KissMeData/108490/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200800	2756911950	27100	27100	27100	27100	1827
3	20240325	200700	2756911950	27100	27100	27100	27100	0
4	20240325	200600	2756911950	27100	27100	27100	27100	0
5	20240325	200500	2756911950	27100	27100	27100	27100	0
6	20240325	200400	2756911950	27100	27100	27100	27100	0
7	20240325	200300	2756911950	27100	27100	27100	27100	0
8	20240325	200200	2756911950	27100	27100	27100	27100	0
9	20240325	200100	2756911950	27100	27100	27100	27100	0
10	20240325	200000	2756911950	27100	27100	27100	27100	0
11	20240325	195900	2756911950	27100	27100	27100	27100	0
12	20240325	195800	2756911950	27100	27100	27100	27100	0
13	20240325	195700	2756911950	27100	27100	27100	27100	0
14	20240325	195600	2756911950	27100	27100	27100	27100	0
15	20240325	195500	2756911950	27100	27100	27100	27100	0
16	20240325	195400	2756911950	27100	27100	27100	27100	0
17	20240325	195300	2756911950	27100	27100	27100	27100	0
18	20240325	195200	2756911950	27100	27100	27100	27100	0
19	20240325	195100	2756911950	27100	27100	27100	27100	0
20	20240325	195000	2756911950	27100	27100	27100	27100	0
21	20240325	194900	2756911950	27100	27100	27100	27100	0
22	20240325	194800	2756911950	27100	27100	27100	27100	0
23	20240325	194700	2756911950	27100	27100	27100	27100	0
24	20240325	194600	2756911950	27100	27100	27100	27100	0
25	20240325	194500	2756911950	27100	27100	27100	27100	0
26	20240325	194400	2756911950	27100	27100	27100	27100	0
27	20240325	194300	2756911950	27100	27100	27100	27100	0
28	20240325	194200	2756911950	27100	27100	27100	27100	0
29	20240325	194100	2756911950	27100	27100	27100	27100	0
30	20240325	194000	2756911950	27100	27100	27100	27100	0
31	20240325	193900	2756911950	27100	27100	27100	27100	0
32	20240325	193800	2756911950	27100	27100	27100	27100	1827
33	20240325	193700	2756911950	27100	27100	27100	27100	0
34	20240325	193600	2756911950	27100	27100	27100	27100	0
35	20240325	193500	2756911950	27100	27100	27100	27100	0
36	20240325	193400	2756911950	27100	27100	27100	27100	0
37	20240325	193300	2756911950	27100	27100	27100	27100	0
38	20240325	193200	2756911950	27100	27100	27100	27100	0
39	20240325	193100	2756911950	27100	27100	27100	27100	0
40	20240325	193000	2756911950	27100	27100	27100	27100	0
41	20240325	192900	2756911950	27100	27100	27100	27100	0
42	20240325	192800	2756911950	27100	27100	27100	27100	0
43	20240325	192700	2756911950	27100	27100	27100	27100	0
44	20240325	192600	2756911950	27100	27100	27100	27100	0
45	20240325	192500	2756911950	27100	27100	27100	27100	0
46	20240325	192400	2756911950	27100	27100	27100	27100	0
47	20240325	192300	2756911950	27100	27100	27100	27100	0
48	20240325	192200	2756911950	27100	27100	27100	27100	0
49	20240325	192100	2756911950	27100	27100	27100	27100	0
50	20240325	192000	2756911950	27100	27100	27100	27100	0
51	20240325	191900	2756911950	27100	27100	27100	27100	0
52	20240325	191800	2756911950	27100	27100	27100	27100	0
53	20240325	191700	2756911950	27100	27100	27100	27100	0
54	20240325	191600	2756911950	27100	27100	27100	27100	0
55	20240325	191500	2756911950	27100	27100	27100	27100	0
56	20240325	191400	2756911950	27100	27100	27100	27100	0
57	20240325	191300	2756911950	27100	27100	27100	27100	0
58	20240325	191200	2756911950	27100	27100	27100	27100	0
59	20240325	191100	2756911950	27100	27100	27100	27100	0
60	20240325	191000	2756911950	27100	27100	27100	27100	0
61	20240325	190900	2756911950	27100	27100	27100	27100	0
62	20240325	190800	2756911950	27100	27100	27100	27100	1827
63	20240325	190700	2756911950	27100	27100	27100	27100	0
64	20240325	190600	2756911950	27100	27100	27100	27100	0
65	20240325	190500	2756911950	27100	27100	27100	27100	0
66	20240325	190400	2756911950	27100	27100	27100	27100	0
67	20240325	190300	2756911950	27100	27100	27100	27100	0
68	20240325	190200	2756911950	27100	27100	27100	27100	0
69	20240325	190100	2756911950	27100	27100	27100	27100	0
70	20240325	190000	2756911950	27100	27100	27100	27100	0
71	20240325	185900	2756911950	27100	27100	27100	27100	0
72	20240325	185800	2756911950	27100	27100	27100	27100	0
73	20240325	185700	2756911950	27100	27100	27100	27100	0
74	20240325	185600	2756911950	27100	27100	27100	27100	0
75	20240325	185500	2756911950	27100	27100	27100	27100	0
76	20240325	185400	2756911950	27100	27100	27100	27100	0
77	20240325	185300	2756911950	27100	27100	27100	27100	0
78	20240325	185200	2756911950	27100	27100	27100	27100	0
79	20240325	185100	2756911950	27100	27100	27100	27100	0
80	20240325	185000	2756911950	27100	27100	27100	27100	0
81	20240325	184900	2756911950	27100	27100	27100	27100	0
82	20240325	184800	2756911950	27100	27100	27100	27100	0
83	20240325	184700	2756911950	27100	27100	27100	27100	0
84	20240325	184600	2756911950	27100	27100	27100	27100	0
85	20240325	184500	2756911950	27100	27100	27100	27100	0
86	20240325	184400	2756911950	27100	27100	27100	27100	0
87	20240325	184300	2756911950	27100	27100	27100	27100	0
88	20240325	184200	2756911950	27100	27100	27100	27100	0
89	20240325	184100	2756911950	27100	27100	27100	27100	0
90	20240325	184000	2756911950	27100	27100	27100	27100	0
91	20240325	183900	2756911950	27100	27100	27100	27100	0
92	20240325	183800	2756911950	27100	27100	27100	27100	1827
93	20240325	183700	2756911950	27100	27100	27100	27100	0
94	20240325	183600	2756911950	27100	27100	27100	27100	0
95	20240325	183500	2756911950	27100	27100	27100	27100	0
96	20240325	183400	2756911950	27100	27100	27100	27100	0
97	20240325	183300	2756911950	27100	27100	27100	27100	0
98	20240325	183200	2756911950	27100	27100	27100	27100	0
99	20240325	183100	2756911950	27100	27100	27100	27100	0
100	20240325	183000	2756911950	27100	27100	27100	27100	0
101	20240325	182900	2756911950	27100	27100	27100	27100	0
102	20240325	182800	2756911950	27100	27100	27100	27100	0
103	20240325	182700	2756911950	27100	27100	27100	27100	0
104	20240325	182600	2756911950	27100	27100	27100	27100	0
105	20240325	182500	2756911950	27100	27100	27100	27100	0
106	20240325	182400	2756911950	27100	27100	27100	27100	0
107	20240325	182300	2756911950	27100	27100	27100	27100	0
108	20240325	182200	2756911950	27100	27100	27100	27100	0
109	20240325	182100	2756911950	27100	27100	27100	27100	0
110	20240325	182000	2756911950	27100	27100	27100	27100	0
111	20240325	181900	2756911950	27100	27100	27100	27100	0
112	20240325	181800	2756911950	27100	27100	27100	27100	0
113	20240325	181700	2756911950	27100	27100	27100	27100	0
114	20240325	181600	2756911950	27100	27100	27100	27100	0
115	20240325	181500	2756911950	27100	27100	27100	27100	0
116	20240325	181400	2756911950	27100	27100	27100	27100	0
117	20240325	181300	2756911950	27100	27100	27100	27100	0
118	20240325	181200	2756911950	27100	27100	27100	27100	0
119	20240325	181100	2756911950	27100	27100	27100	27100	0
120	20240325	181000	2756911950	27100	27100	27100	27100	0
121	20240325	180900	2756911950	27100	27100	27100	27100	0
122	20240325	180800	2756911950	27100	27100	27100	27100	1827
123	20240325	180700	2756911950	27100	27100	27100	27100	0
124	20240325	180600	2756911950	27100	27100	27100	27100	0
125	20240325	180500	2756911950	27100	27100	27100	27100	0
126	20240325	180400	2756911950	27100	27100	27100	27100	0
127	20240325	180300	2756911950	27100	27100	27100	27100	0
128	20240325	180200	2756911950	27100	27100	27100	27100	0
129	20240325	180100	2756911950	27100	27100	27100	27100	0
130	20240325	180000	2756911950	27100	27100	27100	27100	0
131	20240325	175900	2756911950	27100	27100	27100	27100	0
132	20240325	175800	2756911950	27100	27100	27100	27100	0
133	20240325	175700	2756911950	27100	27100	27100	27100	0
134	20240325	175600	2756911950	27100	27100	27100	27100	0
135	20240325	175500	2756911950	27100	27100	27100	27100	0
136	20240325	175400	2756911950	27100	27100	27100	27100	0
137	20240325	175300	2756911950	27100	27100	27100	27100	0
138	20240325	175200	2756911950	27100	27100	27100	27100	0
139	20240325	175100	2756911950	27100	27100	27100	27100	0
140	20240325	175000	2756911950	27100	27100	27100	27100	0
141	20240325	174900	2756911950	27100	27100	27100	27100	0
142	20240325	174800	2756911950	27100	27100	27100	27100	0
143	20240325	174700	2756911950	27100	27100	27100	27100	0
144	20240325	174600	2756911950	27100	27100	27100	27100	0
145	20240325	174500	2756911950	27100	27100	27100	27100	0
146	20240325	174400	2756911950	27100	27100	27100	27100	0
147	20240325	174300	2756911950	27100	27100	27100	27100	0
148	20240325	174200	2756911950	27100	27100	27100	27100	0
149	20240325	174100	2756911950	27100	27100	27100	27100	0
150	20240325	174000	2756911950	27100	27100	27100	27100	0
151	20240325	173900	2756911950	27100	27100	27100	27100	0
152	20240325	173800	2756911950	27100	27100	27100	27100	1827
153	20240325	173700	2756911950	27100	27100	27100	27100	0
154	20240325	173600	2756911950	27100	27100	27100	27100	0
155	20240325	173500	2756911950	27100	27100	27100	27100	0
156	20240325	173400	2756911950	27100	27100	27100	27100	0
157	20240325	173300	2756911950	27100	27100	27100	27100	0
158	20240325	173200	2756911950	27100	27100	27100	27100	0
159	20240325	173100	2756911950	27100	27100	27100	27100	0
160	20240325	173000	2756911950	27100	27100	27100	27100	0
161	20240325	172900	2756911950	27100	27100	27100	27100	0
162	20240325	172800	2756911950	27100	27100	27100	27100	0
163	20240325	172700	2756911950	27100	27100	27100	27100	0
164	20240325	172600	2756911950	27100	27100	27100	27100	0
165	20240325	172500	2756911950	27100	27100	27100	27100	0
166	20240325	172400	2756911950	27100	27100	27100	27100	0
167	20240325	172300	2756911950	27100	27100	27100	27100	0
168	20240325	172200	2756911950	27100	27100	27100	27100	0
169	20240325	172100	2756911950	27100	27100	27100	27100	0
170	20240325	172000	2756911950	27100	27100	27100	27100	0
171	20240325	171900	2756911950	27100	27100	27100	27100	0
172	20240325	171800	2756911950	27100	27100	27100	27100	0
173	20240325	171700	2756911950	27100	27100	27100	27100	0
174	20240325	171600	2756911950	27100	27100	27100	27100	0
175	20240325	171500	2756911950	27100	27100	27100	27100	0
176	20240325	171400	2756911950	27100	27100	27100	27100	0
177	20240325	171300	2756911950	27100	27100	27100	27100	0
178	20240325	171200	2756911950	27100	27100	27100	27100	0
179	20240325	171100	2756911950	27100	27100	27100	27100	0
180	20240325	171000	2756911950	27100	27100	27100	27100	0
181	20240325	170900	2756911950	27100	27100	27100	27100	0
182	20240325	170800	2756911950	27100	27100	27100	27100	1827
183	20240325	170700	2756911950	27100	27100	27100	27100	0
184	20240325	170600	2756911950	27100	27100	27100	27100	0
185	20240325	170500	2756911950	27100	27100	27100	27100	0
186	20240325	170400	2756911950	27100	27100	27100	27100	0
187	20240325	170300	2756911950	27100	27100	27100	27100	0
188	20240325	170200	2756911950	27100	27100	27100	27100	0
189	20240325	170100	2756911950	27100	27100	27100	27100	0
190	20240325	170000	2756911950	27100	27100	27100	27100	0
191	20240325	165900	2756911950	27100	27100	27100	27100	0
192	20240325	165800	2756911950	27100	27100	27100	27100	0
193	20240325	165700	2756911950	27100	27100	27100	27100	0
194	20240325	165600	2756911950	27100	27100	27100	27100	0
195	20240325	165500	2756911950	27100	27100	27100	27100	0
196	20240325	165400	2756911950	27100	27100	27100	27100	0
197	20240325	165300	2756911950	27100	27100	27100	27100	0
198	20240325	165200	2756911950	27100	27100	27100	27100	0
199	20240325	165100	2756911950	27100	27100	27100	27100	0
200	20240325	165000	2756911950	27100	27100	27100	27100	0
201	20240325	164900	2756911950	27100	27100	27100	27100	0
202	20240325	164800	2756911950	27100	27100	27100	27100	0
203	20240325	164700	2756911950	27100	27100	27100	27100	0
204	20240325	164600	2756911950	27100	27100	27100	27100	0
205	20240325	164500	2756911950	27100	27100	27100	27100	0
206	20240325	164400	2756911950	27100	27100	27100	27100	0
207	20240325	164300	2756911950	27100	27100	27100	27100	0
208	20240325	164200	2756911950	27100	27100	27100	27100	0
209	20240325	164100	2756911950	27100	27100	27100	27100	0
210	20240325	164000	2756911950	27100	27100	27100	27100	0
211	20240325	163900	2756911950	27100	27100	27100	27100	0
212	20240325	163800	2756911950	27100	27100	27100	27100	1827
213	20240325	163700	2756911950	27100	27100	27100	27100	0
214	20240325	163600	2756911950	27100	27100	27100	27100	0
215	20240325	163500	2756911950	27100	27100	27100	27100	0
216	20240325	163400	2756911950	27100	27100	27100	27100	0
217	20240325	163300	2756911950	27100	27100	27100	27100	0
218	20240325	163200	2756911950	27100	27100	27100	27100	0
219	20240325	163100	2756911950	27100	27100	27100	27100	0
220	20240325	163000	2756911950	27100	27100	27100	27100	0
221	20240325	162900	2756911950	27100	27100	27100	27100	0
222	20240325	162800	2756911950	27100	27100	27100	27100	0
223	20240325	162700	2756911950	27100	27100	27100	27100	0
224	20240325	162600	2756911950	27100	27100	27100	27100	0
225	20240325	162500	2756911950	27100	27100	27100	27100	0
226	20240325	162400	2756911950	27100	27100	27100	27100	0
227	20240325	162300	2756911950	27100	27100	27100	27100	0
228	20240325	162200	2756911950	27100	27100	27100	27100	0
229	20240325	162100	2756911950	27100	27100	27100	27100	0
230	20240325	162000	2756911950	27100	27100	27100	27100	0
231	20240325	161900	2756911950	27100	27100	27100	27100	0
232	20240325	161800	2756911950	27100	27100	27100	27100	0
233	20240325	161700	2756911950	27100	27100	27100	27100	0
234	20240325	161600	2756911950	27100	27100	27100	27100	0
235	20240325	161500	2756911950	27100	27100	27100	27100	0
236	20240325	161400	2756911950	27100	27100	27100	27100	0
237	20240325	161300	2756911950	27100	27100	27100	27100	0
238	20240325	161200	2756911950	27100	27100	27100	27100	0
239	20240325	161100	2756911950	27100	27100	27100	27100	0
240	20240325	161000	2756911950	27100	27100	27100	27100	0
241	20240325	160900	2756911950	27100	27100	27100	27100	0
242	20240325	160800	2756911950	27100	27100	27100	27100	1827
243	20240325	160700	2756911950	27100	27100	27100	27100	0
244	20240325	160600	2756911950	27100	27100	27100	27100	0
245	20240325	160500	2756911950	27100	27100	27100	27100	0
246	20240325	160400	2756911950	27100	27100	27100	27100	0
247	20240325	160300	2756911950	27100	27100	27100	27100	0
248	20240325	160200	2756911950	27100	27100	27100	27100	0
249	20240325	160100	2756911950	27100	27100	27100	27100	0
250	20240325	160000	2756911950	27100	27100	27100	27100	0
251	20240325	155900	2756911950	27100	27100	27100	27100	0
252	20240325	155800	2756911950	27100	27100	27100	27100	0
253	20240325	155700	2756911950	27100	27100	27100	27100	0
254	20240325	155600	2756911950	27100	27100	27100	27100	0
255	20240325	155500	2756911950	27100	27100	27100	27100	0
256	20240325	155400	2756911950	27100	27100	27100	27100	0
257	20240325	155300	2756911950	27100	27100	27100	27100	0
258	20240325	155200	2756911950	27100	27100	27100	27100	0
259	20240325	155100	2756911950	27100	27100	27100	27100	0
260	20240325	155000	2756911950	27100	27100	27100	27100	0
261	20240325	154900	2756911950	27100	27100	27100	27100	0
262	20240325	154800	2756911950	27100	27100	27100	27100	0
263	20240325	154700	2756911950	27100	27100	27100	27100	0
264	20240325	154600	2756911950	27100	27100	27100	27100	0
265	20240325	154500	2756911950	27100	27100	27100	27100	0
266	20240325	154400	2756911950	27100	27100	27100	27100	0
267	20240325	154300	2756911950	27100	27100	27100	27100	0
268	20240325	154200	2756911950	27100	27100	27100	27100	0
269	20240325	154100	2756911950	27100	27100	27100	27100	0
270	20240325	154000	2756911950	27100	27100	27100	27100	0
271	20240325	153900	2756911950	27100	27100	27100	27100	0
272	20240325	153800	2756911950	27100	27100	27100	27100	1827
273	20240325	153700	2756911950	27100	27100	27100	27100	0
274	20240325	153600	2756911950	27100	27100	27100	27100	0
275	20240325	153500	2756911950	27100	27100	27100	27100	0
276	20240325	153400	2756911950	27100	27100	27100	27100	0
277	20240325	153300	2756911950	27100	27100	27100	27100	0
278	20240325	153200	2756911950	27100	27100	27100	27100	0
279	20240325	153100	2756911950	27100	27100	27100	27100	0
280	20240325	153000	2756911950	27100	27100	27100	27100	1827
281	20240325	152900	2707400250	27100	27100	27100	27100	0
282	20240325	152800	2707400250	27100	27100	27100	27100	0
283	20240325	152700	2707400250	27100	27100	27100	27100	0
284	20240325	152600	2707400250	27100	27100	27100	27100	0
285	20240325	152500	2707400250	27100	27100	27100	27100	0
286	20240325	152400	2707400250	27100	27100	27100	27100	0
287	20240325	152300	2707400250	27100	27100	27100	27100	0
288	20240325	152200	2707400250	27100	27100	27100	27100	0
289	20240325	152100	2707400250	27100	27100	27100	27100	0
290	20240325	152000	2707400250	27100	27100	27100	27100	0
291	20240325	151900	2707400250	27100	27100	27150	27050	759
292	20240325	151800	2686832650	27100	27100	27150	27100	538
293	20240325	151700	2672246050	27150	27150	27150	27150	214
294	20240325	151600	2666435950	27150	27050	27150	27050	273
295	20240325	151500	2659048300	27100	27150	27150	27100	222
296	20240325	151400	2653031550	27100	27050	27100	27050	66
297	20240325	151300	2651244650	27100	27100	27100	27100	176
298	20240325	151200	2646475050	27150	27100	27150	27100	163
299	20240325	151100	2642055250	27050	27050	27050	27050	340
300	20240325	151000	2632858250	27100	27100	27100	27050	237
301	20240325	150900	2626437650	27100	27050	27100	27050	853
302	20240325	150800	2603322350	27050	27100	27100	27050	113
303	20240325	150700	2600263150	27100	27050	27100	27050	39
304	20240325	150600	2599207050	27100	27050	27100	27050	134
305	20240325	150500	2595575850	27050	27100	27100	27050	450
306	20240325	150400	2583402450	27100	27100	27100	27100	12
307	20240325	150300	2583077250	27100	27050	27100	27050	553
308	20240325	150200	2568091400	27050	27050	27100	27050	309
309	20240325	150100	2559732750	27050	27050	27100	27050	175
310	20240325	150000	2554998500	27050	27050	27100	27050	105
311	20240325	145900	2552158200	27050	27100	27100	27050	77
312	20240325	145800	2550072100	27050	27100	27100	27050	121
313	20240325	145700	2546793250	27050	27050	27050	27050	667
314	20240325	145600	2528750900	27000	27000	27000	26950	76
315	20240325	145500	2526698950	26950	26950	27000	26950	337
316	20240325	145400	2517608700	26950	27000	27000	26950	275
317	20240325	145300	2510196950	27000	27000	27050	27000	331
318	20240325	145200	2501252450	27000	27000	27000	27000	108
319	20240325	145100	2498336450	27000	27000	27050	27000	120
320	20240325	145000	2495094700	27000	27000	27050	27000	44
321	20240325	144900	2493906450	27000	27000	27000	27000	187
322	20240325	144800	2488857450	27000	27000	27000	27000	261
323	20240325	144700	2481810450	27000	27000	27000	27000	200
324	20240325	144600	2476410450	26950	26950	26950	26950	8
325	20240325	144500	2476194850	26950	26950	26950	26900	1441
326	20240325	144400	2437420900	26950	26950	26950	26950	164
327	20240325	144300	2433001100	26950	26950	26950	26950	254
328	20240325	144200	2426155800	26950	26950	26950	26950	32
329	20240325	144100	2425293400	26950	26950	26950	26950	124
330	20240325	144000	2421951600	26950	26950	26950	26950	20
331	20240325	143900	2421412600	26900	26900	26900	26900	0
332	20240325	143800	2421412600	26900	26900	26900	26900	0
333	20240325	143700	2421412600	26900	26950	26950	26900	30
334	20240325	143600	2420604350	26950	26950	26950	26950	271
335	20240325	143500	2413300900	26950	26950	26950	26950	114
336	20240325	143400	2410228600	26950	26950	26950	26950	21
337	20240325	143300	2409662650	26950	26950	26950	26950	784
338	20240325	143200	2388533850	26950	26950	26950	26950	9
339	20240325	143100	2388291300	26950	27000	27000	26950	114
340	20240325	143000	2385215500	26950	26950	26950	26950	99
341	20240325	142900	2382547450	26950	26950	27000	26950	132
342	20240325	142800	2378990000	26950	26950	26950	26950	100
343	20240325	142700	2376295000	26950	26950	26950	26950	1
344	20240325	142600	2376268050	26950	26950	26950	26950	0
345	20240325	142500	2376268050	26950	26950	26950	26950	10
346	20240325	142400	2375998550	26950	26900	26950	26900	6
347	20240325	142300	2375836900	26900	26900	26900	26900	5
348	20240325	142200	2375702400	26900	26950	26950	26900	2160
349	20240325	142100	2317550400	27000	27000	27000	27000	501
350	20240325	142000	2304023400	26950	26950	26950	26950	0
351	20240325	141900	2304023400	26950	26950	26950	26950	18
352	20240325	141800	2303538300	26950	26950	26950	26950	38
353	20240325	141700	2302514200	26950	26950	26950	26950	35
354	20240325	141600	2301570950	26950	26950	26950	26950	29
355	20240325	141500	2300789400	26950	26950	26950	26950	200
356	20240325	141400	2295399400	26900	26950	26950	26900	338
357	20240325	141300	2286307150	26950	26950	26950	26900	9
358	20240325	141200	2286064700	26950	26950	26950	26950	195
359	20240325	141100	2280809450	26950	26950	26950	26950	598
360	20240325	141000	2264693350	26950	26950	26950	26950	143
361	20240325	140900	2260839500	26950	27000	27000	26950	22
362	20240325	140800	2260246450	26950	26950	26950	26950	84
363	20240325	140700	2257982650	26950	26950	26950	26950	231
364	20240325	140600	2251757200	27000	27000	27000	27000	45
365	20240325	140500	2250542200	27000	27000	27000	27000	10
366	20240325	140400	2250272200	27000	27000	27000	26950	132
367	20240325	140300	2246713200	27000	26950	27000	26950	264
368	20240325	140200	2239585250	26950	26950	26950	26950	2
369	20240325	140100	2239531350	26950	26950	26950	26950	368
370	20240325	140000	2229613750	26950	27000	27000	26950	46
371	20240325	135900	2228372600	27000	27000	27000	27000	51
372	20240325	135800	2226995600	27000	26950	27000	26950	101
373	20240325	135700	2224273600	26950	26950	26950	26950	7
374	20240325	135600	2224084950	26950	26950	26950	26950	3
375	20240325	135500	2224004100	26950	26950	26950	26950	10
376	20240325	135400	2223734600	26950	26950	26950	26950	52
377	20240325	135300	2222333200	26950	26950	26950	26950	360
378	20240325	135200	2212631200	26950	26950	26950	26950	100
379	20240325	135100	2209936200	26950	26900	26950	26900	113
380	20240325	135000	2206891350	26900	26900	26900	26900	500
381	20240325	134900	2193441350	26900	26950	26950	26900	109
382	20240325	134800	2190504150	26950	26950	26950	26950	2
383	20240325	134700	2190450250	26900	26950	26950	26900	111
384	20240325	134600	2187463800	26950	26900	26950	26900	186
385	20240325	134500	2182455600	26900	26900	26900	26900	127
386	20240325	134400	2179039300	26950	26950	26950	26950	1
387	20240325	134300	2179012350	26950	26950	26950	26950	209
388	20240325	134200	2173379800	26950	26950	26950	26950	0
389	20240325	134100	2173379800	26950	26950	26950	26950	104
390	20240325	134000	2170577000	27000	27000	27000	27000	11
391	20240325	133900	2170280000	27000	27000	27000	27000	56
392	20240325	133800	2168768000	26950	26950	26950	26950	10
393	20240325	133700	2168498500	26950	26950	26950	26950	60
394	20240325	133600	2166881500	26950	26950	26950	26950	507
395	20240325	133500	2153217850	26950	27000	27000	26950	358
396	20240325	133400	2143564400	27000	27000	27000	27000	144
397	20240325	133300	2139676400	27000	27050	27050	27000	393
398	20240325	133200	2129064350	27000	27000	27000	27000	0
399	20240325	133100	2129064350	27000	27000	27000	27000	88
400	20240325	133000	2126688350	27000	27000	27000	27000	198
401	20240325	132900	2121342350	27000	27050	27050	27000	77
402	20240325	132800	2119263050	27050	27050	27050	27000	33
403	20240325	132700	2118370650	27050	27000	27050	27000	132
404	20240325	132600	2114800100	27050	27000	27050	27000	361
405	20240325	132500	2105050100	27000	27050	27050	27000	55
406	20240325	132400	2103564900	27000	27050	27050	27000	116
407	20240325	132300	2100432100	27050	27050	27050	27050	202
408	20240325	132200	2094968000	27050	27050	27050	27050	129
409	20240325	132100	2091478550	27050	27050	27050	27050	355
410	20240325	132000	2081875800	27050	27050	27050	27050	670
411	20240325	131900	2063752300	27050	27050	27050	27000	1035
412	20240325	131800	2035761750	27000	26900	27000	26900	1811
413	20240325	131700	1986915150	26900	26900	26900	26900	7
414	20240325	131600	1986726850	26900	26900	26900	26900	2
415	20240325	131500	1986673050	26900	26900	26950	26900	24
416	20240325	131400	1986026450	26900	26900	26900	26900	2
417	20240325	131300	1985972650	26900	26900	26900	26900	10
418	20240325	131200	1985703650	26900	26900	26950	26900	176
419	20240325	131100	1980966750	26900	26900	26950	26900	148
420	20240325	131000	1976985300	26900	26900	26900	26900	3
421	20240325	130900	1976904600	26900	26900	26900	26900	3
422	20240325	130800	1976823900	26900	26900	26900	26900	147
423	20240325	130700	1972869600	26900	26950	26950	26900	222
424	20240325	130600	1966897450	26900	26900	26900	26900	7
425	20240325	130500	1966709150	26900	26900	26900	26900	2
426	20240325	130400	1966655350	26950	26950	26950	26900	20
427	20240325	130300	1966116600	26900	26900	26950	26900	198
428	20240325	130200	1960790350	26900	26950	26950	26900	27
429	20240325	130100	1960063800	26950	26950	26950	26900	13
430	20240325	130000	1959713550	26950	26950	26950	26950	1
431	20240325	125900	1959686600	26950	26950	26950	26950	0
432	20240325	125800	1959686600	26950	26900	26950	26900	143
433	20240325	125700	1955834750	26950	26900	26950	26900	5
434	20240325	125600	1955700100	26900	26950	26950	26900	48
435	20240325	125500	1954408650	26900	26950	26950	26900	88
436	20240325	125400	1952037600	26950	26950	26950	26950	2
437	20240325	125300	1951983700	26950	26950	26950	26900	289
438	20240325	125200	1944195550	26950	27000	27000	26950	237
439	20240325	125100	1937808300	26950	27000	27000	26950	3
440	20240325	125000	1937727400	26950	26950	26950	26950	4
441	20240325	124900	1937619600	26950	26950	26950	26950	3
442	20240325	124800	1937538750	26950	26950	26950	26950	41
443	20240325	124700	1936433800	26950	26950	26950	26950	3
444	20240325	124600	1936352950	26950	26950	26950	26950	257
445	20240325	124500	1929426800	26950	27000	27000	26950	524
446	20240325	124400	1915304950	27000	26950	27000	26950	63
447	20240325	124300	1913607050	26950	26950	26950	26950	24
448	20240325	124200	1912960250	26950	26950	26950	26950	8
449	20240325	124100	1912744650	26950	26950	26950	26950	4
450	20240325	124000	1912636850	26950	26950	26950	26950	2
451	20240325	123900	1912582950	26950	26950	26950	26950	202
452	20240325	123800	1907139050	26950	26950	26950	26950	77
453	20240325	123700	1905063900	26950	26950	26950	26950	3
454	20240325	123600	1904983050	26950	26950	26950	26950	3
455	20240325	123500	1904902200	26950	26950	26950	26950	3
456	20240325	123400	1904821350	26950	26950	26950	26950	52
457	20240325	123300	1903419950	26950	26950	26950	26950	2
458	20240325	123200	1903366050	26950	26950	26950	26950	1199
459	20240325	123100	1871053000	26950	26950	26950	26950	22
460	20240325	123000	1870460100	26950	26950	27000	26950	323
461	20240325	122900	1861754200	26950	27000	27000	26950	6
462	20240325	122800	1861592350	26950	26950	26950	26950	16
463	20240325	122700	1861161150	26950	26950	26950	26950	3
464	20240325	122600	1861080300	26950	26950	27000	26950	107
465	20240325	122500	1858196400	26950	27000	27000	26950	29
466	20240325	122400	1857413850	27000	27000	27000	27000	61
467	20240325	122300	1855766850	26950	26950	26950	26950	49
468	20240325	122200	1854446300	26950	26950	26950	26900	283
469	20240325	122100	1846824450	26950	26950	26950	26950	684
470	20240325	122000	1828390650	26950	26950	26950	26900	137
471	20240325	121900	1824698600	26950	26900	26950	26900	13
472	20240325	121800	1824348400	26900	26900	26900	26900	182
473	20240325	121700	1819452600	26900	26900	26900	26900	17
474	20240325	121600	1818995300	26900	26900	26900	26900	14
475	20240325	121500	1818618700	26900	26900	26900	26900	112
476	20240325	121400	1815605900	26900	26900	26900	26900	34
477	20240325	121300	1814691300	26900	26900	26950	26900	16
478	20240325	121200	1814260300	26950	26900	26950	26900	33
479	20240325	121100	1813371100	26900	26900	26900	26900	2
480	20240325	121000	1813317300	26900	26900	26950	26900	103
481	20240325	120900	1810545600	26900	26950	26950	26900	219
482	20240325	120800	1804654450	26950	26950	26950	26950	2
483	20240325	120700	1804600550	26950	26950	26950	26950	0
484	20240325	120600	1804600550	26950	26950	26950	26950	1
485	20240325	120500	1804573600	26900	26900	26900	26900	384
486	20240325	120400	1794244000	26900	26900	26900	26900	67
487	20240325	120300	1792441700	26900	26900	26900	26900	461
488	20240325	120200	1780040800	26900	26900	26900	26900	0
489	20240325	120100	1780040800	26900	26900	26900	26900	85
490	20240325	120000	1777754300	26900	26900	26900	26900	19
491	20240325	115900	1777243200	26900	26900	26900	26900	182
492	20240325	115800	1772347400	26900	26850	26900	26850	20
493	20240325	115700	1771809900	26900	26900	26900	26900	116
494	20240325	115600	1768689500	26850	26850	26900	26850	76
495	20240325	115500	1766647900	26850	26900	26900	26850	82
496	20240325	115400	1764446150	26850	26850	26850	26850	74
497	20240325	115300	1762459250	26900	26900	26900	26850	10
498	20240325	115200	1762190400	26850	26850	26850	26850	355
499	20240325	115100	1752658650	26850	26850	26850	26850	53
500	20240325	115000	1751235600	26850	26900	26900	26850	43
501	20240325	114900	1750081000	26850	26850	26900	26850	381
502	20240325	114800	1739839300	26850	26900	26900	26850	8
503	20240325	114700	1739624250	26850	26850	26900	26850	209
504	20240325	114600	1734012550	26850	26850	26850	26850	374
505	20240325	114500	1723970650	26850	26850	26900	26850	50
506	20240325	114400	1722625800	26900	26900	26900	26850	1401
507	20240325	114300	1684939050	26900	26900	26900	26900	20
508	20240325	114200	1684401050	26950	26900	26950	26900	40
509	20240325	114100	1683323550	26950	26900	26950	26900	7
510	20240325	114000	1683135100	26900	26950	26950	26900	9
511	20240325	113900	1682892750	26900	26900	26900	26900	2
512	20240325	113800	1682838950	26900	26900	26950	26900	225
513	20240325	113700	1676779400	26900	26900	26900	26900	203
514	20240325	113600	1671318700	26900	26900	26900	26900	13
515	20240325	113500	1670969000	26900	26900	26900	26900	13
516	20240325	113400	1670619300	26900	26900	26900	26900	9
517	20240325	113300	1670377200	26900	26900	26950	26900	2088
518	20240325	113200	1614201600	26900	26900	26900	26900	3
519	20240325	113100	1614120900	26900	26900	26900	26900	9
520	20240325	113000	1613878800	26900	26900	26900	26900	4
521	20240325	112900	1613771200	26950	26900	26950	26900	116
522	20240325	112800	1610650300	26950	26900	26950	26900	46
523	20240325	112700	1609410900	26950	26950	26950	26900	71
524	20240325	112600	1607497650	26900	26900	26900	26900	5
525	20240325	112500	1607363150	26900	26900	26900	26900	137
526	20240325	112400	1603677850	26900	26900	26950	26900	45
527	20240325	112300	1602467300	26950	26950	26950	26900	125
528	20240325	112200	1599098700	26900	26900	26900	26900	222
529	20240325	112100	1593126900	26900	26900	26900	26900	3
530	20240325	112000	1593046200	26900	26900	26900	26900	5
531	20240325	111900	1592911700	26900	26900	26900	26900	13
532	20240325	111800	1592562000	26900	26950	26950	26900	55
533	20240325	111700	1591082200	26900	26900	26950	26900	394
534	20240325	111600	1580478500	26950	26900	26950	26900	307
535	20240325	111500	1572216800	26900	26900	26950	26900	42
536	20240325	111400	1571085600	26900	26900	26950	26900	21
537	20240325	111300	1570520350	26900	26900	26950	26900	206
538	20240325	111200	1564969050	26950	26950	26950	26950	30
539	20240325	111100	1564160550	26950	26950	26950	26950	12
540	20240325	111000	1563837150	26950	26900	26950	26900	116
541	20240325	110900	1560714900	26950	26950	26950	26950	32
542	20240325	110800	1559852500	26900	26900	26900	26900	50
543	20240325	110700	1558507500	26900	26900	26900	26900	7
544	20240325	110600	1558319200	26900	26900	26900	26900	0
545	20240325	110500	1558319200	26900	26950	26950	26900	161
546	20240325	110400	1553985750	26950	26950	26950	26900	219
547	20240325	110300	1548089500	26950	26950	26950	26950	777
548	20240325	110200	1527149350	26950	26950	26950	26950	59
549	20240325	110100	1525559300	26900	26950	26950	26900	113
550	20240325	110000	1522514050	26950	26950	26950	26950	110
551	20240325	105900	1519549550	26950	26900	26950	26900	92
552	20240325	105800	1517071900	26900	26950	26950	26900	24
553	20240325	105700	1516426250	26950	26950	26950	26900	126
554	20240325	105600	1513030600	26900	26900	26900	26900	15
555	20240325	105500	1512627100	26950	26900	26950	26900	39
556	20240325	105400	1511576100	26900	26900	26950	26900	153
557	20240325	105300	1507460000	26900	26900	26950	26900	182
558	20240325	105200	1502564000	26900	26950	26950	26900	116
559	20240325	105100	1499443450	26900	26900	26900	26900	2
560	20240325	105000	1499389650	26900	26900	26900	26900	0
561	20240325	104900	1499389650	26900	26900	26900	26900	40
562	20240325	104800	1498313650	26950	26950	26950	26950	84
563	20240325	104700	1496049850	26950	26900	26950	26900	122
564	20240325	104600	1492767950	26950	26900	26950	26900	208
565	20240325	104500	1487164750	26950	26900	26950	26900	119
566	20240325	104400	1483963200	26900	26900	26900	26900	656
567	20240325	104300	1466316800	26950	26900	26950	26900	113
568	20240325	104200	1463273900	26900	26900	26900	26900	40
569	20240325	104100	1462197900	26950	26900	26950	26900	65
570	20240325	104000	1460446250	26900	26950	26950	26900	73
571	20240325	103900	1458479000	26950	26950	26950	26950	136
572	20240325	103800	1454813800	26900	26950	26950	26900	680
573	20240325	103700	1436498300	26950	26950	26950	26950	31
574	20240325	103600	1435662850	26950	26900	26950	26900	27
575	20240325	103500	1434935400	26900	26950	26950	26900	60
576	20240325	103400	1433320300	26950	26950	26950	26950	51
577	20240325	103300	1431945850	26950	26950	26950	26950	201
578	20240325	103200	1426528900	26950	26900	26950	26900	371
579	20240325	103100	1416548700	26900	26950	26950	26900	155
580	20240325	103000	1412379000	26950	26950	26950	26950	26
581	20240325	102900	1411678300	26950	26950	26950	26950	8
582	20240325	102800	1411462700	26950	26950	26950	26900	7
583	20240325	102700	1411274250	26900	26900	26900	26900	132
584	20240325	102600	1407723450	26900	26950	26950	26900	115
585	20240325	102500	1404624350	26950	26950	26950	26900	60
586	20240325	102400	1403008350	26950	26950	26950	26950	87
587	20240325	102300	1400663700	26950	26950	26950	26950	48
588	20240325	102200	1399370100	26900	26900	26900	26900	130
589	20240325	102100	1395873100	26950	26950	26950	26950	13
590	20240325	102000	1395522750	26950	26950	26950	26900	15
591	20240325	101900	1395118800	26900	26900	26900	26900	2
592	20240325	101800	1395065000	26900	26900	26900	26900	10
593	20240325	101700	1394796000	26900	26950	27000	26900	147
594	20240325	101600	1390835650	27000	26950	27000	26950	262
595	20240325	101500	1383774650	26950	26950	26950	26950	20
596	20240325	101400	1383235650	26950	27000	27000	26950	33
597	20240325	101300	1382346150	27000	26950	27000	26950	874
598	20240325	101200	1358791650	26950	26950	26950	26950	476
599	20240325	101100	1345963450	26950	26950	26950	26950	683
600	20240325	101000	1327556600	26950	26950	26950	26950	0
601	20240325	100900	1327556600	26950	27000	27000	26950	627
602	20240325	100800	1310657150	26950	26950	27000	26950	475
603	20240325	100700	1297855850	27000	27000	27000	26950	494
604	20240325	100600	1284520350	26950	27000	27000	26950	713
605	20240325	100500	1265274350	27050	27000	27050	27000	26
606	20240325	100400	1264571600	27050	27050	27050	27050	31
607	20240325	100300	1263733050	27050	27000	27050	27000	223
608	20240325	100200	1257706900	27000	27050	27050	27000	73
609	20240325	100100	1255735650	27050	27000	27050	27000	796
610	20240325	100000	1234242700	27000	27000	27000	27000	303
611	20240325	095900	1226061700	26950	26950	26950	26950	11
612	20240325	095800	1225765250	26950	26950	27000	26950	47
613	20240325	095700	1224498350	26950	26950	26950	26950	182
614	20240325	095600	1219593450	26950	26950	26950	26900	382
615	20240325	095500	1209300800	26950	26950	26950	26950	213
616	20240325	095400	1203560450	26950	27000	27000	26950	1158
617	20240325	095300	1172352050	27000	27000	27000	27000	16
618	20240325	095200	1171920050	27000	26950	27000	26950	65
619	20240325	095100	1170167800	27000	26950	27000	26950	63
620	20240325	095000	1168468700	27000	27000	27000	27000	47
621	20240325	094900	1167199700	27000	27000	27000	27000	40
622	20240325	094800	1166119700	27050	27050	27050	27050	2
623	20240325	094700	1166065600	27050	27000	27050	27000	240
624	20240325	094600	1159579600	27000	27000	27000	27000	500
625	20240325	094500	1146079600	27050	27050	27050	27000	142
626	20240325	094400	1142242850	27000	27000	27000	27000	372
627	20240325	094300	1132198850	27000	27000	27000	27000	226
628	20240325	094200	1126096850	26950	27050	27050	26950	318
629	20240325	094100	1117515700	27050	26950	27050	26950	612
630	20240325	094000	1100985250	26950	27000	27000	26950	171
631	20240325	093900	1096374100	27000	26950	27000	26950	174
632	20240325	093800	1091684500	26950	27000	27000	26950	78
633	20240325	093700	1089579000	26950	26950	26950	26900	273
634	20240325	093600	1082223150	26900	26950	27000	26900	1382
635	20240325	093500	1044983450	26950	26950	27000	26950	770
636	20240325	093400	1024206550	27000	27000	27000	26950	254
637	20240325	093300	1017348750	27000	26950	27000	26900	1404
638	20240325	093200	979479950	26950	26950	26950	26900	257
639	20240325	093100	972557550	26900	26900	26950	26900	884
640	20240325	093000	948767100	26850	26850	26850	26800	1759
641	20240325	092900	901550650	26850	26850	26900	26850	421
642	20240325	092800	890246600	26850	26900	26950	26850	1471
643	20240325	092700	850714350	26900	26950	26950	26900	1851
644	20240325	092600	800921950	26900	27000	27000	26900	2820
645	20240325	092500	724933100	27000	27000	27000	26950	66
646	20240325	092400	723152100	27000	27000	27000	27000	87
647	20240325	092300	720803100	27050	27000	27050	27000	407
648	20240325	092200	709813450	27000	27100	27100	27000	2430
649	20240325	092100	644187100	27100	27000	27100	27000	484
650	20240325	092000	631081400	27000	27050	27100	27000	184
651	20240325	091900	626104900	27050	27050	27050	27050	552
652	20240325	091800	611173300	27050	27100	27100	27050	39
653	20240325	091700	610117150	27100	27000	27100	27000	378
654	20240325	091600	599891750	27000	27000	27050	26950	1333
655	20240325	091500	563903600	26950	26950	27000	26950	593
656	20240325	091400	547901500	27000	27000	27000	26950	422
657	20240325	091300	536523800	27000	27050	27050	27000	1887
658	20240325	091200	485571900	27050	27000	27050	27000	715
659	20240325	091100	466264300	27050	27000	27050	27000	943
660	20240325	091000	440800500	27000	27000	27050	27000	953
661	20240325	090900	415060650	27000	27050	27100	27000	1760
662	20240325	090800	367518400	27050	27100	27150	27050	1575
663	20240325	090700	324862200	27100	27300	27300	27100	998
664	20240325	090600	297708200	27300	27150	27300	27100	629
665	20240325	090500	280611000	27150	27200	27400	27150	914
666	20240325	090400	255746800	27300	27400	27400	27250	2543
667	20240325	090300	186277550	27400	27400	27400	27400	386
668	20240325	090200	175701150	27400	27500	27500	27350	944
669	20240325	090100	149851600	27500	27500	27550	27300	2877
670	20240325	090000	71101400	27500	27600	27600	27400	2582