	27600	27600	27500	211
582	20240319	093600	659225700	27600	27450	27600	27450	336
583	20240319	093500	649975800	27450	27500	27500	27450	146
584	20240319	093400	645962900	27450	27550	27600	27450	206
585	20240319	093300	640288600	27600	27550	27600	27500	133
586	20240319	093200	636626500	27600	27450	27600	27400	142
587	20240319	093100	632715100	27400	27700	27700	27400	5200
588	20240319	093000	490035450	27700	27650	27700	27550	204
589	20240319	092900	484393050	27500	27500	27650	27500	603
590	20240319	092800	467793750	27500	27600	27650	27500	276
591	20240319	092700	460187600	27650	27600	27650	27600	106
592	20240319	092600	457257100	27550	27600	27600	27550	98
593	20240319	092500	454552350	27600	27650	27650	27450	480
594	20240319	092400	441303900	27650	27600	27650	27450	277
595	20240319	092300	433663450	27400	27400	27650	27400	469
596	20240319	092200	420773400	27650	27550	27700	27350	4462
597	20240319	092100	298222700	27500	27550	27650	27500	821
598	20240319	092000	275602750	27600	27600	27650	27600	146
599	20240319	091900	271568350	27650	27650	27650	27550	573
600	20240319	091800	255775350	27600	27600	27650	27550	312
601	20240319	091700	247163200	27600	27650	27700	27600	643
602	20240319	091600	229405650	27650	27650	27700	27650	487
603	20240319	091500	215935250	27700	27700	27700	27650	621
604	20240319	091400	198734550	27700	27650	27700	27650	598
605	20240319	091300	182175500	27650	27600	27650	27550	528
606	20240319	091200	167611800	27600	27550	27600	27550	211
607	20240319	091100	161788950	27550	27500	27550	27500	249
608	20240319	091000	154936650	27450	27550	27550	27450	1238
609	20240319	090900	120917900	27500	27500	27550	27500	173
610	20240319	090800	116160300	27500	27500	27550	27500	64
611	20240319	090700	114400250	27500	27550	27550	27500	564
612	20240319	090600	98889600	27550	27550	27600	27550	54
613	20240319	090500	97401800	27550	27600	27600	27550	576
614	20240319	090400	81527200	27600	27600	27600	27550	299
615	20240319	090300	73284300	27600	27550	27650	27550	237
616	20240319	090200	66752350	27550	27550	27550	27500	160
617	20240319	090100	62349650	27500	27550	27550	27500	722
618	20240319	090000	42491700	27550	27500	27550	27500	1534