KissMeData/108490/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200900	4381861000	27150	27150	27150	27150	3419
3	20240313	200800	4381861000	27150	27150	27150	27150	0
4	20240313	200700	4381861000	27150	27150	27150	27150	0
5	20240313	200600	4381861000	27150	27150	27150	27150	0
6	20240313	200500	4381861000	27150	27150	27150	27150	0
7	20240313	200400	4381861000	27150	27150	27150	27150	0
8	20240313	200300	4381861000	27150	27150	27150	27150	0
9	20240313	200200	4381861000	27150	27150	27150	27150	0
10	20240313	200100	4381861000	27150	27150	27150	27150	0
11	20240313	200000	4381861000	27150	27150	27150	27150	0
12	20240313	195900	4381861000	27150	27150	27150	27150	0
13	20240313	195800	4381861000	27150	27150	27150	27150	0
14	20240313	195700	4381861000	27150	27150	27150	27150	0
15	20240313	195600	4381861000	27150	27150	27150	27150	0
16	20240313	195500	4381861000	27150	27150	27150	27150	0
17	20240313	195400	4381861000	27150	27150	27150	27150	0
18	20240313	195300	4381861000	27150	27150	27150	27150	0
19	20240313	195200	4381861000	27150	27150	27150	27150	0
20	20240313	195100	4381861000	27150	27150	27150	27150	0
21	20240313	195000	4381861000	27150	27150	27150	27150	0
22	20240313	194900	4381861000	27150	27150	27150	27150	0
23	20240313	194800	4381861000	27150	27150	27150	27150	0
24	20240313	194700	4381861000	27150	27150	27150	27150	0
25	20240313	194600	4381861000	27150	27150	27150	27150	0
26	20240313	194500	4381861000	27150	27150	27150	27150	0
27	20240313	194400	4381861000	27150	27150	27150	27150	0
28	20240313	194300	4381861000	27150	27150	27150	27150	0
29	20240313	194200	4381861000	27150	27150	27150	27150	0
30	20240313	194100	4381861000	27150	27150	27150	27150	0
31	20240313	194000	4381861000	27150	27150	27150	27150	0
32	20240313	193900	4381861000	27150	27150	27150	27150	3419
33	20240313	193800	4381861000	27150	27150	27150	27150	0
34	20240313	193700	4381861000	27150	27150	27150	27150	0
35	20240313	193600	4381861000	27150	27150	27150	27150	0
36	20240313	193500	4381861000	27150	27150	27150	27150	0
37	20240313	193400	4381861000	27150	27150	27150	27150	0
38	20240313	193300	4381861000	27150	27150	27150	27150	0
39	20240313	193200	4381861000	27150	27150	27150	27150	0
40	20240313	193100	4381861000	27150	27150	27150	27150	0
41	20240313	193000	4381861000	27150	27150	27150	27150	0
42	20240313	192900	4381861000	27150	27150	27150	27150	0
43	20240313	192800	4381861000	27150	27150	27150	27150	0
44	20240313	192700	4381861000	27150	27150	27150	27150	0
45	20240313	192600	4381861000	27150	27150	27150	27150	0
46	20240313	192500	4381861000	27150	27150	27150	27150	0
47	20240313	192400	4381861000	27150	27150	27150	27150	0
48	20240313	192300	4381861000	27150	27150	27150	27150	0
49	20240313	192200	4381861000	27150	27150	27150	27150	0
50	20240313	192100	4381861000	27150	27150	27150	27150	0
51	20240313	192000	4381861000	27150	27150	27150	27150	0
52	20240313	191900	4381861000	27150	27150	27150	27150	0
53	20240313	191800	4381861000	27150	27150	27150	27150	0
54	20240313	191700	4381861000	27150	27150	27150	27150	0
55	20240313	191600	4381861000	27150	27150	27150	27150	0
56	20240313	191500	4381861000	27150	27150	27150	27150	0
57	20240313	191400	4381861000	27150	27150	27150	27150	0
58	20240313	191300	4381861000	27150	27150	27150	27150	0
59	20240313	191200	4381861000	27150	27150	27150	27150	0
60	20240313	191100	4381861000	27150	27150	27150	27150	0
61	20240313	191000	4381861000	27150	27150	27150	27150	0
62	20240313	190900	4381861000	27150	27150	27150	27150	3419
63	20240313	190800	4381861000	27150	27150	27150	27150	0
64	20240313	190700	4381861000	27150	27150	27150	27150	0
65	20240313	190600	4381861000	27150	27150	27150	27150	0
66	20240313	190500	4381861000	27150	27150	27150	27150	0
67	20240313	190400	4381861000	27150	27150	27150	27150	0
68	20240313	190300	4381861000	27150	27150	27150	27150	0
69	20240313	190200	4381861000	27150	27150	27150	27150	0
70	20240313	190100	4381861000	27150	27150	27150	27150	0
71	20240313	190000	4381861000	27150	27150	27150	27150	0
72	20240313	185900	4381861000	27150	27150	27150	27150	0
73	20240313	185800	4381861000	27150	27150	27150	27150	0
74	20240313	185700	4381861000	27150	27150	27150	27150	0
75	20240313	185600	4381861000	27150	27150	27150	27150	0
76	20240313	185500	4381861000	27150	27150	27150	27150	0
77	20240313	185400	4381861000	27150	27150	27150	27150	0
78	20240313	185300	4381861000	27150	27150	27150	27150	0
79	20240313	185200	4381861000	27150	27150	27150	27150	0
80	20240313	185100	4381861000	27150	27150	27150	27150	0
81	20240313	185000	4381861000	27150	27150	27150	27150	0
82	20240313	184900	4381861000	27150	27150	27150	27150	0
83	20240313	184800	4381861000	27150	27150	27150	27150	0
84	20240313	184700	4381861000	27150	27150	27150	27150	0
85	20240313	184600	4381861000	27150	27150	27150	27150	0
86	20240313	184500	4381861000	27150	27150	27150	27150	0
87	20240313	184400	4381861000	27150	27150	27150	27150	0
88	20240313	184300	4381861000	27150	27150	27150	27150	0
89	20240313	184200	4381861000	27150	27150	27150	27150	0
90	20240313	184100	4381861000	27150	27150	27150	27150	0
91	20240313	184000	4381861000	27150	27150	27150	27150	0
92	20240313	183900	4381861000	27150	27150	27150	27150	3419
93	20240313	183800	4381861000	27150	27150	27150	27150	0
94	20240313	183700	4381861000	27150	27150	27150	27150	0
95	20240313	183600	4381861000	27150	27150	27150	27150	0
96	20240313	183500	4381861000	27150	27150	27150	27150	0
97	20240313	183400	4381861000	27150	27150	27150	27150	0
98	20240313	183300	4381861000	27150	27150	27150	27150	0
99	20240313	183200	4381861000	27150	27150	27150	27150	0
100	20240313	183100	4381861000	27150	27150	27150	27150	0
101	20240313	183000	4381861000	27150	27150	27150	27150	0
102	20240313	182900	4381861000	27150	27150	27150	27150	0
103	20240313	182800	4381861000	27150	27150	27150	27150	0
104	20240313	182700	4381861000	27150	27150	27150	27150	0
105	20240313	182600	4381861000	27150	27150	27150	27150	0
106	20240313	182500	4381861000	27150	27150	27150	27150	0
107	20240313	182400	4381861000	27150	27150	27150	27150	0
108	20240313	182300	4381861000	27150	27150	27150	27150	0
109	20240313	182200	4381861000	27150	27150	27150	27150	0
110	20240313	182100	4381861000	27150	27150	27150	27150	0
111	20240313	182000	4381861000	27150	27150	27150	27150	0
112	20240313	181900	4381861000	27150	27150	27150	27150	0
113	20240313	181800	4381861000	27150	27150	27150	27150	0
114	20240313	181700	4381861000	27150	27150	27150	27150	0
115	20240313	181600	4381861000	27150	27150	27150	27150	0
116	20240313	181500	4381861000	27150	27150	27150	27150	0
117	20240313	181400	4381861000	27150	27150	27150	27150	0
118	20240313	181300	4381861000	27150	27150	27150	27150	0
119	20240313	181200	4381861000	27150	27150	27150	27150	0
120	20240313	181100	4381861000	27150	27150	27150	27150	0
121	20240313	181000	4381861000	27150	27150	27150	27150	0
122	20240313	180900	4381861000	27150	27150	27150	27150	3419
123	20240313	180800	4381861000	27150	27150	27150	27150	0
124	20240313	180700	4381861000	27150	27150	27150	27150	0
125	20240313	180600	4381861000	27150	27150	27150	27150	0
126	20240313	180500	4381861000	27150	27150	27150	27150	0
127	20240313	180400	4381861000	27150	27150	27150	27150	0
128	20240313	180300	4381861000	27150	27150	27150	27150	0
129	20240313	180200	4381861000	27150	27150	27150	27150	0
130	20240313	180100	4381861000	27150	27150	27150	27150	0
131	20240313	180000	4381861000	27150	27150	27150	27150	0
132	20240313	175900	4381861000	27150	27150	27150	27150	0
133	20240313	175800	4381861000	27150	27150	27150	27150	0
134	20240313	175700	4381861000	27150	27150	27150	27150	0
135	20240313	175600	4381861000	27150	27150	27150	27150	0
136	20240313	175500	4381861000	27150	27150	27150	27150	0
137	20240313	175400	4381861000	27150	27150	27150	27150	0
138	20240313	175300	4381861000	27150	27150	27150	27150	0
139	20240313	175200	4381861000	27150	27150	27150	27150	0
140	20240313	175100	4381861000	27150	27150	27150	27150	0
141	20240313	175000	4381861000	27150	27150	27150	27150	0
142	20240313	174900	4381861000	27150	27150	27150	27150	0
143	20240313	174800	4381861000	27150	27150	27150	27150	0
144	20240313	174700	4381861000	27150	27150	27150	27150	0
145	20240313	174600	4381861000	27150	27150	27150	27150	0
146	20240313	174500	4381861000	27150	27150	27150	27150	0
147	20240313	174400	4381861000	27150	27150	27150	27150	0
148	20240313	174300	4381861000	27150	27150	27150	27150	0
149	20240313	174200	4381861000	27150	27150	27150	27150	0
150	20240313	174100	4381861000	27150	27150	27150	27150	0
151	20240313	174000	4381861000	27150	27150	27150	27150	0
152	20240313	173900	4381861000	27150	27150	27150	27150	3419
153	20240313	173800	4381861000	27150	27150	27150	27150	0
154	20240313	173700	4381861000	27150	27150	27150	27150	0
155	20240313	173600	4381861000	27150	27150	27150	27150	0
156	20240313	173500	4381861000	27150	27150	27150	27150	0
157	20240313	173400	4381861000	27150	27150	27150	27150	0
158	20240313	173300	4381861000	27150	27150	27150	27150	0
159	20240313	173200	4381861000	27150	27150	27150	27150	0
160	20240313	173100	4381861000	27150	27150	27150	27150	0
161	20240313	173000	4381861000	27150	27150	27150	27150	0
162	20240313	172900	4381861000	27150	27150	27150	27150	0
163	20240313	172800	4381861000	27150	27150	27150	27150	0
164	20240313	172700	4381861000	27150	27150	27150	27150	0
165	20240313	172600	4381861000	27150	27150	27150	27150	0
166	20240313	172500	4381861000	27150	27150	27150	27150	0
167	20240313	172400	4381861000	27150	27150	27150	27150	0
168	20240313	172300	4381861000	27150	27150	27150	27150	0
169	20240313	172200	4381861000	27150	27150	27150	27150	0
170	20240313	172100	4381861000	27150	27150	27150	27150	0
171	20240313	172000	4381861000	27150	27150	27150	27150	0
172	20240313	171900	4381861000	27150	27150	27150	27150	0
173	20240313	171800	4381861000	27150	27150	27150	27150	0
174	20240313	171700	4381861000	27150	27150	27150	27150	0
175	20240313	171600	4381861000	27150	27150	27150	27150	0
176	20240313	171500	4381861000	27150	27150	27150	27150	0
177	20240313	171400	4381861000	27150	27150	27150	27150	0
178	20240313	171300	4381861000	27150	27150	27150	27150	0
179	20240313	171200	4381861000	27150	27150	27150	27150	0
180	20240313	171100	4381861000	27150	27150	27150	27150	0
181	20240313	171000	4381861000	27150	27150	27150	27150	0
182	20240313	170900	4381861000	27150	27150	27150	27150	3419
183	20240313	170800	4381861000	27150	27150	27150	27150	0
184	20240313	170700	4381861000	27150	27150	27150	27150	0
185	20240313	170600	4381861000	27150	27150	27150	27150	0
186	20240313	170500	4381861000	27150	27150	27150	27150	0
187	20240313	170400	4381861000	27150	27150	27150	27150	0
188	20240313	170300	4381861000	27150	27150	27150	27150	0
189	20240313	170200	4381861000	27150	27150	27150	27150	0
190	20240313	170100	4381861000	27150	27150	27150	27150	0
191	20240313	170000	4381861000	27150	27150	27150	27150	0
192	20240313	165900	4381861000	27150	27150	27150	27150	0
193	20240313	165800	4381861000	27150	27150	27150	27150	0
194	20240313	165700	4381861000	27150	27150	27150	27150	0
195	20240313	165600	4381861000	27150	27150	27150	27150	0
196	20240313	165500	4381861000	27150	27150	27150	27150	0
197	20240313	165400	4381861000	27150	27150	27150	27150	0
198	20240313	165300	4381861000	27150	27150	27150	27150	0
199	20240313	165200	4381861000	27150	27150	27150	27150	0
200	20240313	165100	4381861000	27150	27150	27150	27150	0
201	20240313	165000	4381861000	27150	27150	27150	27150	0
202	20240313	164900	4381861000	27150	27150	27150	27150	0
203	20240313	164800	4381861000	27150	27150	27150	27150	0
204	20240313	164700	4381861000	27150	27150	27150	27150	0
205	20240313	164600	4381861000	27150	27150	27150	27150	0
206	20240313	164500	4381861000	27150	27150	27150	27150	0
207	20240313	164400	4381861000	27150	27150	27150	27150	0
208	20240313	164300	4381861000	27150	27150	27150	27150	0
209	20240313	164200	4381861000	27150	27150	27150	27150	0
210	20240313	164100	4381861000	27150	27150	27150	27150	0
211	20240313	164000	4381861000	27150	27150	27150	27150	0
212	20240313	163900	4381861000	27150	27150	27150	27150	3419
213	20240313	163800	4381861000	27150	27150	27150	27150	0
214	20240313	163700	4381861000	27150	27150	27150	27150	0
215	20240313	163600	4381861000	27150	27150	27150	27150	0
216	20240313	163500	4381861000	27150	27150	27150	27150	0
217	20240313	163400	4381861000	27150	27150	27150	27150	0
218	20240313	163300	4381861000	27150	27150	27150	27150	0
219	20240313	163200	4381861000	27150	27150	27150	27150	0
220	20240313	163100	4381861000	27150	27150	27150	27150	0
221	20240313	163000	4381861000	27150	27150	27150	27150	0
222	20240313	162900	4381861000	27150	27150	27150	27150	0
223	20240313	162800	4381861000	27150	27150	27150	27150	0
224	20240313	162700	4381861000	27150	27150	27150	27150	0
225	20240313	162600	4381861000	27150	27150	27150	27150	0
226	20240313	162500	4381861000	27150	27150	27150	27150	0
227	20240313	162400	4381861000	27150	27150	27150	27150	0
228	20240313	162300	4381861000	27150	27150	27150	27150	0
229	20240313	162200	4381861000	27150	27150	27150	27150	0
230	20240313	162100	4381861000	27150	27150	27150	27150	0
231	20240313	162000	4381861000	27150	27150	27150	27150	0
232	20240313	161900	4381861000	27150	27150	27150	27150	0
233	20240313	161800	4381861000	27150	27150	27150	27150	0
234	20240313	161700	4381861000	27150	27150	27150	27150	0
235	20240313	161600	4381861000	27150	27150	27150	27150	0
236	20240313	161500	4381861000	27150	27150	27150	27150	0
237	20240313	161400	4381861000	27150	27150	27150	27150	0
238	20240313	161300	4381861000	27150	27150	27150	27150	0
239	20240313	161200	4381861000	27150	27150	27150	27150	0
240	20240313	161100	4381861000	27150	27150	27150	27150	0
241	20240313	161000	4381861000	27150	27150	27150	27150	0
242	20240313	160900	4381861000	27150	27150	27150	27150	3419
243	20240313	160800	4381861000	27150	27150	27150	27150	0
244	20240313	160700	4381861000	27150	27150	27150	27150	0
245	20240313	160600	4381861000	27150	27150	27150	27150	0
246	20240313	160500	4381861000	27150	27150	27150	27150	0
247	20240313	160400	4381861000	27150	27150	27150	27150	0
248	20240313	160300	4381861000	27150	27150	27150	27150	0
249	20240313	160200	4381861000	27150	27150	27150	27150	0
250	20240313	160100	4381861000	27150	27150	27150	27150	0
251	20240313	160000	4381861000	27150	27150	27150	27150	0
252	20240313	155900	4381861000	27150	27150	27150	27150	0
253	20240313	155800	4381861000	27150	27150	27150	27150	0
254	20240313	155700	4381861000	27150	27150	27150	27150	0
255	20240313	155600	4381861000	27150	27150	27150	27150	0
256	20240313	155500	4381861000	27150	27150	27150	27150	0
257	20240313	155400	4381861000	27150	27150	27150	27150	0
258	20240313	155300	4381861000	27150	27150	27150	27150	0
259	20240313	155200	4381861000	27150	27150	27150	27150	0
260	20240313	155100	4381861000	27150	27150	27150	27150	0
261	20240313	155000	4381861000	27150	27150	27150	27150	0
262	20240313	154900	4381861000	27150	27150	27150	27150	0
263	20240313	154800	4381861000	27150	27150	27150	27150	0
264	20240313	154700	4381861000	27150	27150	27150	27150	0
265	20240313	154600	4381861000	27150	27150	27150	27150	0
266	20240313	154500	4381861000	27150	27150	27150	27150	0
267	20240313	154400	4381861000	27150	27150	27150	27150	0
268	20240313	154300	4381861000	27150	27150	27150	27150	0
269	20240313	154200	4381861000	27150	27150	27150	27150	0
270	20240313	154100	4381861000	27150	27150	27150	27150	0
271	20240313	154000	4381861000	27150	27150	27150	27150	0
272	20240313	153900	4381861000	27150	27150	27150	27150	3419
273	20240313	153800	4381861000	27150	27150	27150	27150	0
274	20240313	153700	4381861000	27150	27150	27150	27150	0
275	20240313	153600	4381861000	27150	27150	27150	27150	0
276	20240313	153500	4381861000	27150	27150	27150	27150	0
277	20240313	153400	4381861000	27150	27150	27150	27150	0
278	20240313	153300	4381861000	27150	27150	27150	27150	0
279	20240313	153200	4381861000	27150	27150	27150	27150	0
280	20240313	153100	4381861000	27150	27150	27150	27150	0
281	20240313	153000	4381861000	27150	27150	27150	27150	3419
282	20240313	152900	4289035150	27050	27050	27050	27050	0
283	20240313	152800	4289035150	27050	27050	27050	27050	0
284	20240313	152700	4289035150	27050	27050	27050	27050	0
285	20240313	152600	4289035150	27050	27050	27050	27050	0
286	20240313	152500	4289035150	27050	27050	27050	27050	0
287	20240313	152400	4289035150	27050	27050	27050	27050	0
288	20240313	152300	4289035150	27050	27050	27050	27050	0
289	20240313	152200	4289035150	27050	27050	27050	27050	0
290	20240313	152100	4289035150	27050	27050	27050	27050	0
291	20240313	152000	4289035150	27050	27050	27050	27050	0
292	20240313	151900	4289035150	27050	27050	27050	27000	1727
293	20240313	151800	4242320500	27000	27050	27100	27000	827
294	20240313	151700	4219960100	27050	27100	27100	27050	246
295	20240313	151600	4213299350	27100	27150	27150	27100	1009
296	20240313	151500	4185929100	27150	27050	27150	27050	1054
297	20240313	151400	4157393300	27050	27100	27100	27050	391
298	20240313	151300	4146798750	27100	27050	27100	27050	1025
299	20240313	151200	4119021950	27050	27100	27100	27050	207
300	20240313	151100	4113413250	27100	27100	27100	27100	341
301	20240313	151000	4104172150	27100	27050	27100	27050	33
302	20240313	150900	4103278400	27050	27050	27050	27050	272
303	20240313	150800	4095920800	27050	27050	27050	27050	36
304	20240313	150700	4094947000	27050	27050	27050	27050	72
305	20240313	150600	4092999400	27050	27100	27100	27050	60
306	20240313	150500	4091375400	27100	27100	27100	27100	58
307	20240313	150400	4089803600	27050	27100	27100	27050	53
308	20240313	150300	4088368700	27050	27050	27100	27050	459
309	20240313	150200	4075952650	27050	27050	27050	27050	154
310	20240313	150100	4071786950	27050	27100	27100	27050	117
311	20240313	150000	4068622000	27100	27100	27100	27000	147
312	20240313	145900	4064642050	27050	27000	27050	27000	895
313	20240313	145800	4040432550	27000	27000	27000	27000	100
314	20240313	145700	4037732550	27000	27000	27000	27000	25
315	20240313	145600	4037057550	27000	26950	27000	26950	134
316	20240313	145500	4033439950	26950	27000	27000	26950	1012
317	20240313	145400	4006116550	27000	27050	27050	27000	68
318	20240313	145300	4004280500	27000	27000	27000	27000	238
319	20240313	145200	3997854500	27000	27050	27050	27000	52
320	20240313	145100	3996449750	27050	27050	27050	27050	24
321	20240313	145000	3995800550	27050	27050	27050	27000	283
322	20240313	144900	3988154650	27050	27050	27050	27050	87
323	20240313	144800	3985801300	27050	27050	27100	27050	544
324	20240313	144700	3971085850	27050	27100	27100	27050	204
325	20240313	144600	3965565350	27050	27050	27100	27050	257
326	20240313	144500	3958611400	27050	27050	27050	27050	351
327	20240313	144400	3949116850	27050	27050	27050	27000	115
328	20240313	144300	3946006250	27000	27000	27050	27000	121
329	20240313	144200	3942733900	27000	27000	27000	27000	576
330	20240313	144100	3927181900	27050	27000	27050	27000	56
331	20240313	144000	3925669850	27000	27000	27050	27000	83
332	20240313	143900	3923428800	27000	27000	27000	27000	51
333	20240313	143800	3922051800	27000	27050	27050	27000	84
334	20240313	143700	3919780100	27050	27000	27050	27000	105
335	20240313	143600	3916940100	27000	26900	27000	26900	442
336	20240313	143500	3905011900	26900	27000	27000	26900	86
337	20240313	143400	3902691400	27000	27000	27000	27000	44
338	20240313	143300	3901503400	27000	27000	27000	27000	45
339	20240313	143200	3900288400	27000	27000	27000	27000	60
340	20240313	143100	3898668400	27000	27000	27000	27000	74
341	20240313	143000	3896670400	27000	27000	27000	27000	122
342	20240313	142900	3893376400	26900	26950	26950	26900	586
343	20240313	142800	3877598500	26950	27000	27000	26950	201
344	20240313	142700	3872176450	26950	26950	26950	26950	4
345	20240313	142600	3872068650	26950	26950	26950	26950	7
346	20240313	142500	3871880000	26950	27000	27000	26950	251
347	20240313	142400	3865115500	27000	27000	27000	27000	112
348	20240313	142300	3862091500	27000	27000	27000	27000	10
349	20240313	142200	3861821500	26950	27000	27000	26950	549
350	20240313	142100	3847010950	27000	27000	27000	27000	5
351	20240313	142000	3846875950	27000	27000	27000	27000	14
352	20240313	141900	3846497950	27000	27000	27000	27000	131
353	20240313	141800	3842960950	27000	27000	27000	27000	100
354	20240313	141700	3840260950	26950	26950	26950	26950	33
355	20240313	141600	3839371600	26950	27000	27000	26950	25
356	20240313	141500	3838696850	27000	27000	27000	27000	1
357	20240313	141400	3838669850	27000	27000	27000	27000	60
358	20240313	141300	3837049850	27000	27000	27000	27000	281
359	20240313	141200	3829462850	27000	27000	27000	27000	200
360	20240313	141100	3824062850	27000	26950	27000	26950	2
361	20240313	141000	3824008900	26950	26950	26950	26950	0
362	20240313	140900	3824008900	26950	26950	26950	26950	1203
363	20240313	140800	3791588050	26900	26900	26900	26900	137
364	20240313	140700	3787902750	26900	26900	26900	26900	3
365	20240313	140600	3787822050	26850	26900	26900	26850	756
366	20240313	140500	3767489850	26850	26850	26850	26850	10
367	20240313	140400	3767221350	26850	26850	26850	26850	14
368	20240313	140300	3766845450	26850	26850	26850	26850	0
369	20240313	140200	3766845450	26850	26850	26850	26850	1
370	20240313	140100	3766818600	26850	26850	26850	26850	22
371	20240313	140000	3766227900	26750	26800	26800	26750	179
372	20240313	135900	3761432950	26900	26850	26900	26850	110
373	20240313	135800	3758479100	26900	26900	26900	26900	164
374	20240313	135700	3754067500	26850	26750	26850	26750	194
375	20240313	135600	3748863200	26850	26900	26900	26750	564
376	20240313	135500	3733716750	26900	26900	26900	26900	1
377	20240313	135400	3733689850	26750	26750	26750	26750	50
378	20240313	135300	3732352350	26750	26850	26900	26750	229
379	20240313	135200	3726193800	26850	26850	26850	26850	4
380	20240313	135100	3726086400	26900	26800	26900	26750	1004
381	20240313	135000	3699223900	26900	26900	26900	26900	1
382	20240313	134900	3699197000	26750	26800	26800	26750	402
383	20240313	134800	3688430500	26850	26850	26850	26850	1066
384	20240313	134700	3659808400	26850	26850	26850	26850	3
385	20240313	134600	3659727850	26850	26850	26850	26850	377
386	20240313	134500	3649605400	26800	26800	26800	26800	10
387	20240313	134400	3649337400	26850	26850	26850	26850	0
388	20240313	134300	3649337400	26850	26850	26850	26850	0
389	20240313	134200	3649337400	26850	26850	26850	26850	659
390	20240313	134100	3631643250	26800	26800	26800	26800	150
391	20240313	134000	3627623250	26800	26800	26800	26800	107
392	20240313	133900	3624755650	26800	26800	26800	26800	49
393	20240313	133800	3623442450	26800	26800	26800	26800	5
394	20240313	133700	3623308450	26800	26750	26800	26750	115
395	20240313	133600	3620230450	26750	26800	26800	26750	674
396	20240313	133500	3602182950	26850	26750	26850	26750	97
397	20240313	133400	3599587400	26800	26750	26800	26750	2002
398	20240313	133300	3545941150	26750	26750	26750	26750	210
399	20240313	133200	3540323650	26700	26750	26750	26700	461
400	20240313	133100	3528010100	26750	26750	26750	26750	1029
401	20240313	133000	3500484350	26800	26800	26800	26800	322
402	20240313	132900	3491854750	26800	26800	26800	26800	80
403	20240313	132800	3489710750	26850	26750	26850	26750	707
404	20240313	132700	3470763850	26750	26750	26750	26750	3
405	20240313	132600	3470683600	26800	26800	26800	26800	8
406	20240313	132500	3470469200	26800	26750	26800	26750	84
407	20240313	132400	3468221500	26750	26800	26800	26750	25
408	20240313	132300	3467552350	26750	26750	26750	26750	200
409	20240313	132200	3462202350	26750	26750	26750	26750	145
410	20240313	132100	3458323600	26800	26750	26800	26750	31
411	20240313	132000	3457493850	26750	26800	26800	26750	1168
412	20240313	131900	3426238700	26800	26850	26850	26800	780
413	20240313	131800	3405329000	26850	26800	26850	26800	80
414	20240313	131700	3403181500	26800	26800	26800	26800	126
415	20240313	131600	3399804700	26800	26850	26900	26800	1716
416	20240313	131500	3353737850	26850	26900	26900	26850	2103
417	20240313	131400	3297175600	26900	26950	26950	26900	1169
418	20240313	131300	3265680900	26950	27000	27000	26950	214
419	20240313	131200	3259912550	26950	26950	27000	26950	137
420	20240313	131100	3256218650	26950	26950	26950	26950	0
421	20240313	131000	3256218650	26950	27000	27000	26950	210
422	20240313	130900	3250549150	27000	26950	27000	26950	6
423	20240313	130800	3250387200	26950	26950	26950	26950	0
424	20240313	130700	3250387200	26950	26950	26950	26950	50
425	20240313	130600	3249039700	26950	26950	26950	26950	203
426	20240313	130500	3243568850	26950	26950	26950	26950	1
427	20240313	130400	3243541900	26950	26950	26950	26950	51
428	20240313	130300	3242167450	27000	26950	27000	26950	350
429	20240313	130200	3232733950	27000	27000	27000	27000	33
430	20240313	130100	3231842950	27000	27000	27000	27000	2
431	20240313	130000	3231788950	26950	26950	27000	26950	110
432	20240313	125900	3228821200	26950	26950	26950	26950	0
433	20240313	125800	3228821200	26950	26950	26950	26950	1
434	20240313	125700	3228794250	26950	26950	26950	26950	43
435	20240313	125600	3227635400	26950	26950	26950	26950	690
436	20240313	125500	3209039900	26950	26950	26950	26950	0
437	20240313	125400	3209039900	26950	26950	27000	26950	96
438	20240313	125300	3206448650	26950	26950	26950	26950	3
439	20240313	125200	3206367800	26950	26950	26950	26950	116
440	20240313	125100	3203241600	26950	26950	26950	26950	119
441	20240313	125000	3200034550	26950	26950	26950	26950	500
442	20240313	124900	3186559550	26950	27000	27000	26950	207
443	20240313	124800	3180980700	27000	27000	27000	27000	131
444	20240313	124700	3177443700	27000	27000	27000	27000	50
445	20240313	124600	3176093700	27000	27000	27000	27000	14
446	20240313	124500	3175715700	27000	27000	27000	27000	0
447	20240313	124400	3175715700	27000	26950	27000	26950	180
448	20240313	124300	3170863050	27000	26950	27000	26950	90
449	20240313	124200	3168433550	27000	27000	27000	27000	999
450	20240313	124100	3141460550	27050	27050	27050	27050	2
451	20240313	124000	3141406450	27050	27050	27050	27000	145
452	20240313	123900	3137487200	27050	27050	27050	27050	1
453	20240313	123800	3137460150	27000	27000	27000	27000	344
454	20240313	123700	3128172150	27000	27000	27000	27000	14
455	20240313	123600	3127794150	27000	27050	27050	27000	51
456	20240313	123500	3126414650	27000	27000	27000	27000	409
457	20240313	123400	3115371650	27000	27000	27000	27000	13
458	20240313	123300	3115020650	27000	27050	27050	27000	244
459	20240313	123200	3108422450	27050	27050	27050	27050	0
460	20240313	123100	3108422450	27050	27050	27050	27050	10
461	20240313	123000	3108151950	27050	27000	27050	27000	73
462	20240313	122900	3106179400	27000	27000	27000	27000	27
463	20240313	122800	3105450400	27000	27000	27000	27000	7
464	20240313	122700	3105261400	27000	27000	27000	27000	100
465	20240313	122600	3102561400	27000	27000	27000	27000	201
466	20240313	122500	3097134400	26950	26950	27000	26950	222
467	20240313	122400	3091151000	26950	27000	27000	26950	142
468	20240313	122300	3087324000	27000	26950	27000	26950	10
469	20240313	122200	3087054200	26950	26950	26950	26950	1
470	20240313	122100	3087027250	26950	26950	26950	26950	153
471	20240313	122000	3082903900	26950	26950	27000	26950	101
472	20240313	121900	3080179450	27000	26950	27000	26950	13
473	20240313	121800	3079828850	27000	27000	27050	27000	228
474	20240313	121700	3073672600	27000	27000	27000	27000	39
475	20240313	121600	3072619600	27000	27000	27000	27000	575
476	20240313	121500	3057094600	27050	27050	27050	27000	283
477	20240313	121400	3049452950	27050	27000	27050	27000	62
478	20240313	121300	3047778850	27000	27050	27050	27000	73
479	20240313	121200	3045806400	27050	27050	27050	27050	2
480	20240313	121100	3045752300	27050	27050	27050	27050	27
481	20240313	121000	3045021950	27000	27050	27050	27000	327
482	20240313	120900	3036190650	27050	27000	27050	27000	54
483	20240313	120800	3034732600	27000	27000	27000	27000	2039
484	20240313	120700	2979679600	27050	27050	27050	27000	116
485	20240313	120600	2976542100	27050	27050	27050	27050	5
486	20240313	120500	2976406850	27000	27000	27000	27000	294
487	20240313	120400	2968468850	27050	27050	27050	27050	30
488	20240313	120300	2967657350	27050	27050	27050	27050	13
489	20240313	120200	2967305700	27050	27050	27050	27050	55
490	20240313	120100	2965817950	27000	27000	27000	27000	7
491	20240313	120000	2965628950	27000	27050	27100	27000	671
492	20240313	115900	2947485350	27100	27050	27100	27050	738
493	20240313	115800	2927522150	27050	27050	27100	27050	37
494	20240313	115700	2926520200	27100	27100	27100	27100	6
495	20240313	115600	2926357600	27100	27050	27100	27050	49
496	20240313	115500	2925030350	27050	27100	27100	27050	348
497	20240313	115400	2915599600	27100	27100	27100	27100	43
498	20240313	115300	2914434300	27100	27100	27100	27100	321
499	20240313	115200	2905735200	27100	27100	27100	27100	387
500	20240313	115100	2895247500	27100	27150	27150	27100	129
501	20240313	115000	2891748700	27150	27150	27150	27150	18
502	20240313	114900	2891260000	27150	27150	27150	27150	63
503	20240313	114800	2889549550	27100	27150	27150	27100	16
504	20240313	114700	2889115200	27150	27150	27150	27150	0
505	20240313	114600	2889115200	27150	27150	27150	27150	10
506	20240313	114500	2888843700	27150	27100	27150	27100	53
507	20240313	114400	2887406250	27100	27150	27150	27100	51
508	20240313	114300	2886023600	27150	27150	27200	27150	113
509	20240313	114200	2882950500	27150	27150	27200	27150	78
510	20240313	114100	2880829700	27150	27150	27150	27150	10
511	20240313	114000	2880558200	27150	27100	27150	27100	70
512	20240313	113900	2878658500	27100	27100	27100	27050	299
513	20240313	113800	2870560900	27150	27150	27150	27150	91
514	20240313	113700	2868090250	27100	27050	27100	27050	42
515	20240313	113600	2866952200	27100	27100	27100	27100	1
516	20240313	113500	2866925100	27150	27150	27150	27150	14
517	20240313	113400	2866545000	27050	27050	27050	27050	0
518	20240313	113300	2866545000	27050	27050	27050	27050	70
519	20240313	113200	2864651500	27050	27100	27150	27050	252
520	20240313	113100	2857823650	27100	27100	27100	27100	350
521	20240313	113000	2848338650	27100	27100	27150	27050	182
522	20240313	112900	2843403100	27150	27100	27150	27100	163
523	20240313	112800	2838980550	27100	27150	27200	27100	1118
524	20240313	112700	2808646950	27150	27200	27200	27150	497
525	20240313	112600	2795132300	27150	27200	27200	27150	95
526	20240313	112500	2792551150	27200	27200	27200	27150	98
527	20240313	112400	2789887350	27200	27150	27200	27150	241
528	20240313	112300	2783343900	27150	27150	27150	27150	75
529	20240313	112200	2781307650	27150	27200	27250	27150	457
530	20240313	112100	2768877300	27200	27150	27200	27150	32
531	20240313	112000	2768008300	27150	27150	27150	27150	69
532	20240313	111900	2766134950	27200	27250	27250	27200	867
533	20240313	111800	2742535450	27200	27250	27250	27200	277
534	20240313	111700	2734991850	27200	27200	27300	27200	2642
535	20240313	111600	2662997450	27200	27150	27250	27100	6888
536	20240313	111500	2475765500	27150	27100	27150	27100	267
537	20240313	111400	2468527400	27050	27050	27100	27050	367
538	20240313	111300	2458584650	27100	27100	27100	27050	892
539	20240313	111200	2434412750	27100	27150	27150	27100	40
540	20240313	111100	2433327250	27050	27150	27150	27050	4102
541	20240313	111000	2322363050	27100	27050	27150	27050	209
542	20240313	110900	2316698800	27150	27150	27150	27150	60
543	20240313	110800	2315069800	27150	27100	27150	27100	605
544	20240313	110700	2298666850	27100	27150	27150	27100	129
545	20240313	110600	2295167950	27100	27050	27100	27050	42
546	20240313	110500	2294030250	27100	27050	27100	27050	755
547	20240313	110400	2273576450	27050	27050	27050	27050	100
548	20240313	110300	2270871450	27050	27100	27100	27050	22
549	20240313	110200	2270275300	27150	27150	27150	27150	0
550	20240313	110100	2270275300	27150	27100	27150	27100	104
551	20240313	110000	2267456600	27100	27100	27100	27100	535
552	20240313	105900	2252958100	27100	27050	27100	27050	3
553	20240313	105800	2252876850	27100	27100	27100	27100	350
554	20240313	105700	2243391850	27100	27100	27100	27100	26
555	20240313	105600	2242687250	27100	27100	27100	27050	455
556	20240313	105500	2230360650	27100	27100	27100	27100	414
557	20240313	105400	2219141250	27100	27100	27100	27100	276
558	20240313	105300	2211661650	27100	27150	27150	27100	68
559	20240313	105200	2209816350	27150	27150	27150	27150	1082
560	20240313	105100	2180440050	27150	27150	27200	27150	366
561	20240313	105000	2170502900	27150	27150	27150	27150	288
562	20240313	104900	2162683700	27150	27100	27150	27100	222
563	20240313	104800	2156656550	27150	27150	27200	27150	368
564	20240313	104700	2146664850	27150	27150	27150	27100	1511
565	20240313	104600	2105666200	27150	27150	27150	27150	2
566	20240313	104500	2105611900	27150	27100	27150	27100	367
567	20240313	104400	2095666150	27100	27100	27100	27100	348
568	20240313	104300	2086235350	27100	27100	27100	27100	1144
569	20240313	104200	2055232950	27100	27100	27100	27100	2
570	20240313	104100	2055178750	27100	27100	27100	27100	132
571	20240313	104000	2051601550	27100	27150	27150	27100	128
572	20240313	103900	2048129300	27150	27150	27150	27100	276
573	20240313	103800	2040638700	27150	27150	27200	27150	1200
574	20240313	103700	2008058500	27150	27150	27150	27100	2225
575	20240313	103600	1947659850	27100	27100	27150	27100	18
576	20240313	103500	1947171550	27100	27100	27100	27100	406
577	20240313	103400	1936168950	27100	27100	27150	27100	161
578	20240313	103300	1931800850	27100	27050	27100	27050	661
579	20240313	103200	1913891500	27100	27050	27100	27050	76
580	20240313	103100	1911835400	27050	27100	27100	27050	70
581	20240313	103000	1909938800	27100	27100	27100	27100	12
582	20240313	102900	1909613600	27100	27100	27100	27100	62
583	20240313	102800	1907933400	27100	27100	27150	27100	60
584	20240313	102700	1906306750	27100	27100	27100	27100	273
585	20240313	102600	1898908450	27100	27100	27100	27100	327
586	20240313	102500	1890046750	27100	27100	27150	27100	394
587	20240313	102400	1879369300	27150	27150	27150	27100	802
588	20240313	102300	1857631150	27150	27150	27150	27100	66
589	20240313	102200	1855840250	27100	27100	27150	27100	740
590	20240313	102100	1835773850	27050	27100	27100	27050	601
591	20240313	102000	1819494300	27100	27100	27150	27100	1173
592	20240313	101900	1787691000	27150	27100	27150	27100	38
593	20240313	101800	1786659800	27100	27150	27150	27100	424
594	20240313	101700	1775153950	27150	27100	27150	27100	1136
595	20240313	101600	1744312100	27100	27000	27100	27000	3439
596	20240313	101500	1651150650	27000	27000	27050	27000	6
597	20240313	101400	1650988500	27000	27000	27050	27000	253
598	20240313	101300	1644157400	27000	27050	27050	27000	929
599	20240313	101200	1619065700	27050	27050	27050	27050	59
600	20240313	101100	1617469750	27050	27050	27050	27050	943
601	20240313	101000	1591961600	27050	27050	27050	27000	495
602	20240313	100900	1578571900	27050	27050	27050	27050	244
603	20240313	100800	1571971700	27000	27100	27100	27000	675
604	20240313	100700	1553709150	27100	27100	27100	27050	28
605	20240313	100600	1552950400	27100	27100	27150	27100	331
606	20240313	100500	1543974850	27100	27100	27150	27100	704
607	20240313	100400	1524888850	27150	27150	27150	27100	333
608	20240313	100300	1515853100	27150	27100	27200	27100	4742
609	20240313	100200	1387120550	27150	27050	27150	27000	3038
610	20240313	100100	1304737000	27100	27050	27100	27000	766
611	20240313	100000	1284012600	27050	27000	27050	27000	1198
612	20240313	095900	1251657750	26950	26850	26950	26850	3750
613	20240313	095800	1150724800	26900	26900	26900	26900	2
614	20240313	095700	1150671000	26900	26900	26900	26850	406
615	20240313	095600	1139769750	26850	26850	26850	26800	723
616	20240313	095500	1120390500	26850	26900	26900	26850	59
617	20240313	095400	1118806100	26850	26850	26850	26850	995
618	20240313	095300	1092090350	26850	26900	26900	26850	266
619	20240313	095200	1084947900	26900	26900	26900	26900	5
620	20240313	095100	1084813400	26900	26850	26900	26850	264
621	20240313	095000	1077724350	26850	26850	26900	26850	66
622	20240313	094900	1075949250	26900	26900	26900	26850	140
623	20240313	094800	1072190150	26850	26900	26900	26850	190
624	20240313	094700	1067085700	26850	26850	26850	26850	14
625	20240313	094600	1066709800	26850	26900	26900	26850	650
626	20240313	094500	1049228300	26850	26850	26900	26850	408
627	20240313	094400	1038273300	26850	26900	26900	26850	135
628	20240313	094300	1034648450	26900	26850	26900	26850	97
629	20240313	094200	1032041150	26900	26950	26950	26850	456
630	20240313	094100	1019795700	26950	26850	26950	26850	25
631	20240313	094000	1019122950	26850	26850	26950	26850	361
632	20240313	093900	1009417000	26850	26950	26950	26850	829
633	20240313	093800	987141700	26900	26900	26900	26900	337
634	20240313	093700	978076400	26900	26900	26950	26900	345
635	20240313	093600	968790650	26900	26900	26900	26850	546
636	20240313	093500	954116100	26850	26850	26850	26850	58
637	20240313	093400	952558800	26850	26850	26900	26850	120
638	20240313	093300	949334950	26850	26900	26900	26850	966
639	20240313	093200	923360750	26900	26900	26950	26900	744
640	20240313	093100	903340750	26900	26950	26950	26900	584
641	20240313	093000	887616400	26950	26950	27000	26950	340
642	20240313	092900	878451350	27000	26900	27000	26850	7444
643	20240313	092800	677611900	26900	26900	26900	26850	1076
644	20240313	092700	648669100	26850	26850	26900	26800	1956
645	20240313	092600	596127450	26800	26800	26850	26800	1034
646	20240313	092500	568410500	26800	26800	26850	26800	1350
647	20240313	092400	532221300	26800	26850	26850	26800	143
648	20240313	092300	528388550	26850	26800	26850	26750	866
649	20240313	092200	505172750	26800	26850	26850	26800	216
650	20240313	092100	499378450	26750	26800	26850	26750	1468
651	20240313	092000	460050050	26800	26800	26800	26750	122
652	20240313	091900	456782950	26800	26800	26800	26800	194
653	20240313	091800	451583750	26800	26800	26800	26750	494
654	20240313	091700	438344650	26800	26700	26800	26700	651
655	20240313	091600	420909300	26650	26650	26700	26650	480
656	20240313	091500	408112950	26650	26700	26700	26650	489
657	20240313	091400	395065950	26700	26700	26750	26700	1222
658	20240313	091300	362438000	26750	26750	26750	26700	481
659	20240313	091200	349576250	26750	26750	26750	26700	663
660	20240313	091100	331843850	26750	26800	26800	26750	705
661	20240313	091000	312984050	26800	26750	26800	26750	213
662	20240313	090900	307280650	26750	26850	26850	26750	496
663	20240313	090800	293986700	26850	26750	26850	26700	632
664	20240313	090700	277048100	26750	26850	26900	26700	2379
665	20240313	090600	213432800	26850	26900	26900	26800	745
666	20240313	090500	193422650	26900	26800	26900	26800	886
667	20240313	090400	169630150	26750	26800	26850	26750	1250
668	20240313	090300	136116300	26750	26800	26850	26750	820
669	20240313	090200	114168600	26850	26900	26900	26750	1643
670	20240313	090100	70118600	26900	26850	26900	26850	1185
671	20240313	090000	38296850	26850	26900	26900	26850	1424