KissMeData/108490/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	201000	3210455000	27100	27100	27100	27100	3095
3	20240321	200900	3210455000	27100	27100	27100	27100	0
4	20240321	200800	3210455000	27100	27100	27100	27100	0
5	20240321	200700	3210455000	27100	27100	27100	27100	0
6	20240321	200600	3210455000	27100	27100	27100	27100	0
7	20240321	200500	3210455000	27100	27100	27100	27100	0
8	20240321	200400	3210455000	27100	27100	27100	27100	0
9	20240321	200300	3210455000	27100	27100	27100	27100	0
10	20240321	200200	3210455000	27100	27100	27100	27100	0
11	20240321	200100	3210455000	27100	27100	27100	27100	0
12	20240321	200000	3210455000	27100	27100	27100	27100	0
13	20240321	195900	3210455000	27100	27100	27100	27100	0
14	20240321	195800	3210455000	27100	27100	27100	27100	0
15	20240321	195700	3210455000	27100	27100	27100	27100	0
16	20240321	195600	3210455000	27100	27100	27100	27100	0
17	20240321	195500	3210455000	27100	27100	27100	27100	0
18	20240321	195400	3210455000	27100	27100	27100	27100	0
19	20240321	195300	3210455000	27100	27100	27100	27100	0
20	20240321	195200	3210455000	27100	27100	27100	27100	0
21	20240321	195100	3210455000	27100	27100	27100	27100	0
22	20240321	195000	3210455000	27100	27100	27100	27100	0
23	20240321	194900	3210455000	27100	27100	27100	27100	0
24	20240321	194800	3210455000	27100	27100	27100	27100	0
25	20240321	194700	3210455000	27100	27100	27100	27100	0
26	20240321	194600	3210455000	27100	27100	27100	27100	0
27	20240321	194500	3210455000	27100	27100	27100	27100	0
28	20240321	194400	3210455000	27100	27100	27100	27100	0
29	20240321	194300	3210455000	27100	27100	27100	27100	0
30	20240321	194200	3210455000	27100	27100	27100	27100	0
31	20240321	194100	3210455000	27100	27100	27100	27100	0
32	20240321	194000	3210455000	27100	27100	27100	27100	3095
33	20240321	193900	3210455000	27100	27100	27100	27100	0
34	20240321	193800	3210455000	27100	27100	27100	27100	0
35	20240321	193700	3210455000	27100	27100	27100	27100	0
36	20240321	193600	3210455000	27100	27100	27100	27100	0
37	20240321	193500	3210455000	27100	27100	27100	27100	0
38	20240321	193400	3210455000	27100	27100	27100	27100	0
39	20240321	193300	3210455000	27100	27100	27100	27100	0
40	20240321	193200	3210455000	27100	27100	27100	27100	0
41	20240321	193100	3210455000	27100	27100	27100	27100	0
42	20240321	193000	3210455000	27100	27100	27100	27100	0
43	20240321	192900	3210455000	27100	27100	27100	27100	0
44	20240321	192800	3210455000	27100	27100	27100	27100	0
45	20240321	192700	3210455000	27100	27100	27100	27100	0
46	20240321	192600	3210455000	27100	27100	27100	27100	0
47	20240321	192500	3210455000	27100	27100	27100	27100	0
48	20240321	192400	3210455000	27100	27100	27100	27100	0
49	20240321	192300	3210455000	27100	27100	27100	27100	0
50	20240321	192200	3210455000	27100	27100	27100	27100	0
51	20240321	192100	3210455000	27100	27100	27100	27100	0
52	20240321	192000	3210455000	27100	27100	27100	27100	0
53	20240321	191900	3210455000	27100	27100	27100	27100	0
54	20240321	191800	3210455000	27100	27100	27100	27100	0
55	20240321	191700	3210455000	27100	27100	27100	27100	0
56	20240321	191600	3210455000	27100	27100	27100	27100	0
57	20240321	191500	3210455000	27100	27100	27100	27100	0
58	20240321	191400	3210455000	27100	27100	27100	27100	0
59	20240321	191300	3210455000	27100	27100	27100	27100	0
60	20240321	191200	3210455000	27100	27100	27100	27100	0
61	20240321	191100	3210455000	27100	27100	27100	27100	0
62	20240321	191000	3210455000	27100	27100	27100	27100	3095
63	20240321	190900	3210455000	27100	27100	27100	27100	0
64	20240321	190800	3210455000	27100	27100	27100	27100	0
65	20240321	190700	3210455000	27100	27100	27100	27100	0
66	20240321	190600	3210455000	27100	27100	27100	27100	0
67	20240321	190500	3210455000	27100	27100	27100	27100	0
68	20240321	190400	3210455000	27100	27100	27100	27100	0
69	20240321	190300	3210455000	27100	27100	27100	27100	0
70	20240321	190200	3210455000	27100	27100	27100	27100	0
71	20240321	190100	3210455000	27100	27100	27100	27100	0
72	20240321	190000	3210455000	27100	27100	27100	27100	0
73	20240321	185900	3210455000	27100	27100	27100	27100	0
74	20240321	185800	3210455000	27100	27100	27100	27100	0
75	20240321	185700	3210455000	27100	27100	27100	27100	0
76	20240321	185600	3210455000	27100	27100	27100	27100	0
77	20240321	185500	3210455000	27100	27100	27100	27100	0
78	20240321	185400	3210455000	27100	27100	27100	27100	0
79	20240321	185300	3210455000	27100	27100	27100	27100	0
80	20240321	185200	3210455000	27100	27100	27100	27100	0
81	20240321	185100	3210455000	27100	27100	27100	27100	0
82	20240321	185000	3210455000	27100	27100	27100	27100	0
83	20240321	184900	3210455000	27100	27100	27100	27100	0
84	20240321	184800	3210455000	27100	27100	27100	27100	0
85	20240321	184700	3210455000	27100	27100	27100	27100	0
86	20240321	184600	3210455000	27100	27100	27100	27100	0
87	20240321	184500	3210455000	27100	27100	27100	27100	0
88	20240321	184400	3210455000	27100	27100	27100	27100	0
89	20240321	184300	3210455000	27100	27100	27100	27100	0
90	20240321	184200	3210455000	27100	27100	27100	27100	0
91	20240321	184100	3210455000	27100	27100	27100	27100	0
92	20240321	184000	3210455000	27100	27100	27100	27100	3095
93	20240321	183900	3210455000	27100	27100	27100	27100	0
94	20240321	183800	3210455000	27100	27100	27100	27100	0
95	20240321	183700	3210455000	27100	27100	27100	27100	0
96	20240321	183600	3210455000	27100	27100	27100	27100	0
97	20240321	183500	3210455000	27100	27100	27100	27100	0
98	20240321	183400	3210455000	27100	27100	27100	27100	0
99	20240321	183300	3210455000	27100	27100	27100	27100	0
100	20240321	183200	3210455000	27100	27100	27100	27100	0
101	20240321	183100	3210455000	27100	27100	27100	27100	0
102	20240321	183000	3210455000	27100	27100	27100	27100	0
103	20240321	182900	3210455000	27100	27100	27100	27100	0
104	20240321	182800	3210455000	27100	27100	27100	27100	0
105	20240321	182700	3210455000	27100	27100	27100	27100	0
106	20240321	182600	3210455000	27100	27100	27100	27100	0
107	20240321	182500	3210455000	27100	27100	27100	27100	0
108	20240321	182400	3210455000	27100	27100	27100	27100	0
109	20240321	182300	3210455000	27100	27100	27100	27100	0
110	20240321	182200	3210455000	27100	27100	27100	27100	0
111	20240321	182100	3210455000	27100	27100	27100	27100	0
112	20240321	182000	3210455000	27100	27100	27100	27100	0
113	20240321	181900	3210455000	27100	27100	27100	27100	0
114	20240321	181800	3210455000	27100	27100	27100	27100	0
115	20240321	181700	3210455000	27100	27100	27100	27100	0
116	20240321	181600	3210455000	27100	27100	27100	27100	0
117	20240321	181500	3210455000	27100	27100	27100	27100	0
118	20240321	181400	3210455000	27100	27100	27100	27100	0
119	20240321	181300	3210455000	27100	27100	27100	27100	0
120	20240321	181200	3210455000	27100	27100	27100	27100	0
121	20240321	181100	3210455000	27100	27100	27100	27100	0
122	20240321	181000	3210455000	27100	27100	27100	27100	3095
123	20240321	180900	3210455000	27100	27100	27100	27100	0
124	20240321	180800	3210455000	27100	27100	27100	27100	0
125	20240321	180700	3210455000	27100	27100	27100	27100	0
126	20240321	180600	3210455000	27100	27100	27100	27100	0
127	20240321	180500	3210455000	27100	27100	27100	27100	0
128	20240321	180400	3210455000	27100	27100	27100	27100	0
129	20240321	180300	3210455000	27100	27100	27100	27100	0
130	20240321	180200	3210455000	27100	27100	27100	27100	0
131	20240321	180100	3210455000	27100	27100	27100	27100	0
132	20240321	180000	3210455000	27100	27100	27100	27100	0
133	20240321	175900	3210455000	27100	27100	27100	27100	0
134	20240321	175800	3210455000	27100	27100	27100	27100	0
135	20240321	175700	3210455000	27100	27100	27100	27100	0
136	20240321	175600	3210455000	27100	27100	27100	27100	0
137	20240321	175500	3210455000	27100	27100	27100	27100	0
138	20240321	175400	3210455000	27100	27100	27100	27100	0
139	20240321	175300	3210455000	27100	27100	27100	27100	0
140	20240321	175200	3210455000	27100	27100	27100	27100	0
141	20240321	175100	3210455000	27100	27100	27100	27100	0
142	20240321	175000	3210455000	27100	27100	27100	27100	0
143	20240321	174900	3210455000	27100	27100	27100	27100	0
144	20240321	174800	3210455000	27100	27100	27100	27100	0
145	20240321	174700	3210455000	27100	27100	27100	27100	0
146	20240321	174600	3210455000	27100	27100	27100	27100	0
147	20240321	174500	3210455000	27100	27100	27100	27100	0
148	20240321	174400	3210455000	27100	27100	27100	27100	0
149	20240321	174300	3210455000	27100	27100	27100	27100	0
150	20240321	174200	3210455000	27100	27100	27100	27100	0
151	20240321	174100	3210455000	27100	27100	27100	27100	0
152	20240321	174000	3210455000	27100	27100	27100	27100	3095
153	20240321	173900	3210455000	27100	27100	27100	27100	0
154	20240321	173800	3210455000	27100	27100	27100	27100	0
155	20240321	173700	3210455000	27100	27100	27100	27100	0
156	20240321	173600	3210455000	27100	27100	27100	27100	0
157	20240321	173500	3210455000	27100	27100	27100	27100	0
158	20240321	173400	3210455000	27100	27100	27100	27100	0
159	20240321	173300	3210455000	27100	27100	27100	27100	0
160	20240321	173200	3210455000	27100	27100	27100	27100	0
161	20240321	173100	3210455000	27100	27100	27100	27100	0
162	20240321	173000	3210455000	27100	27100	27100	27100	0
163	20240321	172900	3210455000	27100	27100	27100	27100	0
164	20240321	172800	3210455000	27100	27100	27100	27100	0
165	20240321	172700	3210455000	27100	27100	27100	27100	0
166	20240321	172600	3210455000	27100	27100	27100	27100	0
167	20240321	172500	3210455000	27100	27100	27100	27100	0
168	20240321	172400	3210455000	27100	27100	27100	27100	0
169	20240321	172300	3210455000	27100	27100	27100	27100	0
170	20240321	172200	3210455000	27100	27100	27100	27100	0
171	20240321	172100	3210455000	27100	27100	27100	27100	0
172	20240321	172000	3210455000	27100	27100	27100	27100	0
173	20240321	171900	3210455000	27100	27100	27100	27100	0
174	20240321	171800	3210455000	27100	27100	27100	27100	0
175	20240321	171700	3210455000	27100	27100	27100	27100	0
176	20240321	171600	3210455000	27100	27100	27100	27100	0
177	20240321	171500	3210455000	27100	27100	27100	27100	0
178	20240321	171400	3210455000	27100	27100	27100	27100	0
179	20240321	171300	3210455000	27100	27100	27100	27100	0
180	20240321	171200	3210455000	27100	27100	27100	27100	0
181	20240321	171100	3210455000	27100	27100	27100	27100	0
182	20240321	171000	3210455000	27100	27100	27100	27100	3095
183	20240321	170900	3210455000	27100	27100	27100	27100	0
184	20240321	170800	3210455000	27100	27100	27100	27100	0
185	20240321	170700	3210455000	27100	27100	27100	27100	0
186	20240321	170600	3210455000	27100	27100	27100	27100	0
187	20240321	170500	3210455000	27100	27100	27100	27100	0
188	20240321	170400	3210455000	27100	27100	27100	27100	0
189	20240321	170300	3210455000	27100	27100	27100	27100	0
190	20240321	170200	3210455000	27100	27100	27100	27100	0
191	20240321	170100	3210455000	27100	27100	27100	27100	0
192	20240321	170000	3210455000	27100	27100	27100	27100	0
193	20240321	165900	3210455000	27100	27100	27100	27100	0
194	20240321	165800	3210455000	27100	27100	27100	27100	0
195	20240321	165700	3210455000	27100	27100	27100	27100	0
196	20240321	165600	3210455000	27100	27100	27100	27100	0
197	20240321	165500	3210455000	27100	27100	27100	27100	0
198	20240321	165400	3210455000	27100	27100	27100	27100	0
199	20240321	165300	3210455000	27100	27100	27100	27100	0
200	20240321	165200	3210455000	27100	27100	27100	27100	0
201	20240321	165100	3210455000	27100	27100	27100	27100	0
202	20240321	165000	3210455000	27100	27100	27100	27100	0
203	20240321	164900	3210455000	27100	27100	27100	27100	0
204	20240321	164800	3210455000	27100	27100	27100	27100	0
205	20240321	164700	3210455000	27100	27100	27100	27100	0
206	20240321	164600	3210455000	27100	27100	27100	27100	0
207	20240321	164500	3210455000	27100	27100	27100	27100	0
208	20240321	164400	3210455000	27100	27100	27100	27100	0
209	20240321	164300	3210455000	27100	27100	27100	27100	0
210	20240321	164200	3210455000	27100	27100	27100	27100	0
211	20240321	164100	3210455000	27100	27100	27100	27100	0
212	20240321	164000	3210455000	27100	27100	27100	27100	3095
213	20240321	163900	3210455000	27100	27100	27100	27100	0
214	20240321	163800	3210455000	27100	27100	27100	27100	0
215	20240321	163700	3210455000	27100	27100	27100	27100	0
216	20240321	163600	3210455000	27100	27100	27100	27100	0
217	20240321	163500	3210455000	27100	27100	27100	27100	0
218	20240321	163400	3210455000	27100	27100	27100	27100	0
219	20240321	163300	3210455000	27100	27100	27100	27100	0
220	20240321	163200	3210455000	27100	27100	27100	27100	0
221	20240321	163100	3210455000	27100	27100	27100	27100	0
222	20240321	163000	3210455000	27100	27100	27100	27100	0
223	20240321	162900	3210455000	27100	27100	27100	27100	0
224	20240321	162800	3210455000	27100	27100	27100	27100	0
225	20240321	162700	3210455000	27100	27100	27100	27100	0
226	20240321	162600	3210455000	27100	27100	27100	27100	0
227	20240321	162500	3210455000	27100	27100	27100	27100	0
228	20240321	162400	3210455000	27100	27100	27100	27100	0
229	20240321	162300	3210455000	27100	27100	27100	27100	0
230	20240321	162200	3210455000	27100	27100	27100	27100	0
231	20240321	162100	3210455000	27100	27100	27100	27100	0
232	20240321	162000	3210455000	27100	27100	27100	27100	0
233	20240321	161900	3210455000	27100	27100	27100	27100	0
234	20240321	161800	3210455000	27100	27100	27100	27100	0
235	20240321	161700	3210455000	27100	27100	27100	27100	0
236	20240321	161600	3210455000	27100	27100	27100	27100	0
237	20240321	161500	3210455000	27100	27100	27100	27100	0
238	20240321	161400	3210455000	27100	27100	27100	27100	0
239	20240321	161300	3210455000	27100	27100	27100	27100	0
240	20240321	161200	3210455000	27100	27100	27100	27100	0
241	20240321	161100	3210455000	27100	27100	27100	27100	0
242	20240321	161000	3210455000	27100	27100	27100	27100	3095
243	20240321	160900	3210455000	27100	27100	27100	27100	0
244	20240321	160800	3210455000	27100	27100	27100	27100	0
245	20240321	160700	3210455000	27100	27100	27100	27100	0
246	20240321	160600	3210455000	27100	27100	27100	27100	0
247	20240321	160500	3210455000	27100	27100	27100	27100	0
248	20240321	160400	3210455000	27100	27100	27100	27100	0
249	20240321	160300	3210455000	27100	27100	27100	27100	0
250	20240321	160200	3210455000	27100	27100	27100	27100	0
251	20240321	160100	3210455000	27100	27100	27100	27100	0
252	20240321	160000	3210455000	27100	27100	27100	27100	0
253	20240321	155900	3210455000	27100	27100	27100	27100	0
254	20240321	155800	3210455000	27100	27100	27100	27100	0
255	20240321	155700	3210455000	27100	27100	27100	27100	0
256	20240321	155600	3210455000	27100	27100	27100	27100	0
257	20240321	155500	3210455000	27100	27100	27100	27100	0
258	20240321	155400	3210455000	27100	27100	27100	27100	0
259	20240321	155300	3210455000	27100	27100	27100	27100	0
260	20240321	155200	3210455000	27100	27100	27100	27100	0
261	20240321	155100	3210455000	27100	27100	27100	27100	0
262	20240321	155000	3210455000	27100	27100	27100	27100	0
263	20240321	154900	3210455000	27100	27100	27100	27100	0
264	20240321	154800	3210455000	27100	27100	27100	27100	0
265	20240321	154700	3210455000	27100	27100	27100	27100	0
266	20240321	154600	3210455000	27100	27100	27100	27100	0
267	20240321	154500	3210455000	27100	27100	27100	27100	0
268	20240321	154400	3210455000	27100	27100	27100	27100	0
269	20240321	154300	3210455000	27100	27100	27100	27100	0
270	20240321	154200	3210455000	27100	27100	27100	27100	0
271	20240321	154100	3210455000	27100	27100	27100	27100	0
272	20240321	154000	3210455000	27100	27100	27100	27100	3095
273	20240321	153900	3210455000	27100	27100	27100	27100	0
274	20240321	153800	3210455000	27100	27100	27100	27100	0
275	20240321	153700	3210455000	27100	27100	27100	27100	0
276	20240321	153600	3210455000	27100	27100	27100	27100	0
277	20240321	153500	3210455000	27100	27100	27100	27100	0
278	20240321	153400	3210455000	27100	27100	27100	27100	0
279	20240321	153300	3210455000	27100	27100	27100	27100	0
280	20240321	153200	3210455000	27100	27100	27100	27100	0
281	20240321	153100	3210455000	27100	27100	27100	27100	0
282	20240321	153000	3210455000	27100	27100	27100	27100	3095
283	20240321	152900	3126580500	27100	27100	27100	27100	0
284	20240321	152800	3126580500	27100	27100	27100	27100	0
285	20240321	152700	3126580500	27100	27100	27100	27100	0
286	20240321	152600	3126580500	27100	27100	27100	27100	0
287	20240321	152500	3126580500	27100	27100	27100	27100	0
288	20240321	152400	3126580500	27100	27100	27100	27100	0
289	20240321	152300	3126580500	27100	27100	27100	27100	0
290	20240321	152200	3126580500	27100	27100	27100	27100	0
291	20240321	152100	3126580500	27100	27100	27100	27100	0
292	20240321	152000	3126580500	27100	27100	27100	27100	0
293	20240321	151900	3126580500	27100	27100	27100	27050	721
294	20240321	151800	3107043200	27150	27100	27150	27100	505
295	20240321	151700	3093347450	27100	27100	27100	27100	351
296	20240321	151600	3083835350	27100	27100	27150	27100	348
297	20240321	151500	3074404400	27150	27150	27150	27150	98
298	20240321	151400	3071743700	27150	27150	27150	27150	20
299	20240321	151300	3071200700	27150	27100	27150	27100	1119
300	20240321	151200	3040826800	27100	27150	27150	27100	51
301	20240321	151100	3039443250	27150	27100	27150	27100	63
302	20240321	151000	3037735800	27100	27100	27100	27100	1179
303	20240321	150900	3005784900	27100	27000	27100	27000	1619
304	20240321	150800	2961985750	27000	27000	27000	27000	100
305	20240321	150700	2959285750	27000	27050	27050	27000	159
306	20240321	150600	2954986800	27050	27050	27050	27000	132
307	20240321	150500	2951416550	27050	27000	27050	27000	26
308	20240321	150400	2950713550	27000	27000	27050	27000	53
309	20240321	150300	2949282000	27000	27050	27050	27000	21
310	20240321	150200	2948714750	27050	27050	27050	27050	501
311	20240321	150100	2935162700	27050	27050	27050	27000	739
312	20240321	150000	2915173100	27000	27000	27000	27000	7
313	20240321	145900	2914984100	27050	27050	27050	27000	68
314	20240321	145800	2913145200	27000	27050	27050	27000	638
315	20240321	145700	2895888200	27050	27050	27050	27050	427
316	20240321	145600	2884337850	27050	27050	27050	27050	32
317	20240321	145500	2883472250	27050	27050	27050	27050	174
318	20240321	145400	2878765550	27050	27050	27100	27050	187
319	20240321	145300	2873706700	27050	27050	27050	27050	306
320	20240321	145200	2865429400	27100	27100	27100	27100	1638
321	20240321	145100	2821039600	27150	27150	27150	27150	162
322	20240321	145000	2816641300	27150	27150	27150	27100	38
323	20240321	144900	2815610050	27150	27150	27150	27100	591
324	20240321	144800	2799565700	27150	27150	27150	27150	126
325	20240321	144700	2796144800	27100	27150	27200	27100	401
326	20240321	144600	2785259850	27150	27150	27150	27100	571
327	20240321	144500	2769757550	27150	27150	27150	27100	949
328	20240321	144400	2743992250	27150	27100	27150	27100	2288
329	20240321	144300	2681927250	27100	27000	27100	26950	4840
330	20240321	144200	2551046650	27000	27000	27000	27000	1
331	20240321	144100	2551019650	26950	26950	26950	26950	52
332	20240321	144000	2549618250	26950	26950	26950	26950	4
333	20240321	143900	2549510450	26950	26950	26950	26950	57
334	20240321	143800	2547974300	26950	26950	26950	26900	41
335	20240321	143700	2546869750	26900	26900	26900	26900	9
336	20240321	143600	2546627650	26900	26900	26950	26900	293
337	20240321	143500	2538741450	26950	26950	26950	26950	1570
338	20240321	143400	2496429950	26950	26950	26950	26950	0
339	20240321	143300	2496429950	26950	27000	27000	26950	32
340	20240321	143200	2495567200	27000	26950	27000	26950	298
341	20240321	143100	2487521550	26950	27000	27000	26950	102
342	20240321	143000	2484772550	26950	26950	26950	26950	7
343	20240321	142900	2484583900	27000	26950	27000	26950	57
344	20240321	142800	2483045250	26950	26950	26950	26950	100
345	20240321	142700	2480350250	26950	27000	27000	26950	20
346	20240321	142600	2479810650	27000	27000	27000	27000	69
347	20240321	142500	2477947650	27000	27000	27000	27000	1047
348	20240321	142400	2449678650	27000	27000	27000	27000	37
349	20240321	142300	2448679650	27050	27050	27050	27050	9
350	20240321	142200	2448436200	27050	27000	27050	27000	38
351	20240321	142100	2447408650	27000	27000	27000	27000	77
352	20240321	142000	2445329650	27000	27000	27000	27000	3
353	20240321	141900	2445248650	27000	27000	27050	27000	245
354	20240321	141800	2438633600	27000	27000	27000	27000	47
355	20240321	141700	2437364600	27050	27050	27050	27050	14
356	20240321	141600	2436985900	27050	27050	27050	27000	373
357	20240321	141500	2426896550	27000	26950	27000	26950	92
358	20240321	141400	2424413050	27000	27000	27000	27000	16
359	20240321	141300	2423981050	27000	27000	27050	26900	2191
360	20240321	141200	2364914250	27000	27000	27050	27000	108
361	20240321	141100	2361998200	27050	27000	27050	27000	82
362	20240321	141000	2359781700	26950	27000	27000	26950	144
363	20240321	140900	2355894200	27000	27000	27000	27000	11
364	20240321	140800	2355597200	26950	27000	27000	26950	59
365	20240321	140700	2354007050	27000	27000	27000	26950	192
366	20240321	140600	2348823850	27000	27000	27000	27000	336
367	20240321	140500	2339751850	27000	27050	27050	27000	42
368	20240321	140400	2338617800	27050	27000	27050	27000	18
369	20240321	140300	2338131250	27050	27050	27050	27050	36
370	20240321	140200	2337157450	27050	27050	27050	27000	1068
371	20240321	140100	2308268400	27050	27050	27150	27000	833
372	20240321	140000	2285698000	27050	27100	27100	27000	202
373	20240321	135900	2280239850	27100	27050	27100	27050	208
374	20240321	135800	2274603450	27000	27000	27000	27000	44
375	20240321	135700	2273415450	27000	27000	27000	27000	31
376	20240321	135600	2272578450	27000	27000	27100	27000	209
377	20240321	135500	2266935250	27100	27000	27100	27000	123
378	20240321	135400	2263602050	27000	27100	27100	27000	256
379	20240321	135300	2256665150	27100	27000	27100	27000	980
380	20240321	135200	2230136750	27000	27000	27050	27000	232
381	20240321	135100	2223870250	27000	27050	27050	27000	217
382	20240321	135000	2218006250	27050	27000	27050	27000	10
383	20240321	134900	2217736100	27050	27050	27050	27050	2
384	20240321	134800	2217682000	27050	27000	27050	27000	66
385	20240321	134700	2215899900	27000	27000	27050	27000	27
386	20240321	134600	2215170400	27050	26950	27050	26950	224
387	20240321	134500	2209133000	26950	26950	26950	26950	23
388	20240321	134400	2208513150	26950	27000	27050	26950	711
389	20240321	134300	2189319500	27000	27050	27050	27000	6
390	20240321	134200	2189157250	27000	27000	27050	27000	107
391	20240321	134100	2186265750	27000	27000	27000	27000	8
392	20240321	134000	2186049750	27000	27050	27050	27000	107
393	20240321	133900	2183158250	27000	27050	27050	27000	90
394	20240321	133800	2180727350	27000	27000	27000	27000	140
395	20240321	133700	2176947350	27000	27000	27000	27000	99
396	20240321	133600	2174274350	27000	27050	27050	27000	468
397	20240321	133500	2161634850	27050	27050	27050	27050	189
398	20240321	133400	2156522400	27050	27050	27050	27050	73
399	20240321	133300	2154547750	27050	27050	27050	27050	139
400	20240321	133200	2150787800	27100	27050	27100	27050	431
401	20240321	133100	2139129050	27050	27050	27050	27050	547
402	20240321	133000	2124332700	27100	27050	27100	27050	128
403	20240321	132900	2120868550	27100	27100	27100	27100	321
404	20240321	132800	2112169450	27100	27150	27150	27100	537
405	20240321	132700	2097616450	27150	27100	27150	27100	625
406	20240321	132600	2080678600	27100	27150	27150	27100	15
407	20240321	132500	2080271700	27150	27150	27150	27100	22
408	20240321	132400	2079674750	27100	27100	27150	27100	1839
409	20240321	132300	2029797200	27150	27150	27150	27100	530
410	20240321	132200	2015425150	27150	27100	27150	27100	698
411	20240321	132100	1996475050	27100	27100	27150	27100	2115
412	20240321	132000	1939158450	27100	27050	27100	27050	225
413	20240321	131900	1933062150	27050	27050	27050	27050	41
414	20240321	131800	1931953100	27100	27050	27100	27050	439
415	20240321	131700	1920077650	27050	27100	27100	27050	113
416	20240321	131600	1917015700	27100	27100	27100	27050	242
417	20240321	131500	1910462850	27100	27050	27100	27050	27
418	20240321	131400	1909731450	27100	27050	27100	27050	17
419	20240321	131300	1909271100	27050	27100	27100	27050	310
420	20240321	131200	1900881750	27050	27100	27100	27050	543
421	20240321	131100	1886172600	27100	27050	27100	27050	12
422	20240321	131000	1885847950	27100	27100	27100	27100	9
423	20240321	130900	1885604050	27050	27100	27100	27050	26
424	20240321	130800	1884900550	27100	27000	27100	27000	27
425	20240321	130700	1884170500	27000	27000	27000	27000	0
426	20240321	130600	1884170500	27000	27050	27050	27000	29
427	20240321	130500	1883387000	27000	27000	27000	27000	79
428	20240321	130400	1881254000	27050	27050	27050	27050	398
429	20240321	130300	1870488100	27100	27100	27100	27050	109
430	20240321	130200	1867534550	27050	27050	27050	27050	8
431	20240321	130100	1867318150	27100	27100	27100	27100	153
432	20240321	130000	1863171850	27050	27100	27100	27050	37
433	20240321	125900	1862169500	27100	27050	27100	27050	185
434	20240321	125800	1857164750	27050	27100	27100	27050	417
435	20240321	125700	1845864400	27050	27050	27100	27050	31
436	20240321	125600	1845025350	27050	27100	27100	27000	356
437	20240321	125500	1835388050	27100	27150	27150	27100	309
438	20240321	125400	1827012700	27100	27100	27150	27100	658
439	20240321	125300	1809180850	27100	26950	27100	26950	7201
440	20240321	125200	1614572500	26950	26950	26950	26950	20
441	20240321	125100	1614033500	26950	26950	26950	26950	7
442	20240321	125000	1613844850	26950	26950	26950	26950	38
443	20240321	124900	1612820750	26950	27000	27000	26950	59
444	20240321	124800	1611229100	27000	26950	27000	26950	62
445	20240321	124700	1609556400	27000	27000	27000	27000	20
446	20240321	124600	1609016400	26950	27000	27000	26950	29
447	20240321	124500	1608234600	27000	26950	27000	26950	90
448	20240321	124400	1605807600	26950	26950	26950	26950	7
449	20240321	124300	1605618950	26950	26950	26950	26950	6
450	20240321	124200	1605457250	26950	26950	26950	26950	10
451	20240321	124100	1605187750	26950	26950	27000	26950	86
452	20240321	124000	1602867050	26950	26950	26950	26950	189
453	20240321	123900	1597773500	26950	26950	26950	26950	60
454	20240321	123800	1596156500	26900	26950	26950	26900	37
455	20240321	123700	1595159700	26900	26900	26900	26900	7
456	20240321	123600	1594971400	26900	26900	26900	26900	0
457	20240321	123500	1594971400	26900	26950	26950	26900	52
458	20240321	123400	1593570350	26950	26950	26950	26900	57
459	20240321	123300	1592034500	26950	26950	26950	26950	50
460	20240321	123200	1590687000	26900	26950	26950	26900	81
461	20240321	123100	1588504550	26950	26900	26950	26900	9
462	20240321	123000	1588262350	26900	26900	26900	26900	1
463	20240321	122900	1588235450	26900	26900	26900	26900	50
464	20240321	122800	1586890450	26950	26950	26950	26950	34
465	20240321	122700	1585974150	26900	26900	26900	26900	7
466	20240321	122600	1585785850	26900	26950	26950	26900	47
467	20240321	122500	1584521300	26950	26950	26950	26950	6
468	20240321	122400	1584359600	26900	26900	26900	26900	6
469	20240321	122300	1584198200	26900	26900	26900	26900	44
470	20240321	122200	1583014600	26950	26950	26950	26950	22
471	20240321	122100	1582421700	26950	26950	27000	26950	43
472	20240321	122000	1581262650	26950	26950	26950	26900	292
473	20240321	121900	1573393600	26950	26900	26950	26900	325
474	20240321	121800	1564645050	26900	26900	26900	26900	7
475	20240321	121700	1564456750	26900	26900	26900	26900	9
476	20240321	121600	1564214650	26900	26900	26950	26900	310
477	20240321	121500	1555875600	26950	26950	26950	26900	15
478	20240321	121400	1555471650	26950	26950	26950	26950	6
479	20240321	121300	1555309950	26950	26950	26950	26900	21
480	20240321	121200	1554744350	26950	26900	26950	26900	22
481	20240321	121100	1554151850	26950	26950	26950	26950	284
482	20240321	121000	1546498050	26950	26950	26950	26900	84
483	20240321	120900	1544234600	26900	26900	26900	26900	7
484	20240321	120800	1544046300	26900	26900	26900	26900	0
485	20240321	120700	1544046300	26900	26900	26900	26900	23
486	20240321	120600	1543427600	26900	26900	26950	26900	582
487	20240321	120500	1527768000	26950	26900	26950	26900	61
488	20240321	120400	1526124100	26900	26900	26900	26900	7
489	20240321	120300	1525935800	26900	26900	26900	26900	7
490	20240321	120200	1525747500	26900	26900	26950	26900	96
491	20240321	120100	1523163200	26900	26900	26900	26900	329
492	20240321	120000	1514313100	26900	26900	26900	26900	0
493	20240321	115900	1514313100	26900	26950	26950	26900	12
494	20240321	115800	1513990050	26900	26900	26900	26900	7
495	20240321	115700	1513801750	26950	26900	26950	26900	35
496	20240321	115600	1512860200	26900	26950	26950	26900	9
497	20240321	115500	1512617950	26900	26950	26950	26900	107
498	20240321	115400	1509738000	26950	26950	26950	26950	236
499	20240321	115300	1503377800	26900	26950	26950	26900	27
500	20240321	115200	1502650750	26950	26900	26950	26900	13
501	20240321	115100	1502301000	26900	26950	26950	26900	56
502	20240321	115000	1500794300	26900	26900	26900	26900	337
503	20240321	114900	1491729000	26900	26900	26900	26900	14
504	20240321	114800	1491352400	26900	26900	26900	26900	14
505	20240321	114700	1490975800	26900	26900	26900	26900	56
506	20240321	114600	1489469400	26900	26900	26900	26900	0
507	20240321	114500	1489469400	26900	26900	26900	26900	148
508	20240321	114400	1485488200	26900	26900	26900	26900	7
509	20240321	114300	1485299900	26900	26900	26900	26900	70
510	20240321	114200	1483416900	26900	26900	26900	26900	312
511	20240321	114100	1475024100	26900	26950	26950	26900	21
512	20240321	114000	1474459150	26950	26950	26950	26950	0
513	20240321	113900	1474459150	26950	26900	26950	26900	228
514	20240321	113800	1468315900	26900	26900	26900	26900	386
515	20240321	113700	1457932500	26900	26900	26900	26900	170
516	20240321	113600	1453359500	26900	26900	26900	26900	17
517	20240321	113500	1452902200	26900	26900	26900	26900	91
518	20240321	113400	1450454300	26900	26900	26900	26900	16
519	20240321	113300	1450023900	26900	26900	26900	26900	20
520	20240321	113200	1449485900	26900	26900	26900	26900	582
521	20240321	113100	1433830100	26850	26900	26900	26850	169
522	20240321	113000	1429292200	26900	26850	26900	26850	336
523	20240321	112900	1420255100	26900	26900	26900	26850	145
524	20240321	112800	1416361100	26850	26900	26900	26850	8
525	20240321	112700	1416146200	26850	26900	26900	26850	127
526	20240321	112600	1412735650	26900	26900	26900	26900	8
527	20240321	112500	1412520450	26850	26850	26850	26850	193
528	20240321	112400	1407338400	26850	26850	26900	26850	210
529	20240321	112300	1401699850	26900	26900	26900	26900	12
530	20240321	112200	1401377050	26850	26900	26900	26850	76
531	20240321	112100	1399333000	26900	26900	26900	26900	165
532	20240321	112000	1394894500	26900	26900	26900	26900	69
533	20240321	111900	1393038400	26900	26900	26900	26900	579
534	20240321	111800	1377463300	26900	26900	26900	26900	100
535	20240321	111700	1374773300	26900	26900	26900	26900	554
536	20240321	111600	1359870700	26850	26900	26900	26850	9
537	20240321	111500	1359629000	26900	26900	26900	26900	20
538	20240321	111400	1359091000	26850	26850	26850	26850	17
539	20240321	111300	1358634550	26850	26850	26850	26850	10
540	20240321	111200	1358366050	26850	26850	26850	26850	500
541	20240321	111100	1344941050	26850	26900	26900	26850	108
542	20240321	111000	1342036250	26900	26900	26900	26850	54
543	20240321	110900	1340583950	26900	26900	26900	26900	0
544	20240321	110800	1340583950	26900	26900	26900	26900	69
545	20240321	110700	1338727850	26900	26900	26900	26900	18
546	20240321	110600	1338243650	26950	26900	26950	26900	10
547	20240321	110500	1337974300	26900	26900	26950	26900	145
548	20240321	110400	1334073300	26900	26900	26900	26900	53
549	20240321	110300	1332647600	26900	26900	26900	26900	206
550	20240321	110200	1327106200	26900	26850	26900	26850	266
551	20240321	110100	1319954400	26850	26850	26850	26850	55
552	20240321	110000	1318477650	26850	26850	26850	26850	136
553	20240321	105900	1314826050	26850	26900	26900	26850	62
554	20240321	105800	1313161100	26900	26850	26900	26850	95
555	20240321	105700	1310609450	26850	26850	26850	26850	92
556	20240321	105600	1308139250	26850	26900	26900	26800	107
557	20240321	105500	1305264950	26800	26850	26850	26800	336
558	20240321	105400	1296248050	26850	26850	26850	26850	117
559	20240321	105300	1293106600	26850	26850	26900	26850	2035
560	20240321	105200	1238466650	26850	26900	26900	26850	81
561	20240321	105100	1236291300	26850	26850	26850	26850	26
562	20240321	105000	1235593200	26900	26850	26900	26850	59
563	20240321	104900	1234006500	26900	26850	26900	26850	448
564	20240321	104800	1221977500	26850	26850	26900	26850	37
565	20240321	104700	1220983300	26900	26900	26900	26900	207
566	20240321	104600	1215415000	26900	26900	26900	26900	63
567	20240321	104500	1213720300	26950	26900	26950	26850	1743
568	20240321	104400	1166842650	26900	26900	26900	26900	362
569	20240321	104300	1157104850	26950	26900	26950	26900	12
570	20240321	104200	1156781800	26900	26900	26900	26900	136
571	20240321	104100	1153123400	26900	26950	26950	26900	685
572	20240321	104000	1134693400	26950	26900	26950	26900	67
573	20240321	103900	1132888100	26900	26950	26950	26900	8
574	20240321	103800	1132672850	26900	26900	26900	26900	0
575	20240321	103700	1132672850	26900	26900	26900	26900	12
576	20240321	103600	1132350050	26900	26900	26900	26900	43
577	20240321	103500	1131193350	26900	26900	26950	26900	351
578	20240321	103400	1121750450	26900	27000	27000	26900	2394
579	20240321	103300	1057232600	26950	27000	27000	26950	29
580	20240321	103200	1056450700	26950	27000	27000	26950	203
581	20240321	103100	1050971600	27000	27000	27000	26950	185
582	20240321	103000	1045979500	27000	27000	27000	27000	31
583	20240321	102900	1045142500	27000	26950	27000	26950	249
584	20240321	102800	1038420850	26950	26950	26950	26950	7
585	20240321	102700	1038232200	27000	26950	27000	26950	2
586	20240321	102600	1038178250	26950	26950	26950	26950	103
587	20240321	102500	1035402400	26950	27000	27000	26950	12
588	20240321	102400	1035078750	27000	27000	27000	27000	127
589	20240321	102300	1031649750	27000	26950	27000	26950	116
590	20240321	102200	1028521100	26950	26900	26950	26900	18
591	20240321	102100	1028036350	26950	26950	26950	26950	142
592	20240321	102000	1024209450	26950	27000	27000	26950	1116
593	20240321	101900	994133200	26950	26950	26950	26950	46
594	20240321	101800	992893500	26950	26950	27000	26950	19
595	20240321	101700	992381350	26950	26950	27000	26950	271
596	20240321	101600	985077800	26950	26950	26950	26950	7
597	20240321	101500	984889150	26950	26950	26950	26900	21
598	20240321	101400	984323550	26950	26950	26950	26950	76
599	20240321	101300	982275350	26950	26950	26950	26950	532
600	20240321	101200	967937950	26900	26950	26950	26900	17
601	20240321	101100	967480150	26950	26900	26950	26900	38
602	20240321	101000	966456400	26950	26900	26950	26900	118
603	20240321	100900	963281550	26900	26950	26950	26900	24
604	20240321	100800	962635100	26950	26900	26950	26900	679
605	20240321	100700	944369150	26950	27000	27000	26950	497
606	20240321	100600	930974950	26950	26900	26950	26900	714
607	20240321	100500	911740300	26900	26950	26950	26900	72
608	20240321	100400	909800550	26900	26950	26950	26900	33
609	20240321	100300	908911500	26950	26950	26950	26900	826
610	20240321	100200	886651150	26950	26950	26950	26900	82
611	20240321	100100	884443750	26950	26900	26950	26900	45
612	20240321	100000	883231950	26900	26900	26900	26900	118
613	20240321	095900	880057750	26900	26900	26900	26900	107
614	20240321	095800	877179450	26950	26950	26950	26950	287
615	20240321	095700	869444800	26950	27000	27000	26950	961
616	20240321	095600	843543400	26950	26950	27000	26950	236
617	20240321	095500	837183150	26950	27000	27000	26950	104
618	20240321	095400	834378150	27000	27000	27000	26950	237
619	20240321	095300	827983250	27000	27000	27000	26950	305
620	20240321	095200	819758900	27000	27000	27000	27000	171
621	20240321	095100	815141900	27000	26950	27000	26950	160
622	20240321	095000	810828500	27000	26950	27000	26950	357
623	20240321	094900	801206850	26950	27000	27000	26950	128
624	20240321	094800	797756450	27000	27000	27000	27000	15
625	20240321	094700	797351450	26950	26950	26950	26950	56
626	20240321	094600	795842250	27000	26950	27000	26950	27
627	20240321	094500	795114350	26950	26950	26950	26900	303
628	20240321	094400	786949250	26950	26950	26950	26900	370
629	20240321	094300	776979750	26950	26950	26950	26950	137
630	20240321	094200	773287600	26950	26950	26950	26900	24
631	20240321	094100	772640950	26950	26900	26950	26900	577
632	20240321	094000	757090850	26950	26950	26950	26900	179
633	20240321	093900	752272650	26900	26950	26950	26900	223
634	20240321	093800	746273700	26950	26950	26950	26900	552
635	20240321	093700	731397350	26950	26950	26950	26950	332
636	20240321	093600	722449950	26950	27000	27000	26950	114
637	20240321	093500	719377250	27000	27000	27000	26950	853
638	20240321	093400	696355800	27000	27000	27000	27000	0
639	20240321	093300	696355800	27000	26950	27000	26900	674
640	20240321	093200	678197450	26850	26900	26900	26850	450
641	20240321	093100	666094800	26850	26900	26950	26850	1025
642	20240321	093000	638516450	26850	26900	26900	26850	640
643	20240321	092900	621323900	26900	26950	26950	26900	1049
644	20240321	092800	593105300	26950	26950	26950	26950	300
645	20240321	092700	585020300	26950	26900	26950	26900	74
646	20240321	092600	583026100	26900	26950	26950	26900	730
647	20240321	092500	563373250	26950	26950	26950	26950	135
648	20240321	092400	559735000	26950	26950	26950	26900	106
649	20240321	092300	556878450	26900	26950	26950	26900	164
650	20240321	092200	552465250	26950	26950	26950	26900	445
651	20240321	092100	540484300	26900	26950	26950	26900	147
652	20240321	092000	536524700	26950	26950	26950	26900	22
653	20240321	091900	535932050	26900	26950	26950	26900	588
654	20240321	091800	520110550	27000	26950	27000	26950	308
655	20240321	091700	511809450	27000	26950	27000	26950	231
656	20240321	091600	505574400	26900	26900	26950	26900	281
657	20240321	091500	498015250	26900	26950	27000	26900	1316
658	20240321	091400	462595500	26950	26950	26950	26950	511
659	20240321	091300	448824050	26950	26900	27000	26900	565
660	20240321	091200	433619900	26950	26900	26950	26900	109
661	20240321	091100	430682750	26900	27000	27000	26900	1048
662	20240321	091000	402470750	27000	27000	27000	26950	186
663	20240321	090900	397456950	27000	27000	27000	26950	221
664	20240321	090800	391490250	27000	26950	27000	26900	1894
665	20240321	090700	340442800	26900	26900	26950	26900	675
666	20240321	090600	322285000	26900	26950	27000	26900	449
667	20240321	090500	310193350	26950	27000	27050	26900	927
668	20240321	090400	285186450	27000	27050	27050	27000	730
669	20240321	090300	265445950	27050	27000	27100	26900	1699
670	20240321	090200	219509000	27000	27100	27150	27000	746
671	20240321	090100	199337750	27100	27150	27150	27100	1108
672	20240321	090000	169282000	27150	27250	27250	27150	6222