KissMeData/108490/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201000	5524698200	26800	26800	26800	26800	1594
3	20240319	200900	5524698200	26800	26800	26800	26800	0
4	20240319	200800	5524698200	26800	26800	26800	26800	0
5	20240319	200700	5524698200	26800	26800	26800	26800	0
6	20240319	200600	5524698200	26800	26800	26800	26800	0
7	20240319	200500	5524698200	26800	26800	26800	26800	0
8	20240319	200400	5524698200	26800	26800	26800	26800	0
9	20240319	200300	5524698200	26800	26800	26800	26800	0
10	20240319	200200	5524698200	26800	26800	26800	26800	0
11	20240319	200100	5524698200	26800	26800	26800	26800	0
12	20240319	200000	5524698200	26800	26800	26800	26800	0
13	20240319	195900	5524698200	26800	26800	26800	26800	0
14	20240319	195800	5524698200	26800	26800	26800	26800	0
15	20240319	195700	5524698200	26800	26800	26800	26800	0
16	20240319	195600	5524698200	26800	26800	26800	26800	0
17	20240319	195500	5524698200	26800	26800	26800	26800	0
18	20240319	195400	5524698200	26800	26800	26800	26800	0
19	20240319	195300	5524698200	26800	26800	26800	26800	0
20	20240319	195200	5524698200	26800	26800	26800	26800	0
21	20240319	195100	5524698200	26800	26800	26800	26800	0
22	20240319	195000	5524698200	26800	26800	26800	26800	0
23	20240319	194900	5524698200	26800	26800	26800	26800	0
24	20240319	194800	5524698200	26800	26800	26800	26800	0
25	20240319	194700	5524698200	26800	26800	26800	26800	0
26	20240319	194600	5524698200	26800	26800	26800	26800	0
27	20240319	194500	5524698200	26800	26800	26800	26800	0
28	20240319	194400	5524698200	26800	26800	26800	26800	0
29	20240319	194300	5524698200	26800	26800	26800	26800	0
30	20240319	194200	5524698200	26800	26800	26800	26800	0
31	20240319	194100	5524698200	26800	26800	26800	26800	0
32	20240319	194000	5524698200	26800	26800	26800	26800	1594
33	20240319	193900	5524698200	26800	26800	26800	26800	0
34	20240319	193800	5524698200	26800	26800	26800	26800	0
35	20240319	193700	5524698200	26800	26800	26800	26800	0
36	20240319	193600	5524698200	26800	26800	26800	26800	0
37	20240319	193500	5524698200	26800	26800	26800	26800	0
38	20240319	193400	5524698200	26800	26800	26800	26800	0
39	20240319	193300	5524698200	26800	26800	26800	26800	0
40	20240319	193200	5524698200	26800	26800	26800	26800	0
41	20240319	193100	5524698200	26800	26800	26800	26800	0
42	20240319	193000	5524698200	26800	26800	26800	26800	0
43	20240319	192900	5524698200	26800	26800	26800	26800	0
44	20240319	192800	5524698200	26800	26800	26800	26800	0
45	20240319	192700	5524698200	26800	26800	26800	26800	0
46	20240319	192600	5524698200	26800	26800	26800	26800	0
47	20240319	192500	5524698200	26800	26800	26800	26800	0
48	20240319	192400	5524698200	26800	26800	26800	26800	0
49	20240319	192300	5524698200	26800	26800	26800	26800	0
50	20240319	192200	5524698200	26800	26800	26800	26800	0
51	20240319	192100	5524698200	26800	26800	26800	26800	0
52	20240319	192000	5524698200	26800	26800	26800	26800	0
53	20240319	191900	5524698200	26800	26800	26800	26800	0
54	20240319	191800	5524698200	26800	26800	26800	26800	0
55	20240319	191700	5524698200	26800	26800	26800	26800	0
56	20240319	191600	5524698200	26800	26800	26800	26800	0
57	20240319	191500	5524698200	26800	26800	26800	26800	0
58	20240319	191400	5524698200	26800	26800	26800	26800	0
59	20240319	191300	5524698200	26800	26800	26800	26800	0
60	20240319	191200	5524698200	26800	26800	26800	26800	0
61	20240319	191100	5524698200	26800	26800	26800	26800	0
62	20240319	191000	5524698200	26800	26800	26800	26800	1594
63	20240319	190900	5524698200	26800	26800	26800	26800	0
64	20240319	190800	5524698200	26800	26800	26800	26800	0
65	20240319	190700	5524698200	26800	26800	26800	26800	0
66	20240319	190600	5524698200	26800	26800	26800	26800	0
67	20240319	190500	5524698200	26800	26800	26800	26800	0
68	20240319	190400	5524698200	26800	26800	26800	26800	0
69	20240319	190300	5524698200	26800	26800	26800	26800	0
70	20240319	190200	5524698200	26800	26800	26800	26800	0
71	20240319	190100	5524698200	26800	26800	26800	26800	0
72	20240319	190000	5524698200	26800	26800	26800	26800	0
73	20240319	185900	5524698200	26800	26800	26800	26800	0
74	20240319	185800	5524698200	26800	26800	26800	26800	0
75	20240319	185700	5524698200	26800	26800	26800	26800	0
76	20240319	185600	5524698200	26800	26800	26800	26800	0
77	20240319	185500	5524698200	26800	26800	26800	26800	0
78	20240319	185400	5524698200	26800	26800	26800	26800	0
79	20240319	185300	5524698200	26800	26800	26800	26800	0
80	20240319	185200	5524698200	26800	26800	26800	26800	0
81	20240319	185100	5524698200	26800	26800	26800	26800	0
82	20240319	185000	5524698200	26800	26800	26800	26800	0
83	20240319	184900	5524698200	26800	26800	26800	26800	0
84	20240319	184800	5524698200	26800	26800	26800	26800	0
85	20240319	184700	5524698200	26800	26800	26800	26800	0
86	20240319	184600	5524698200	26800	26800	26800	26800	0
87	20240319	184500	5524698200	26800	26800	26800	26800	0
88	20240319	184400	5524698200	26800	26800	26800	26800	0
89	20240319	184300	5524698200	26800	26800	26800	26800	0
90	20240319	184200	5524698200	26800	26800	26800	26800	0
91	20240319	184100	5524698200	26800	26800	26800	26800	0
92	20240319	184000	5524698200	26800	26800	26800	26800	1594
93	20240319	183900	5524698200	26800	26800	26800	26800	0
94	20240319	183800	5524698200	26800	26800	26800	26800	0
95	20240319	183700	5524698200	26800	26800	26800	26800	0
96	20240319	183600	5524698200	26800	26800	26800	26800	0
97	20240319	183500	5524698200	26800	26800	26800	26800	0
98	20240319	183400	5524698200	26800	26800	26800	26800	0
99	20240319	183300	5524698200	26800	26800	26800	26800	0
100	20240319	183200	5524698200	26800	26800	26800	26800	0
101	20240319	183100	5524698200	26800	26800	26800	26800	0
102	20240319	183000	5524698200	26800	26800	26800	26800	0
103	20240319	182900	5524698200	26800	26800	26800	26800	0
104	20240319	182800	5524698200	26800	26800	26800	26800	0
105	20240319	182700	5524698200	26800	26800	26800	26800	0
106	20240319	182600	5524698200	26800	26800	26800	26800	0
107	20240319	182500	5524698200	26800	26800	26800	26800	0
108	20240319	182400	5524698200	26800	26800	26800	26800	0
109	20240319	182300	5524698200	26800	26800	26800	26800	0
110	20240319	182200	5524698200	26800	26800	26800	26800	0
111	20240319	182100	5524698200	26800	26800	26800	26800	0
112	20240319	182000	5524698200	26800	26800	26800	26800	0
113	20240319	181900	5524698200	26800	26800	26800	26800	0
114	20240319	181800	5524698200	26800	26800	26800	26800	0
115	20240319	181700	5524698200	26800	26800	26800	26800	0
116	20240319	181600	5524698200	26800	26800	26800	26800	0
117	20240319	181500	5524698200	26800	26800	26800	26800	0
118	20240319	181400	5524698200	26800	26800	26800	26800	0
119	20240319	181300	5524698200	26800	26800	26800	26800	0
120	20240319	181200	5524698200	26800	26800	26800	26800	0
121	20240319	181100	5524698200	26800	26800	26800	26800	0
122	20240319	181000	5524698200	26800	26800	26800	26800	1594
123	20240319	180900	5524698200	26800	26800	26800	26800	0
124	20240319	180800	5524698200	26800	26800	26800	26800	0
125	20240319	180700	5524698200	26800	26800	26800	26800	0
126	20240319	180600	5524698200	26800	26800	26800	26800	0
127	20240319	180500	5524698200	26800	26800	26800	26800	0
128	20240319	180400	5524698200	26800	26800	26800	26800	0
129	20240319	180300	5524698200	26800	26800	26800	26800	0
130	20240319	180200	5524698200	26800	26800	26800	26800	0
131	20240319	180100	5524698200	26800	26800	26800	26800	0
132	20240319	180000	5524698200	26800	26800	26800	26800	0
133	20240319	175900	5524698200	26800	26800	26800	26800	0
134	20240319	175800	5524698200	26800	26800	26800	26800	0
135	20240319	175700	5524698200	26800	26800	26800	26800	0
136	20240319	175600	5524698200	26800	26800	26800	26800	0
137	20240319	175500	5524698200	26800	26800	26800	26800	0
138	20240319	175400	5524698200	26800	26800	26800	26800	0
139	20240319	175300	5524698200	26800	26800	26800	26800	0
140	20240319	175200	5524698200	26800	26800	26800	26800	0
141	20240319	175100	5524698200	26800	26800	26800	26800	0
142	20240319	175000	5524698200	26800	26800	26800	26800	0
143	20240319	174900	5524698200	26800	26800	26800	26800	0
144	20240319	174800	5524698200	26800	26800	26800	26800	0
145	20240319	174700	5524698200	26800	26800	26800	26800	0
146	20240319	174600	5524698200	26800	26800	26800	26800	0
147	20240319	174500	5524698200	26800	26800	26800	26800	0
148	20240319	174400	5524698200	26800	26800	26800	26800	0
149	20240319	174300	5524698200	26800	26800	26800	26800	0
150	20240319	174200	5524698200	26800	26800	26800	26800	0
151	20240319	174100	5524698200	26800	26800	26800	26800	0
152	20240319	174000	5524698200	26800	26800	26800	26800	1594
153	20240319	173900	5524698200	26800	26800	26800	26800	0
154	20240319	173800	5524698200	26800	26800	26800	26800	0
155	20240319	173700	5524698200	26800	26800	26800	26800	0
156	20240319	173600	5524698200	26800	26800	26800	26800	0
157	20240319	173500	5524698200	26800	26800	26800	26800	0
158	20240319	173400	5524698200	26800	26800	26800	26800	0
159	20240319	173300	5524698200	26800	26800	26800	26800	0
160	20240319	173200	5524698200	26800	26800	26800	26800	0
161	20240319	173100	5524698200	26800	26800	26800	26800	0
162	20240319	173000	5524698200	26800	26800	26800	26800	0
163	20240319	172900	5524698200	26800	26800	26800	26800	0
164	20240319	172800	5524698200	26800	26800	26800	26800	0
165	20240319	172700	5524698200	26800	26800	26800	26800	0
166	20240319	172600	5524698200	26800	26800	26800	26800	0
167	20240319	172500	5524698200	26800	26800	26800	26800	0
168	20240319	172400	5524698200	26800	26800	26800	26800	0
169	20240319	172300	5524698200	26800	26800	26800	26800	0
170	20240319	172200	5524698200	26800	26800	26800	26800	0
171	20240319	172100	5524698200	26800	26800	26800	26800	0
172	20240319	172000	5524698200	26800	26800	26800	26800	0
173	20240319	171900	5524698200	26800	26800	26800	26800	0
174	20240319	171800	5524698200	26800	26800	26800	26800	0
175	20240319	171700	5524698200	26800	26800	26800	26800	0
176	20240319	171600	5524698200	26800	26800	26800	26800	0
177	20240319	171500	5524698200	26800	26800	26800	26800	0
178	20240319	171400	5524698200	26800	26800	26800	26800	0
179	20240319	171300	5524698200	26800	26800	26800	26800	0
180	20240319	171200	5524698200	26800	26800	26800	26800	0
181	20240319	171100	5524698200	26800	26800	26800	26800	0
182	20240319	171000	5524698200	26800	26800	26800	26800	1594
183	20240319	170900	5524698200	26800	26800	26800	26800	0
184	20240319	170800	5524698200	26800	26800	26800	26800	0
185	20240319	170700	5524698200	26800	26800	26800	26800	0
186	20240319	170600	5524698200	26800	26800	26800	26800	0
187	20240319	170500	5524698200	26800	26800	26800	26800	0
188	20240319	170400	5524698200	26800	26800	26800	26800	0
189	20240319	170300	5524698200	26800	26800	26800	26800	0
190	20240319	170200	5524698200	26800	26800	26800	26800	0
191	20240319	170100	5524698200	26800	26800	26800	26800	0
192	20240319	170000	5524698200	26800	26800	26800	26800	0
193	20240319	165900	5524698200	26800	26800	26800	26800	0
194	20240319	165800	5524698200	26800	26800	26800	26800	0
195	20240319	165700	5524698200	26800	26800	26800	26800	0
196	20240319	165600	5524698200	26800	26800	26800	26800	0
197	20240319	165500	5524698200	26800	26800	26800	26800	0
198	20240319	165400	5524698200	26800	26800	26800	26800	0
199	20240319	165300	5524698200	26800	26800	26800	26800	0
200	20240319	165200	5524698200	26800	26800	26800	26800	0
201	20240319	165100	5524698200	26800	26800	26800	26800	0
202	20240319	165000	5524698200	26800	26800	26800	26800	0
203	20240319	164900	5524698200	26800	26800	26800	26800	0
204	20240319	164800	5524698200	26800	26800	26800	26800	0
205	20240319	164700	5524698200	26800	26800	26800	26800	0
206	20240319	164600	5524698200	26800	26800	26800	26800	0
207	20240319	164500	5524698200	26800	26800	26800	26800	0
208	20240319	164400	5524698200	26800	26800	26800	26800	0
209	20240319	164300	5524698200	26800	26800	26800	26800	0
210	20240319	164200	5524698200	26800	26800	26800	26800	0
211	20240319	164100	5524698200	26800	26800	26800	26800	0
212	20240319	164000	5524698200	26800	26800	26800	26800	1594
213	20240319	163900	5524698200	26800	26800	26800	26800	0
214	20240319	163800	5524698200	26800	26800	26800	26800	0
215	20240319	163700	5524698200	26800	26800	26800	26800	0
216	20240319	163600	5524698200	26800	26800	26800	26800	0
217	20240319	163500	5524698200	26800	26800	26800	26800	0
218	20240319	163400	5524698200	26800	26800	26800	26800	0
219	20240319	163300	5524698200	26800	26800	26800	26800	0
220	20240319	163200	5524698200	26800	26800	26800	26800	0
221	20240319	163100	5524698200	26800	26800	26800	26800	0
222	20240319	163000	5524698200	26800	26800	26800	26800	0
223	20240319	162900	5524698200	26800	26800	26800	26800	0
224	20240319	162800	5524698200	26800	26800	26800	26800	0
225	20240319	162700	5524698200	26800	26800	26800	26800	0
226	20240319	162600	5524698200	26800	26800	26800	26800	0
227	20240319	162500	5524698200	26800	26800	26800	26800	0
228	20240319	162400	5524698200	26800	26800	26800	26800	0
229	20240319	162300	5524698200	26800	26800	26800	26800	0
230	20240319	162200	5524698200	26800	26800	26800	26800	0
231	20240319	162100	5524698200	26800	26800	26800	26800	0
232	20240319	162000	5524698200	26800	26800	26800	26800	0
233	20240319	161900	5524698200	26800	26800	26800	26800	0
234	20240319	161800	5524698200	26800	26800	26800	26800	0
235	20240319	161700	5524698200	26800	26800	26800	26800	0
236	20240319	161600	5524698200	26800	26800	26800	26800	0
237	20240319	161500	5524698200	26800	26800	26800	26800	0
238	20240319	161400	5524698200	26800	26800	26800	26800	0
239	20240319	161300	5524698200	26800	26800	26800	26800	0
240	20240319	161200	5524698200	26800	26800	26800	26800	0
241	20240319	161100	5524698200	26800	26800	26800	26800	0
242	20240319	161000	5524698200	26800	26800	26800	26800	1594
243	20240319	160900	5524698200	26800	26800	26800	26800	0
244	20240319	160800	5524698200	26800	26800	26800	26800	0
245	20240319	160700	5524698200	26800	26800	26800	26800	0
246	20240319	160600	5524698200	26800	26800	26800	26800	0
247	20240319	160500	5524698200	26800	26800	26800	26800	0
248	20240319	160400	5524698200	26800	26800	26800	26800	0
249	20240319	160300	5524698200	26800	26800	26800	26800	0
250	20240319	160200	5524698200	26800	26800	26800	26800	0
251	20240319	160100	5524698200	26800	26800	26800	26800	0
252	20240319	160000	5524698200	26800	26800	26800	26800	0
253	20240319	155900	5524698200	26800	26800	26800	26800	0
254	20240319	155800	5524698200	26800	26800	26800	26800	0
255	20240319	155700	5524698200	26800	26800	26800	26800	0
256	20240319	155600	5524698200	26800	26800	26800	26800	0
257	20240319	155500	5524698200	26800	26800	26800	26800	0
258	20240319	155400	5524698200	26800	26800	26800	26800	0
259	20240319	155300	5524698200	26800	26800	26800	26800	0
260	20240319	155200	5524698200	26800	26800	26800	26800	0
261	20240319	155100	5524698200	26800	26800	26800	26800	0
262	20240319	155000	5524698200	26800	26800	26800	26800	0
263	20240319	154900	5524698200	26800	26800	26800	26800	0
264	20240319	154800	5524698200	26800	26800	26800	26800	0
265	20240319	154700	5524698200	26800	26800	26800	26800	0
266	20240319	154600	5524698200	26800	26800	26800	26800	0
267	20240319	154500	5524698200	26800	26800	26800	26800	0
268	20240319	154400	5524698200	26800	26800	26800	26800	0
269	20240319	154300	5524698200	26800	26800	26800	26800	0
270	20240319	154200	5524698200	26800	26800	26800	26800	0
271	20240319	154100	5524698200	26800	26800	26800	26800	0
272	20240319	154000	5524698200	26800	26800	26800	26800	1594
273	20240319	153900	5524698200	26800	26800	26800	26800	0
274	20240319	153800	5524698200	26800	26800	26800	26800	0
275	20240319	153700	5524698200	26800	26800	26800	26800	0
276	20240319	153600	5524698200	26800	26800	26800	26800	0
277	20240319	153500	5524698200	26800	26800	26800	26800	0
278	20240319	153400	5524698200	26800	26800	26800	26800	0
279	20240319	153300	5524698200	26800	26800	26800	26800	0
280	20240319	153200	5524698200	26800	26800	26800	26800	0
281	20240319	153100	5524698200	26800	26800	26800	26800	0
282	20240319	153000	5524698200	26800	26800	26800	26800	1594
283	20240319	152900	5481979000	26800	26800	26800	26800	0
284	20240319	152800	5481979000	26800	26800	26800	26800	0
285	20240319	152700	5481979000	26800	26800	26800	26800	0
286	20240319	152600	5481979000	26800	26800	26800	26800	0
287	20240319	152500	5481979000	26800	26800	26800	26800	0
288	20240319	152400	5481979000	26800	26800	26800	26800	0
289	20240319	152300	5481979000	26800	26800	26800	26800	0
290	20240319	152200	5481979000	26800	26800	26800	26800	0
291	20240319	152100	5481979000	26800	26800	26800	26800	0
292	20240319	152000	5481979000	26800	26800	26800	26800	0
293	20240319	151900	5481979000	26800	26750	26800	26750	1074
294	20240319	151800	5453216350	26750	26750	26750	26750	19
295	20240319	151700	5452708100	26750	26750	26750	26750	83
296	20240319	151600	5450487850	26750	26750	26750	26750	167
297	20240319	151500	5446020600	26750	26800	26800	26750	134
298	20240319	151400	5442435900	26750	26800	26800	26750	181
299	20240319	151300	5437593950	26800	26800	26800	26800	15
300	20240319	151200	5437191950	26800	26750	26800	26750	607
301	20240319	151100	5420937200	26750	26800	26800	26750	340
302	20240319	151000	5411837900	26800	26800	26800	26800	2
303	20240319	150900	5411784300	26800	26750	26800	26750	810
304	20240319	150800	5390106300	26800	26750	26800	26750	604
305	20240319	150700	5373949100	26750	26800	26800	26750	881
306	20240319	150600	5350381500	26750	26800	26800	26750	642
307	20240319	150500	5333203000	26750	26750	26800	26750	33
308	20240319	150400	5332319050	26750	26800	26800	26750	202
309	20240319	150300	5326905550	26750	26800	26800	26750	30
310	20240319	150200	5326102000	26800	26750	26800	26750	263
311	20240319	150100	5319066600	26750	26850	26850	26750	1066
312	20240319	150000	5290496000	26850	26800	26850	26800	28
313	20240319	145900	5289745050	26850	26800	26850	26800	16
314	20240319	145800	5289316200	26800	26850	26850	26800	110
315	20240319	145700	5286363050	26850	26800	26850	26800	295
316	20240319	145600	5278451550	26800	26800	26800	26800	109
317	20240319	145500	5275530350	26850	26800	26850	26800	57
318	20240319	145400	5274000050	26800	26800	26800	26800	137
319	20240319	145300	5270328450	26800	26800	26850	26800	239
320	20240319	145200	5263923200	26800	26750	26800	26750	253
321	20240319	145100	5257143700	26750	26750	26750	26750	7
322	20240319	145000	5256956450	26800	26800	26800	26750	408
323	20240319	144900	5246027050	26750	26800	26800	26750	119
324	20240319	144800	5242838200	26800	26750	26800	26750	478
325	20240319	144700	5230028400	26800	26800	26800	26750	187
326	20240319	144600	5225017150	26800	26750	26800	26750	21
327	20240319	144500	5224454700	26750	26750	26750	26750	29
328	20240319	144400	5223678950	26750	26750	26800	26750	1015
329	20240319	144300	5196527650	26750	26750	26750	26750	158
330	20240319	144200	5192301150	26750	26800	26800	26750	440
331	20240319	144100	5180530900	26750	26800	26800	26750	57
332	20240319	144000	5179003650	26800	26800	26800	26800	103
333	20240319	143900	5176243250	26850	26800	26850	26750	204
334	20240319	143800	5170777650	26800	26800	26800	26750	27
335	20240319	143700	5170054900	26800	26750	26800	26750	163
336	20240319	143600	5165694400	26800	26750	26800	26750	108
337	20240319	143500	5162805350	26800	26800	26800	26800	77
338	20240319	143400	5160741750	26750	26750	26800	26750	199
339	20240319	143300	5155416000	26750	26750	26750	26750	39
340	20240319	143200	5154372750	26750	26800	26800	26750	28
341	20240319	143100	5153623350	26800	26800	26800	26750	5
342	20240319	143000	5153489400	26750	26800	26800	26750	10
343	20240319	142900	5153221750	26750	26750	26750	26750	7
344	20240319	142800	5153034500	26750	26750	26750	26750	17
345	20240319	142700	5152579750	26800	26800	26800	26750	14
346	20240319	142600	5152204950	26750	26750	26750	26750	6
347	20240319	142500	5152044450	26750	26700	26750	26700	94
348	20240319	142400	5149531400	26700	26750	26750	26700	43
349	20240319	142300	5148381550	26750	26750	26750	26750	90
350	20240319	142200	5145974050	26750	26750	26800	26750	94
351	20240319	142100	5143457700	26800	26800	26800	26800	3
352	20240319	142000	5143377300	26700	26800	26800	26700	2000
353	20240319	141900	5089880250	26850	26800	26850	26800	9
354	20240319	141800	5089638950	26800	26800	26800	26800	138
355	20240319	141700	5085940550	26800	26800	26800	26800	47
356	20240319	141600	5084680950	26850	26800	26850	26800	15
357	20240319	141500	5084278900	26800	26750	26800	26750	454
358	20240319	141400	5072114950	26750	26750	26800	26750	9
359	20240319	141300	5071874150	26750	26800	26800	26750	107
360	20240319	141200	5069009400	26800	26750	26800	26750	38
361	20240319	141100	5067991350	26800	26800	26800	26800	3
362	20240319	141000	5067910950	26800	26800	26800	26750	33
363	20240319	140900	5067026900	26750	26750	26750	26750	18
364	20240319	140800	5066545400	26800	26750	26800	26750	11
365	20240319	140700	5066250950	26800	26800	26800	26800	208
366	20240319	140600	5060676550	26800	26800	26800	26800	50
367	20240319	140500	5059336550	26800	26850	26850	26800	8
368	20240319	140400	5059122100	26850	26850	26850	26800	24
369	20240319	140300	5058478150	26800	26800	26800	26800	27
370	20240319	140200	5057754550	26800	26800	26800	26800	271
371	20240319	140100	5050491750	26800	26800	26800	26750	57
372	20240319	140000	5048964550	26750	26750	26750	26750	107
373	20240319	135900	5046102300	26750	26750	26750	26750	25
374	20240319	135800	5045433550	26800	26750	26800	26750	59
375	20240319	135700	5043852700	26800	26800	26800	26750	133
376	20240319	135600	5040293800	26750	26800	26800	26750	22
377	20240319	135500	5039704550	26800	26800	26800	26750	17
378	20240319	135400	5039249300	26800	26800	26800	26750	62
379	20240319	135300	5037589050	26800	26750	26800	26750	10
380	20240319	135200	5037321450	26750	26800	26800	26750	38
381	20240319	135100	5036304700	26800	26800	26800	26750	225
382	20240319	135000	5030275050	26800	26750	26800	26750	519
383	20240319	134900	5016381700	26750	26750	26750	26750	7
384	20240319	134800	5016194450	26750	26800	26800	26750	37
385	20240319	134700	5015203200	26800	26800	26800	26800	120
386	20240319	134600	5011987200	26800	26800	26800	26800	16
387	20240319	134500	5011558400	26800	26800	26800	26800	7
388	20240319	134400	5011370800	26800	26750	26800	26750	76
389	20240319	134300	5009334400	26750	26750	26800	26750	114
390	20240319	134200	5006284550	26850	26750	26850	26750	25
391	20240319	134100	5005615500	26750	26750	26750	26750	116
392	20240319	134000	5002512500	26800	26800	26800	26750	508
393	20240319	133900	4988898450	26750	26750	26750	26750	7
394	20240319	133800	4988711200	26800	26750	26800	26750	28
395	20240319	133700	4987961150	26800	26800	26800	26800	1
396	20240319	133600	4987934350	26750	26800	26800	26750	43
397	20240319	133500	4986782350	26800	26750	26800	26750	89
398	20240319	133400	4984400500	26750	26750	26750	26750	7
399	20240319	133300	4984213250	26800	26750	26800	26750	122
400	20240319	133200	4980943750	26750	26750	26750	26750	275
401	20240319	133100	4973587500	26800	26750	26800	26750	169
402	20240319	133000	4969065050	26800	26800	26800	26750	65
403	20240319	132900	4967323400	26750	26800	26800	26750	76
404	20240319	132800	4965289450	26800	26800	26800	26750	11
405	20240319	132700	4964994900	26750	26800	26800	26750	15
406	20240319	132600	4964593300	26750	26750	26750	26750	8
407	20240319	132500	4964379300	26800	26800	26800	26750	211
408	20240319	132400	4958724900	26800	26750	26800	26750	30
409	20240319	132300	4957922350	26750	26750	26750	26750	0
410	20240319	132200	4957922350	26750	26800	26800	26750	101
411	20240319	132100	4955215900	26750	26800	26800	26750	8
412	20240319	132000	4955001850	26800	26750	26800	26750	41
413	20240319	131900	4953905050	26750	26750	26750	26750	8
414	20240319	131800	4953691050	26750	26750	26750	26750	0
415	20240319	131700	4953691050	26750	26800	26800	26750	33
416	20240319	131600	4952807000	26750	26750	26750	26700	117
417	20240319	131500	4949677600	26700	26750	26750	26700	190
418	20240319	131400	4944595800	26750	26750	26750	26700	16
419	20240319	131300	4944168150	26750	26700	26750	26700	142
420	20240319	131200	4940376650	26700	26700	26700	26700	40
421	20240319	131100	4939308650	26700	26700	26750	26700	308
422	20240319	131000	4931080050	26700	26700	26700	26700	117
423	20240319	130900	4927956150	26700	26700	26700	26700	310
424	20240319	130800	4919679150	26650	26700	26700	26650	129
425	20240319	130700	4916235200	26650	26700	26700	26650	123
426	20240319	130600	4912951450	26700	26700	26700	26650	40
427	20240319	130500	4911883800	26700	26700	26700	26650	68
428	20240319	130400	4910068600	26650	26700	26700	26650	191
429	20240319	130300	4904970450	26650	26650	26700	26650	162
430	20240319	130200	4900653100	26650	26650	26650	26650	8
431	20240319	130100	4900439900	26700	26650	26700	26650	25
432	20240319	130000	4899772800	26700	26650	26700	26650	279
433	20240319	125900	4892337350	26650	26650	26650	26650	17
434	20240319	125800	4891884300	26650	26700	26700	26650	9
435	20240319	125700	4891644350	26650	26700	26700	26650	38
436	20240319	125600	4890631600	26650	26650	26650	26600	289
437	20240319	125500	4882930100	26650	26650	26650	26650	664
438	20240319	125400	4865234500	26650	26650	26650	26650	0
439	20240319	125300	4865234500	26650	26650	26650	26650	19
440	20240319	125200	4864728150	26650	26650	26650	26650	1296
441	20240319	125100	4830189750	26650	26650	26650	26650	27
442	20240319	125000	4829470200	26700	26650	26700	26650	28
443	20240319	124900	4828722950	26700	26650	26700	26650	253
444	20240319	124800	4821980450	26650	26700	26700	26650	431
445	20240319	124700	4810490600	26700	26700	26700	26650	72
446	20240319	124600	4808568550	26700	26700	26750	26700	74
447	20240319	124500	4806592700	26750	26750	26750	26700	532
448	20240319	124400	4792387300	26700	26800	26800	26700	105
449	20240319	124300	4789583300	26700	26800	26800	26700	154
450	20240319	124200	4785469200	26750	26700	26750	26650	441
451	20240319	124100	4773711700	26650	26700	26700	26650	28
452	20240319	124000	4772964450	26700	26700	26700	26700	112
453	20240319	123900	4769974050	26700	26650	26700	26650	355
454	20240319	123800	4760512400	26700	26650	26700	26650	326
455	20240319	123700	4751818550	26650	26700	26700	26650	238
456	20240319	123600	4745475250	26650	26650	26650	26650	31
457	20240319	123500	4744649100	26700	26700	26700	26700	314
458	20240319	123400	4736265300	26700	26700	26700	26700	331
459	20240319	123300	4727427600	26700	26700	26700	26700	746
460	20240319	123200	4707509400	26700	26750	26750	26700	185
461	20240319	123100	4702567400	26750	26700	26750	26700	232
462	20240319	123000	4696366750	26700	26750	26750	26700	91
463	20240319	122900	4693934700	26700	26700	26700	26700	394
464	20240319	122800	4683414900	26700	26700	26700	26700	338
465	20240319	122700	4674390300	26700	26700	26750	26700	1158
466	20240319	122600	4643471200	26750	26750	26800	26750	1521
467	20240319	122500	4602783950	26750	26750	26750	26750	10
468	20240319	122400	4602516450	26750	26750	26800	26750	375
469	20240319	122300	4592480150	26750	26750	26750	26750	734
470	20240319	122200	4572845650	26750	26750	26750	26750	57
471	20240319	122100	4571320900	26800	26750	26800	26750	149
472	20240319	122000	4567330100	26750	26750	26750	26750	119
473	20240319	121900	4564146850	26750	26750	26750	26750	34
474	20240319	121800	4563237350	26750	26800	26800	26750	9
475	20240319	121700	4562996500	26800	26750	26800	26750	38
476	20240319	121600	4561979500	26800	26750	26800	26750	238
477	20240319	121500	4555611950	26800	26800	26800	26800	107
478	20240319	121400	4552744350	26800	26850	26850	26750	1687
479	20240319	121300	4507532900	26850	26850	26850	26850	13
480	20240319	121200	4507183850	26850	26800	26850	26800	101
481	20240319	121100	4504472400	26850	26850	26850	26850	158
482	20240319	121000	4500230100	26850	26850	26850	26800	459
483	20240319	120900	4487908100	26800	26850	26850	26800	328
484	20240319	120800	4479116700	26850	26850	26850	26800	21
485	20240319	120700	4478553200	26850	26800	26850	26800	113
486	20240319	120600	4475520500	26800	26800	26850	26800	1858
487	20240319	120500	4425712700	26800	26850	26850	26800	252
488	20240319	120400	4418947350	26850	26850	26850	26850	57
489	20240319	120300	4417416900	26850	26850	26850	26800	62
490	20240319	120200	4415752600	26850	26850	26850	26800	108
491	20240319	120100	4412852850	26850	26850	26850	26850	2
492	20240319	120000	4412799150	26850	26850	26850	26800	777
493	20240319	115900	4391967850	26850	26850	26850	26800	129
494	20240319	115800	4388508400	26850	26850	26850	26850	388
495	20240319	115700	4378090600	26850	26900	26900	26850	347
496	20240319	115600	4368766650	26900	26850	26900	26850	125
497	20240319	115500	4365405400	26850	26850	26850	26850	71
498	20240319	115400	4363499050	26850	26900	26900	26850	271
499	20240319	115300	4356218200	26850	26850	26850	26850	7
500	20240319	115200	4356030250	26900	26850	26900	26850	41
501	20240319	115100	4354927700	26900	26900	26900	26900	71
502	20240319	115000	4353017800	26900	26900	26900	26900	447
503	20240319	114900	4340993500	26900	26900	26900	26900	163
504	20240319	114800	4336608800	26950	26900	26950	26900	225
505	20240319	114700	4330556150	26900	26900	26900	26900	123
506	20240319	114600	4327247450	26900	26900	26900	26900	182
507	20240319	114500	4322351650	26900	26900	26900	26850	28
508	20240319	114400	4321598800	26900	26900	26900	26850	12
509	20240319	114300	4321276350	26950	26900	26950	26850	103
510	20240319	114200	4318506300	26900	26900	26900	26900	793
511	20240319	114100	4297174600	26850	26850	26850	26850	108
512	20240319	114000	4294274800	26850	26900	26900	26850	32
513	20240319	113900	4293414350	26850	26850	26850	26850	225
514	20240319	113800	4287373100	26900	26850	26900	26850	11
515	20240319	113700	4287077600	26900	26850	26900	26850	810
516	20240319	113600	4265292300	26850	26850	26850	26850	144
517	20240319	113500	4261425900	26850	26900	26900	26850	405
518	20240319	113400	4250551600	26900	26900	26900	26850	24
519	20240319	113300	4249906350	26900	26900	26900	26850	102
520	20240319	113200	4247162900	26900	26900	26900	26900	8
521	20240319	113100	4246947700	26850	26850	26900	26850	72
522	20240319	113000	4245012750	26850	26850	26850	26850	211
523	20240319	112900	4239347400	26900	26900	26900	26850	213
524	20240319	112800	4233625250	26850	26850	26850	26850	427
525	20240319	112700	4222160300	26900	26900	26900	26850	275
526	20240319	112600	4214764200	26900	26950	26950	26900	11
527	20240319	112500	4214468150	26900	26900	26900	26900	7
528	20240319	112400	4214279850	26900	26900	26950	26900	662
529	20240319	112300	4196471950	26950	26950	26950	26950	86
530	20240319	112200	4194154250	26950	27000	27000	26950	13
531	20240319	112100	4193803300	27000	26950	27000	26900	277
532	20240319	112000	4186338300	26950	26900	26950	26900	60
533	20240319	111900	4184723400	26900	26950	26950	26900	410
534	20240319	111800	4173694200	26900	26900	26900	26900	2209
535	20240319	111700	4114272100	26900	26950	26950	26900	1855
536	20240319	111600	4064303750	26950	27000	27000	26950	508
537	20240319	111500	4050613100	26950	26950	27000	26950	38
538	20240319	111400	4049587500	27000	26950	27000	26950	62
539	20240319	111300	4047914100	27000	27000	27000	27000	117
540	20240319	111200	4044755100	27000	27000	27000	27000	8
541	20240319	111100	4044539100	27000	27000	27000	26950	507
542	20240319	111000	4030850450	27050	27000	27050	27000	68
543	20240319	110900	4029014050	27000	26950	27000	26950	535
544	20240319	110800	4014569500	27000	27000	27000	27000	128
545	20240319	110700	4011113500	26950	26950	27000	26950	377
546	20240319	110600	4000953300	26950	27000	27000	26950	460
547	20240319	110500	3988533750	27000	27000	27000	26950	169
548	20240319	110400	3983971150	26950	26950	26950	26950	257
549	20240319	110300	3977045000	27000	27000	27000	27000	50
550	20240319	110200	3975695000	27000	27000	27000	26950	109
551	20240319	110100	3972752350	27000	27000	27000	26950	95
552	20240319	110000	3970187700	27000	27000	27000	26950	58
553	20240319	105900	3968622050	27000	27000	27000	26950	23
554	20240319	105800	3968002050	27000	26950	27000	26950	203
555	20240319	105700	3962529650	26950	27000	27000	26950	35
556	20240319	105600	3961585000	27000	27000	27000	26950	224
557	20240319	105500	3955537750	27000	27050	27100	27000	23
558	20240319	105400	3954915900	27050	27000	27050	27000	200
559	20240319	105300	3949512200	27000	26950	27050	26950	690
560	20240319	105200	3930866050	27050	27000	27050	26950	16
561	20240319	105100	3930434400	26950	27050	27050	26950	108
562	20240319	105000	3927523350	26950	27000	27050	26950	330
563	20240319	104900	3918623650	26950	27000	27000	26950	553
564	20240319	104800	3903707300	27000	27000	27050	27000	326
565	20240319	104700	3894905250	27000	27000	27000	26950	128
566	20240319	104600	3891455550	26950	26950	26950	26950	889
567	20240319	104500	3867497000	26950	27000	27000	26950	84
568	20240319	104400	3865231550	27000	26950	27000	26950	370
569	20240319	104300	3855259950	27000	27000	27000	27000	101
570	20240319	104200	3852532950	26950	27000	27000	26950	802
571	20240319	104100	3830879250	27000	27000	27000	27000	613
572	20240319	104000	3814328250	26950	26950	27000	26950	84
573	20240319	103900	3812063400	26950	26950	27000	26950	203
574	20240319	103800	3806590050	26950	26950	26950	26950	188
575	20240319	103700	3801523450	26950	26950	26950	26900	766
576	20240319	103600	3780891450	27000	26950	27000	26950	1100
577	20240319	103500	3751245400	26950	27000	27000	26950	931
578	20240319	103400	3726131350	27000	27050	27050	27000	638
579	20240319	103300	3708902950	27050	27000	27050	27000	899
580	20240319	103200	3684629850	27000	27050	27050	27000	1118
581	20240319	103100	3654442100	27050	27100	27100	27000	642
582	20240319	103000	3637096450	27100	27050	27100	27000	431
583	20240319	102900	3625442850	27000	27050	27050	27000	135
584	20240319	102800	3621793700	27050	27000	27050	27000	152
585	20240319	102700	3617688450	27000	27050	27050	27000	355
586	20240319	102600	3608095400	27050	27100	27100	27050	969
587	20240319	102500	3581883800	27100	27100	27100	27050	1390
588	20240319	102400	3544236250	27100	27100	27100	27050	815
589	20240319	102300	3522162300	27050	27100	27100	27050	1204
590	20240319	102200	3489573000	27050	27300	27300	27050	6920
591	20240319	102100	3301501450	27300	27350	27350	27250	2208
592	20240319	102000	3241217650	27350	27350	27350	27250	4234
593	20240319	101900	3125579550	27300	27250	27350	27250	1907
594	20240319	101800	3073453700	27300	27350	27350	27200	2656
595	20240319	101700	3000973750	27250	27300	27400	27250	2974
596	20240319	101600	2919770750	27400	27350	27400	27250	5817
597	20240319	101500	2760759650	27300	27200	27350	27200	4116
598	20240319	101400	2648491300	27250	27200	27250	27200	861
599	20240319	101300	2625045200	27250	27200	27250	27200	1439
600	20240319	101200	2585840400	27250	27250	27250	27200	207
601	20240319	101100	2580203350	27200	27200	27200	27100	5693
602	20240319	101000	2425373050	27200	27200	27200	27200	27
603	20240319	100900	2424638650	27150	27100	27200	27100	1742
604	20240319	100800	2377359500	27100	27100	27150	27100	719
605	20240319	100700	2357872300	27100	27100	27150	27100	397
606	20240319	100600	2347109950	27100	27100	27150	27100	157
607	20240319	100500	2342851400	27150	27150	27150	27100	60
608	20240319	100400	2341222450	27150	27150	27150	27150	13
609	20240319	100300	2340869500	27150	27150	27150	27100	258
610	20240319	100200	2333868800	27150	27150	27150	27150	332
611	20240319	100100	2324855000	27150	27100	27150	27100	644
612	20240319	100000	2307373450	27100	27100	27150	27100	401
613	20240319	095900	2296506300	27150	27150	27150	27100	322
614	20240319	095800	2287766950	27150	27150	27150	27100	70
615	20240319	095700	2285867350	27150	27100	27150	27050	75
616	20240319	095600	2283832600	27150	27150	27150	27050	54
617	20240319	095500	2282366600	27150	27150	27150	27150	60
618	20240319	095400	2280737600	27150	27200	27200	27100	297
619	20240319	095300	2272672100	27200	26950	27200	26950	1330
620	20240319	095200	2236654150	26950	26950	27000	26900	1752
621	20240319	095100	2189458850	26950	27050	27050	26950	311
622	20240319	095000	2181061950	27050	26950	27050	26950	267
623	20240319	094900	2173852950	27000	26950	27000	26950	296
624	20240319	094800	2165875250	27000	27050	27050	27000	97
625	20240319	094700	2163252950	27050	26900	27050	26900	5244
626	20240319	094600	2021927300	26900	26950	26950	26900	3460
627	20240319	094500	1928712600	26950	26950	27000	26950	536
628	20240319	094400	1914254750	26950	27000	27000	26950	724
629	20240319	094300	1894727450	27000	27000	27000	27000	932
630	20240319	094200	1869563450	27000	27050	27050	26950	1861
631	20240319	094100	1819322750	27050	27100	27100	27000	870
632	20240319	094000	1795796950	27050	27050	27100	27050	703
633	20240319	093900	1776767200	27050	27100	27150	27050	1424
634	20240319	093800	1738198100	27100	27150	27150	27100	337
635	20240319	093700	1729065250	27100	27150	27200	27100	511
636	20240319	093600	1715195250	27150	27150	27200	27150	728
637	20240319	093500	1695400050	27200	27150	27200	27150	506
638	20240319	093400	1681639950	27200	27100	27200	27100	612
639	20240319	093300	1665039000	27150	27150	27150	27100	1951
640	20240319	093200	1612069400	27150	27200	27200	27150	933
641	20240319	093100	1586698050	27200	27200	27200	27200	173
642	20240319	093000	1581992450	27200	27150	27200	27150	652
643	20240319	092900	1564264800	27150	27200	27200	27150	1893
644	20240319	092800	1512851100	27200	27150	27300	27150	3933
645	20240319	092700	1405873450	27150	27250	27250	27150	926
646	20240319	092600	1380692900	27250	27350	27350	27250	3924
647	20240319	092500	1273648650	27300	27350	27350	27300	1817
648	20240319	092400	1223979700	27300	27400	27400	27250	3815
649	20240319	092300	1119741000	27400	27400	27500	27350	6167
650	20240319	092200	950580650	27400	27250	27450	27250	5433
651	20240319	092100	801871250	27350	27250	27350	27200	4182
652	20240319	092000	687764100	27250	27250	27250	27200	1625
653	20240319	091900	643508100	27250	27150	27250	27150	2943
654	20240319	091800	563457600	27150	27200	27200	27150	1860
655	20240319	091700	512911950	27150	27100	27200	27100	1430
656	20240319	091600	474069450	27100	27050	27200	27000	2641
657	20240319	091500	402523800	27050	26850	27050	26850	3482
658	20240319	091400	308653000	26850	26800	26850	26800	627
659	20240319	091300	291829000	26850	26800	26850	26750	450
660	20240319	091200	279771500	26800	26850	26850	26800	647
661	20240319	091100	262406100	26850	26800	26850	26800	78
662	20240319	091000	260312800	26700	26900	26900	26700	2113
663	20240319	090900	203744300	26900	26950	26950	26900	179
664	20240319	090800	198927650	27000	26800	27000	26750	2035
665	20240319	090700	144194900	26850	26850	26900	26850	220
666	20240319	090600	138286800	26750	26800	26800	26750	329
667	20240319	090500	129470400	26800	26850	26850	26800	606
668	20240319	090400	113223700	26850	26850	26850	26850	289
669	20240319	090300	105464050	26850	26950	26950	26850	1523
670	20240319	090200	64507850	26950	26900	26950	26900	121
671	20240319	090100	61250800	26900	26950	26950	26900	335
672	20240319	090000	52227950	26950	27050	27050	26950	1932