KissMeData/146320/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195900	2437737950	21850	21850	21850	21850	700
3	20240326	195800	2437737950	21850	21850	21850	21850	0
4	20240326	195700	2437737950	21850	21850	21850	21850	0
5	20240326	195600	2437737950	21850	21850	21850	21850	0
6	20240326	195500	2437737950	21850	21850	21850	21850	0
7	20240326	195400	2437737950	21850	21850	21850	21850	0
8	20240326	195300	2437737950	21850	21850	21850	21850	0
9	20240326	195200	2437737950	21850	21850	21850	21850	0
10	20240326	195100	2437737950	21850	21850	21850	21850	0
11	20240326	195000	2437737950	21850	21850	21850	21850	0
12	20240326	194900	2437737950	21850	21850	21850	21850	0
13	20240326	194800	2437737950	21850	21850	21850	21850	0
14	20240326	194700	2437737950	21850	21850	21850	21850	0
15	20240326	194600	2437737950	21850	21850	21850	21850	0
16	20240326	194500	2437737950	21850	21850	21850	21850	0
17	20240326	194400	2437737950	21850	21850	21850	21850	0
18	20240326	194300	2437737950	21850	21850	21850	21850	0
19	20240326	194200	2437737950	21850	21850	21850	21850	0
20	20240326	194100	2437737950	21850	21850	21850	21850	0
21	20240326	194000	2437737950	21850	21850	21850	21850	0
22	20240326	193900	2437737950	21850	21850	21850	21850	0
23	20240326	193800	2437737950	21850	21850	21850	21850	0
24	20240326	193700	2437737950	21850	21850	21850	21850	0
25	20240326	193600	2437737950	21850	21850	21850	21850	0
26	20240326	193500	2437737950	21850	21850	21850	21850	0
27	20240326	193400	2437737950	21850	21850	21850	21850	0
28	20240326	193300	2437737950	21850	21850	21850	21850	0
29	20240326	193200	2437737950	21850	21850	21850	21850	0
30	20240326	193100	2437737950	21850	21850	21850	21850	0
31	20240326	193000	2437737950	21850	21850	21850	21850	0
32	20240326	192900	2437737950	21850	21850	21850	21850	700
33	20240326	192800	2437737950	21850	21850	21850	21850	0
34	20240326	192700	2437737950	21850	21850	21850	21850	0
35	20240326	192600	2437737950	21850	21850	21850	21850	0
36	20240326	192500	2437737950	21850	21850	21850	21850	0
37	20240326	192400	2437737950	21850	21850	21850	21850	0
38	20240326	192300	2437737950	21850	21850	21850	21850	0
39	20240326	192200	2437737950	21850	21850	21850	21850	0
40	20240326	192100	2437737950	21850	21850	21850	21850	0
41	20240326	192000	2437737950	21850	21850	21850	21850	0
42	20240326	191900	2437737950	21850	21850	21850	21850	0
43	20240326	191800	2437737950	21850	21850	21850	21850	0
44	20240326	191700	2437737950	21850	21850	21850	21850	0
45	20240326	191600	2437737950	21850	21850	21850	21850	0
46	20240326	191500	2437737950	21850	21850	21850	21850	0
47	20240326	191400	2437737950	21850	21850	21850	21850	0
48	20240326	191300	2437737950	21850	21850	21850	21850	0
49	20240326	191200	2437737950	21850	21850	21850	21850	0
50	20240326	191100	2437737950	21850	21850	21850	21850	0
51	20240326	191000	2437737950	21850	21850	21850	21850	0
52	20240326	190900	2437737950	21850	21850	21850	21850	0
53	20240326	190800	2437737950	21850	21850	21850	21850	0
54	20240326	190700	2437737950	21850	21850	21850	21850	0
55	20240326	190600	2437737950	21850	21850	21850	21850	0
56	20240326	190500	2437737950	21850	21850	21850	21850	0
57	20240326	190400	2437737950	21850	21850	21850	21850	0
58	20240326	190300	2437737950	21850	21850	21850	21850	0
59	20240326	190200	2437737950	21850	21850	21850	21850	0
60	20240326	190100	2437737950	21850	21850	21850	21850	0
61	20240326	190000	2437737950	21850	21850	21850	21850	0
62	20240326	185900	2437737950	21850	21850	21850	21850	700
63	20240326	185800	2437737950	21850	21850	21850	21850	0
64	20240326	185700	2437737950	21850	21850	21850	21850	0
65	20240326	185600	2437737950	21850	21850	21850	21850	0
66	20240326	185500	2437737950	21850	21850	21850	21850	0
67	20240326	185400	2437737950	21850	21850	21850	21850	0
68	20240326	185300	2437737950	21850	21850	21850	21850	0
69	20240326	185200	2437737950	21850	21850	21850	21850	0
70	20240326	185100	2437737950	21850	21850	21850	21850	0
71	20240326	185000	2437737950	21850	21850	21850	21850	0
72	20240326	184900	2437737950	21850	21850	21850	21850	0
73	20240326	184800	2437737950	21850	21850	21850	21850	0
74	20240326	184700	2437737950	21850	21850	21850	21850	0
75	20240326	184600	2437737950	21850	21850	21850	21850	0
76	20240326	184500	2437737950	21850	21850	21850	21850	0
77	20240326	184400	2437737950	21850	21850	21850	21850	0
78	20240326	184300	2437737950	21850	21850	21850	21850	0
79	20240326	184200	2437737950	21850	21850	21850	21850	0
80	20240326	184100	2437737950	21850	21850	21850	21850	0
81	20240326	184000	2437737950	21850	21850	21850	21850	0
82	20240326	183900	2437737950	21850	21850	21850	21850	0
83	20240326	183800	2437737950	21850	21850	21850	21850	0
84	20240326	183700	2437737950	21850	21850	21850	21850	0
85	20240326	183600	2437737950	21850	21850	21850	21850	0
86	20240326	183500	2437737950	21850	21850	21850	21850	0
87	20240326	183400	2437737950	21850	21850	21850	21850	0
88	20240326	183300	2437737950	21850	21850	21850	21850	0
89	20240326	183200	2437737950	21850	21850	21850	21850	0
90	20240326	183100	2437737950	21850	21850	21850	21850	0
91	20240326	183000	2437737950	21850	21850	21850	21850	0
92	20240326	182900	2437737950	21850	21850	21850	21850	700
93	20240326	182800	2437737950	21850	21850	21850	21850	0
94	20240326	182700	2437737950	21850	21850	21850	21850	0
95	20240326	182600	2437737950	21850	21850	21850	21850	0
96	20240326	182500	2437737950	21850	21850	21850	21850	0
97	20240326	182400	2437737950	21850	21850	21850	21850	0
98	20240326	182300	2437737950	21850	21850	21850	21850	0
99	20240326	182200	2437737950	21850	21850	21850	21850	0
100	20240326	182100	2437737950	21850	21850	21850	21850	0
101	20240326	182000	2437737950	21850	21850	21850	21850	0
102	20240326	181900	2437737950	21850	21850	21850	21850	0
103	20240326	181800	2437737950	21850	21850	21850	21850	0
104	20240326	181700	2437737950	21850	21850	21850	21850	0
105	20240326	181600	2437737950	21850	21850	21850	21850	0
106	20240326	181500	2437737950	21850	21850	21850	21850	0
107	20240326	181400	2437737950	21850	21850	21850	21850	0
108	20240326	181300	2437737950	21850	21850	21850	21850	0
109	20240326	181200	2437737950	21850	21850	21850	21850	0
110	20240326	181100	2437737950	21850	21850	21850	21850	0
111	20240326	181000	2437737950	21850	21850	21850	21850	0
112	20240326	180900	2437737950	21850	21850	21850	21850	0
113	20240326	180800	2437737950	21850	21850	21850	21850	0
114	20240326	180700	2437737950	21850	21850	21850	21850	0
115	20240326	180600	2437737950	21850	21850	21850	21850	0
116	20240326	180500	2437737950	21850	21850	21850	21850	0
117	20240326	180400	2437737950	21850	21850	21850	21850	0
118	20240326	180300	2437737950	21850	21850	21850	21850	0
119	20240326	180200	2437737950	21850	21850	21850	21850	0
120	20240326	180100	2437737950	21850	21850	21850	21850	0
121	20240326	180000	2437737950	21850	21850	21850	21850	0
122	20240326	175900	2437737950	21850	21850	21850	21850	700
123	20240326	175800	2437737950	21850	21850	21850	21850	0
124	20240326	175700	2437737950	21850	21850	21850	21850	0
125	20240326	175600	2437737950	21850	21850	21850	21850	0
126	20240326	175500	2437737950	21850	21850	21850	21850	0
127	20240326	175400	2437737950	21850	21850	21850	21850	0
128	20240326	175300	2437737950	21850	21850	21850	21850	0
129	20240326	175200	2437737950	21850	21850	21850	21850	0
130	20240326	175100	2437737950	21850	21850	21850	21850	0
131	20240326	175000	2437737950	21850	21850	21850	21850	0
132	20240326	174900	2437737950	21850	21850	21850	21850	0
133	20240326	174800	2437737950	21850	21850	21850	21850	0
134	20240326	174700	2437737950	21850	21850	21850	21850	0
135	20240326	174600	2437737950	21850	21850	21850	21850	0
136	20240326	174500	2437737950	21850	21850	21850	21850	0
137	20240326	174400	2437737950	21850	21850	21850	21850	0
138	20240326	174300	2437737950	21850	21850	21850	21850	0
139	20240326	174200	2437737950	21850	21850	21850	21850	0
140	20240326	174100	2437737950	21850	21850	21850	21850	0
141	20240326	174000	2437737950	21850	21850	21850	21850	0
142	20240326	173900	2437737950	21850	21850	21850	21850	0
143	20240326	173800	2437737950	21850	21850	21850	21850	0
144	20240326	173700	2437737950	21850	21850	21850	21850	0
145	20240326	173600	2437737950	21850	21850	21850	21850	0
146	20240326	173500	2437737950	21850	21850	21850	21850	0
147	20240326	173400	2437737950	21850	21850	21850	21850	0
148	20240326	173300	2437737950	21850	21850	21850	21850	0
149	20240326	173200	2437737950	21850	21850	21850	21850	0
150	20240326	173100	2437737950	21850	21850	21850	21850	0
151	20240326	173000	2437737950	21850	21850	21850	21850	0
152	20240326	172900	2437737950	21850	21850	21850	21850	700
153	20240326	172800	2437737950	21850	21850	21850	21850	0
154	20240326	172700	2437737950	21850	21850	21850	21850	0
155	20240326	172600	2437737950	21850	21850	21850	21850	0
156	20240326	172500	2437737950	21850	21850	21850	21850	0
157	20240326	172400	2437737950	21850	21850	21850	21850	0
158	20240326	172300	2437737950	21850	21850	21850	21850	0
159	20240326	172200	2437737950	21850	21850	21850	21850	0
160	20240326	172100	2437737950	21850	21850	21850	21850	0
161	20240326	172000	2437737950	21850	21850	21850	21850	0
162	20240326	171900	2437737950	21850	21850	21850	21850	0
163	20240326	171800	2437737950	21850	21850	21850	21850	0
164	20240326	171700	2437737950	21850	21850	21850	21850	0
165	20240326	171600	2437737950	21850	21850	21850	21850	0
166	20240326	171500	2437737950	21850	21850	21850	21850	0
167	20240326	171400	2437737950	21850	21850	21850	21850	0
168	20240326	171300	2437737950	21850	21850	21850	21850	0
169	20240326	171200	2437737950	21850	21850	21850	21850	0
170	20240326	171100	2437737950	21850	21850	21850	21850	0
171	20240326	171000	2437737950	21850	21850	21850	21850	0
172	20240326	170900	2437737950	21850	21850	21850	21850	0
173	20240326	170800	2437737950	21850	21850	21850	21850	0
174	20240326	170700	2437737950	21850	21850	21850	21850	0
175	20240326	170600	2437737950	21850	21850	21850	21850	0
176	20240326	170500	2437737950	21850	21850	21850	21850	0
177	20240326	170400	2437737950	21850	21850	21850	21850	0
178	20240326	170300	2437737950	21850	21850	21850	21850	0
179	20240326	170200	2437737950	21850	21850	21850	21850	0
180	20240326	170100	2437737950	21850	21850	21850	21850	0
181	20240326	170000	2437737950	21850	21850	21850	21850	0
182	20240326	165900	2437737950	21850	21850	21850	21850	700
183	20240326	165800	2437737950	21850	21850	21850	21850	0
184	20240326	165700	2437737950	21850	21850	21850	21850	0
185	20240326	165600	2437737950	21850	21850	21850	21850	0
186	20240326	165500	2437737950	21850	21850	21850	21850	0
187	20240326	165400	2437737950	21850	21850	21850	21850	0
188	20240326	165300	2437737950	21850	21850	21850	21850	0
189	20240326	165200	2437737950	21850	21850	21850	21850	0
190	20240326	165100	2437737950	21850	21850	21850	21850	0
191	20240326	165000	2437737950	21850	21850	21850	21850	0
192	20240326	164900	2437737950	21850	21850	21850	21850	0
193	20240326	164800	2437737950	21850	21850	21850	21850	0
194	20240326	164700	2437737950	21850	21850	21850	21850	0
195	20240326	164600	2437737950	21850	21850	21850	21850	0
196	20240326	164500	2437737950	21850	21850	21850	21850	0
197	20240326	164400	2437737950	21850	21850	21850	21850	0
198	20240326	164300	2437737950	21850	21850	21850	21850	0
199	20240326	164200	2437737950	21850	21850	21850	21850	0
200	20240326	164100	2437737950	21850	21850	21850	21850	0
201	20240326	164000	2437737950	21850	21850	21850	21850	0
202	20240326	163900	2437737950	21850	21850	21850	21850	0
203	20240326	163800	2437737950	21850	21850	21850	21850	0
204	20240326	163700	2437737950	21850	21850	21850	21850	0
205	20240326	163600	2437737950	21850	21850	21850	21850	0
206	20240326	163500	2437737950	21850	21850	21850	21850	0
207	20240326	163400	2437737950	21850	21850	21850	21850	0
208	20240326	163300	2437737950	21850	21850	21850	21850	0
209	20240326	163200	2437737950	21850	21850	21850	21850	0
210	20240326	163100	2437737950	21850	21850	21850	21850	0
211	20240326	163000	2437737950	21850	21850	21850	21850	0
212	20240326	162900	2437737950	21850	21850	21850	21850	700
213	20240326	162800	2437737950	21850	21850	21850	21850	0
214	20240326	162700	2437737950	21850	21850	21850	21850	0
215	20240326	162600	2437737950	21850	21850	21850	21850	0
216	20240326	162500	2437737950	21850	21850	21850	21850	0
217	20240326	162400	2437737950	21850	21850	21850	21850	0
218	20240326	162300	2437737950	21850	21850	21850	21850	0
219	20240326	162200	2437737950	21850	21850	21850	21850	0
220	20240326	162100	2437737950	21850	21850	21850	21850	0
221	20240326	162000	2437737950	21850	21850	21850	21850	0
222	20240326	161900	2437737950	21850	21850	21850	21850	0
223	20240326	161800	2437737950	21850	21850	21850	21850	0
224	20240326	161700	2437737950	21850	21850	21850	21850	0
225	20240326	161600	2437737950	21850	21850	21850	21850	0
226	20240326	161500	2437737950	21850	21850	21850	21850	0
227	20240326	161400	2437737950	21850	21850	21850	21850	0
228	20240326	161300	2437737950	21850	21850	21850	21850	0
229	20240326	161200	2437737950	21850	21850	21850	21850	0
230	20240326	161100	2437737950	21850	21850	21850	21850	0
231	20240326	161000	2437737950	21850	21850	21850	21850	0
232	20240326	160900	2437737950	21850	21850	21850	21850	0
233	20240326	160800	2437737950	21850	21850	21850	21850	0
234	20240326	160700	2437737950	21850	21850	21850	21850	0
235	20240326	160600	2437737950	21850	21850	21850	21850	0
236	20240326	160500	2437737950	21850	21850	21850	21850	0
237	20240326	160400	2437737950	21850	21850	21850	21850	0
238	20240326	160300	2437737950	21850	21850	21850	21850	0
239	20240326	160200	2437737950	21850	21850	21850	21850	0
240	20240326	160100	2437737950	21850	21850	21850	21850	0
241	20240326	160000	2437737950	21850	21850	21850	21850	0
242	20240326	155900	2437737950	21850	21850	21850	21850	700
243	20240326	155800	2437737950	21850	21850	21850	21850	0
244	20240326	155700	2437737950	21850	21850	21850	21850	0
245	20240326	155600	2437737950	21850	21850	21850	21850	0
246	20240326	155500	2437737950	21850	21850	21850	21850	0
247	20240326	155400	2437737950	21850	21850	21850	21850	0
248	20240326	155300	2437737950	21850	21850	21850	21850	0
249	20240326	155200	2437737950	21850	21850	21850	21850	0
250	20240326	155100	2437737950	21850	21850	21850	21850	0
251	20240326	155000	2437737950	21850	21850	21850	21850	0
252	20240326	154900	2437737950	21850	21850	21850	21850	0
253	20240326	154800	2437737950	21850	21850	21850	21850	0
254	20240326	154700	2437737950	21850	21850	21850	21850	0
255	20240326	154600	2437737950	21850	21850	21850	21850	0
256	20240326	154500	2437737950	21850	21850	21850	21850	0
257	20240326	154400	2437737950	21850	21850	21850	21850	0
258	20240326	154300	2437737950	21850	21850	21850	21850	0
259	20240326	154200	2437737950	21850	21850	21850	21850	0
260	20240326	154100	2437737950	21850	21850	21850	21850	0
261	20240326	154000	2437737950	21850	21850	21850	21850	0
262	20240326	153900	2437737950	21850	21850	21850	21850	0
263	20240326	153800	2437737950	21850	21850	21850	21850	0
264	20240326	153700	2437737950	21850	21850	21850	21850	0
265	20240326	153600	2437737950	21850	21850	21850	21850	0
266	20240326	153500	2437737950	21850	21850	21850	21850	0
267	20240326	153400	2437737950	21850	21850	21850	21850	0
268	20240326	153300	2437737950	21850	21850	21850	21850	0
269	20240326	153200	2437737950	21850	21850	21850	21850	0
270	20240326	153100	2437737950	21850	21850	21850	21850	0
271	20240326	153000	2437737950	21850	21850	21850	21850	700
272	20240326	152900	2422442950	21850	21850	21850	21850	0
273	20240326	152800	2422442950	21850	21850	21850	21850	0
274	20240326	152700	2422442950	21850	21850	21850	21850	0
275	20240326	152600	2422442950	21850	21850	21850	21850	0
276	20240326	152500	2422442950	21850	21850	21850	21850	0
277	20240326	152400	2422442950	21850	21850	21850	21850	0
278	20240326	152300	2422442950	21850	21850	21850	21850	0
279	20240326	152200	2422442950	21850	21850	21850	21850	0
280	20240326	152100	2422442950	21850	21850	21850	21850	0
281	20240326	152000	2422442950	21850	21850	21850	21850	0
282	20240326	151900	2422442950	21850	21850	21900	21850	214
283	20240326	151800	2417756500	21850	21850	21850	21850	40
284	20240326	151700	2416882500	21900	21900	21900	21850	45
285	20240326	151600	2415899150	21850	21850	21850	21850	398
286	20240326	151500	2407202850	21850	21900	21900	21850	13
287	20240326	151400	2406918750	21850	21850	21850	21850	583
288	20240326	151300	2394180200	21850	21900	21900	21850	76
289	20240326	151200	2392519500	21850	21900	21900	21850	192
290	20240326	151100	2388323750	21900	21900	21900	21900	1
291	20240326	151000	2388301850	21850	21850	21850	21850	26
292	20240326	150900	2387733750	21900	21850	21900	21850	602
293	20240326	150800	2374564950	21850	21850	21850	21850	40
294	20240326	150700	2373690950	21850	21850	21850	21850	120
295	20240326	150600	2371068950	21900	21850	21900	21850	77
296	20240326	150500	2369386400	21850	21900	21900	21850	3
297	20240326	150400	2369320750	21900	21850	21900	21850	6
298	20240326	150300	2369189400	21850	21900	21900	21850	277
299	20240326	150200	2363125450	21900	21900	21900	21900	1
300	20240326	150100	2363103550	21950	21900	21950	21900	104
301	20240326	150000	2360825400	21900	21900	21900	21850	69
302	20240326	145900	2359315100	21850	21900	21900	21850	2
303	20240326	145800	2359271350	21850	21850	21850	21850	86
304	20240326	145700	2357392250	21850	21850	21850	21850	821
305	20240326	145600	2339453400	21800	21800	21800	21800	0
306	20240326	145500	2339453400	21800	21800	21800	21800	1
307	20240326	145400	2339431600	21800	21800	21800	21800	1
308	20240326	145300	2339409800	21800	21900	21900	21800	347
309	20240326	145200	2331828600	21850	21850	21850	21850	1
310	20240326	145100	2331806750	21850	21850	21850	21850	7
311	20240326	145000	2331653800	21850	21900	21900	21850	148
312	20240326	144900	2328412650	21850	21900	21900	21850	982
313	20240326	144800	2306906900	21900	21900	21900	21900	10
314	20240326	144700	2306687900	21900	21850	21900	21850	185
315	20240326	144600	2302636500	21850	21850	21850	21850	0
316	20240326	144500	2302636500	21850	21850	21850	21850	1
317	20240326	144400	2302614650	21850	21850	21850	21850	1
318	20240326	144300	2302592800	21850	21850	21850	21850	91
319	20240326	144200	2300604450	21850	21850	21850	21850	2
320	20240326	144100	2300560750	21850	21850	21850	21850	0
321	20240326	144000	2300560750	21850	21850	21850	21850	1
322	20240326	143900	2300538900	21900	21900	21900	21850	144
323	20240326	143800	2297385350	21850	21850	21850	21850	100
324	20240326	143700	2295200350	21850	21850	21850	21850	6
325	20240326	143600	2295069250	21800	21750	21800	21750	452
326	20240326	143500	2285227700	21750	21750	21750	21750	1
327	20240326	143400	2285205950	21800	21800	21800	21800	0
328	20240326	143300	2285205950	21800	21800	21800	21800	150
329	20240326	143200	2281935950	21800	21800	21800	21800	4
330	20240326	143100	2281848750	21800	21800	21800	21800	1
331	20240326	143000	2281826950	21800	21800	21800	21800	0
332	20240326	142900	2281826950	21800	21800	21800	21800	2
333	20240326	142800	2281783350	21800	21800	21800	21800	146
334	20240326	142700	2278600550	21800	21850	21850	21800	154
335	20240326	142600	2275235700	21800	21800	21800	21800	3
336	20240326	142500	2275170300	21750	21750	21750	21750	0
337	20240326	142400	2275170300	21750	21750	21750	21750	204
338	20240326	142300	2270733300	21750	21800	21800	21750	300
339	20240326	142200	2264204000	21950	21900	21950	21900	206
340	20240326	142100	2259689800	21900	21900	21900	21900	1
341	20240326	142000	2259667900	21950	21950	21950	21950	0
342	20240326	141900	2259667900	21950	21850	21950	21850	6
343	20240326	141800	2259536450	21800	21800	21800	21800	0
344	20240326	141700	2259536450	21800	21800	21800	21800	89
345	20240326	141600	2257596250	21900	21900	21900	21900	5
346	20240326	141500	2257486750	21900	21900	21900	21900	0
347	20240326	141400	2257486750	21900	21900	21900	21900	1
348	20240326	141300	2257464850	21950	21900	21950	21900	8
349	20240326	141200	2257289400	21900	21900	21900	21900	213
350	20240326	141100	2252624700	21900	21850	21900	21850	31
351	20240326	141000	2251945850	21850	21800	21850	21800	2801
352	20240326	140900	2190751300	21750	21750	21750	21750	2
353	20240326	140800	2190707800	21750	21750	21750	21750	10
354	20240326	140700	2190490300	21700	21750	21750	21700	27
355	20240326	140600	2189903200	21750	21750	21750	21750	6
356	20240326	140500	2189772700	21750	21750	21750	21750	0
357	20240326	140400	2189772700	21750	21750	21750	21750	95
358	20240326	140300	2187706450	21750	21750	21750	21750	0
359	20240326	140200	2187706450	21750	21750	21750	21750	1
360	20240326	140100	2187684700	21750	21750	21750	21750	1
361	20240326	140000	2187662950	21750	21750	21750	21750	0
362	20240326	135900	2187662950	21750	21750	21750	21750	2
363	20240326	135800	2187619450	21750	21750	21750	21750	0
364	20240326	135700	2187619450	21750	21750	21750	21750	1
365	20240326	135600	2187597700	21700	21750	21750	21700	87
366	20240326	135500	2185708900	21700	21750	21750	21700	205
367	20240326	135400	2181254850	21750	21800	21800	21750	2
368	20240326	135300	2181211300	21800	21800	21800	21800	0
369	20240326	135200	2181211300	21800	21850	21850	21800	22
370	20240326	135100	2180730750	21800	21800	21800	21800	1
371	20240326	135000	2180708950	21800	21800	21800	21800	0
372	20240326	134900	2180708950	21800	21800	21800	21800	1
373	20240326	134800	2180687150	21800	21800	21800	21800	59
374	20240326	134700	2179400950	21750	21750	21750	21750	1
375	20240326	134600	2179379200	21750	21750	21750	21750	1
376	20240326	134500	2179357450	21750	21750	21750	21750	0
377	20240326	134400	2179357450	21750	21750	21750	21750	1
378	20240326	134300	2179335700	21750	21750	21750	21750	86
379	20240326	134200	2177465200	21750	21750	21750	21750	3
380	20240326	134100	2177399950	21750	21750	21750	21750	2
381	20240326	134000	2177356450	21750	21750	21750	21750	0
382	20240326	133900	2177356450	21750	21750	21750	21750	1
383	20240326	133800	2177334700	21750	21750	21750	21750	300
384	20240326	133700	2170809700	21750	21750	21750	21750	0
385	20240326	133600	2170809700	21750	21800	21800	21750	245
386	20240326	133500	2165480400	21800	21800	21800	21800	1
387	20240326	133400	2165458600	21750	21750	21750	21750	1
388	20240326	133300	2165436850	21800	21800	21800	21800	236
389	20240326	133200	2160292050	21750	21750	21750	21750	1
390	20240326	133100	2160270300	21750	21750	21750	21750	1
391	20240326	133000	2160248550	21800	21800	21800	21800	0
392	20240326	132900	2160248550	21800	21750	21800	21750	2
393	20240326	132800	2160205000	21800	21800	21800	21800	7
394	20240326	132700	2160052400	21750	21800	21800	21750	2
395	20240326	132600	2160008850	21800	21800	21800	21750	4
396	20240326	132500	2159921700	21800	21750	21800	21750	4
397	20240326	132400	2159834550	21750	21750	21750	21750	17
398	20240326	132300	2159464800	21800	21800	21800	21800	5
399	20240326	132200	2159355800	21750	21750	21750	21750	6
400	20240326	132100	2159225300	21800	21750	21800	21750	11
401	20240326	132000	2158985550	21800	21800	21800	21800	11
402	20240326	131900	2158745750	21800	21750	21800	21750	781
403	20240326	131800	2141720000	21750	21750	21750	21750	0
404	20240326	131700	2141720000	21750	21750	21750	21750	21
405	20240326	131600	2141263250	21750	21750	21750	21750	2
406	20240326	131500	2141219750	21750	21750	21750	21750	0
407	20240326	131400	2141219750	21750	21700	21750	21700	6
408	20240326	131300	2141089300	21750	21650	21750	21650	352
409	20240326	131200	2133452900	21600	21600	21600	21600	1
410	20240326	131100	2133431300	21600	21600	21600	21600	1
411	20240326	131000	2133409700	21650	21600	21650	21600	45
412	20240326	130900	2132436700	21600	21600	21600	21600	151
413	20240326	130800	2129175100	21600	21600	21600	21600	1
414	20240326	130700	2129153500	21600	21600	21600	21600	1
415	20240326	130600	2129131900	21650	21600	21650	21600	2
416	20240326	130500	2129088650	21650	21650	21650	21650	6
417	20240326	130400	2128958750	21700	21700	21700	21700	0
418	20240326	130300	2128958750	21700	21650	21700	21650	68
419	20240326	130200	2127486500	21650	21650	21650	21650	1
420	20240326	130100	2127464850	21700	21650	21700	21650	2
421	20240326	130000	2127421500	21700	21650	21700	21650	12
422	20240326	125900	2127161600	21650	21650	21650	21650	3
423	20240326	125800	2127096650	21650	21600	21650	21600	42
424	20240326	125700	2126189400	21700	21700	21700	21700	1
425	20240326	125600	2126167700	21650	21650	21650	21650	4
426	20240326	125500	2126081100	21650	21750	21750	21650	282
427	20240326	125400	2119975700	21700	21750	21750	21650	106
428	20240326	125300	2117680450	21750	21650	21750	21650	102
429	20240326	125200	2115471950	21700	21700	21700	21700	1008
430	20240326	125100	2093598350	21700	21700	21700	21700	2
431	20240326	125000	2093554950	21750	21750	21750	21750	30
432	20240326	124900	2092902450	21700	21700	21700	21700	2
433	20240326	124800	2092859050	21750	21700	21750	21700	104
434	20240326	124700	2090597100	21700	21700	21700	21700	800
435	20240326	124600	2073237100	21750	21750	21750	21750	0
436	20240326	124500	2073237100	21750	21750	21750	21750	100
437	20240326	124400	2071062100	21750	21800	21800	21750	1050
438	20240326	124300	2048219600	21750	21750	21750	21750	124
439	20240326	124200	2045522600	21750	21800	21800	21750	11
440	20240326	124100	2045282850	21800	21750	21800	21750	4
441	20240326	124000	2045195700	21750	21750	21750	21750	0
442	20240326	123900	2045195700	21750	21800	21800	21750	71
443	20240326	123800	2043647950	21800	21800	21800	21800	212
444	20240326	123700	2039026350	21800	21800	21800	21800	16
445	20240326	123600	2038677550	21800	21800	21800	21800	3
446	20240326	123500	2038612150	21800	21800	21800	21800	111
447	20240326	123400	2036192350	21750	21750	21750	21750	1
448	20240326	123300	2036170600	21750	21750	21750	21750	1
449	20240326	123200	2036148850	21800	21850	21850	21800	543
450	20240326	123100	2024306550	21850	21850	21850	21850	3
451	20240326	123000	2024241000	21850	21850	21850	21850	46
452	20240326	122900	2023235900	21850	21800	21850	21800	161
453	20240326	122800	2019718100	21800	21800	21800	21800	20
454	20240326	122700	2019282100	21850	21850	21850	21850	0
455	20240326	122600	2019282100	21850	21850	21850	21850	14
456	20240326	122500	2018976200	21850	21850	21850	21850	200
457	20240326	122400	2014606200	21850	21850	21850	21850	191
458	20240326	122300	2010432850	21850	21850	21850	21850	1
459	20240326	122200	2010411000	21850	21850	21850	21850	0
460	20240326	122100	2010411000	21850	21900	21900	21850	352
461	20240326	122000	2002704600	21900	21900	21900	21900	1
462	20240326	121900	2002682700	21900	21900	21900	21900	1
463	20240326	121800	2002660800	21950	21950	21950	21950	32
464	20240326	121700	2001958400	21950	21950	21950	21950	2
465	20240326	121600	2001914500	21950	21950	21950	21950	0
466	20240326	121500	2001914500	21950	22000	22000	21950	15
467	20240326	121400	2001585150	22000	22000	22000	22000	739
468	20240326	121300	1985327150	21950	21900	21950	21900	3
469	20240326	121200	1985261350	21900	21900	21900	21900	0
470	20240326	121100	1985261350	21900	21950	22000	21900	101
471	20240326	121000	1983048850	21900	21900	21900	21900	0
472	20240326	120900	1983048850	21900	21900	21900	21900	1
473	20240326	120800	1983026950	21900	21900	21900	21900	1
474	20240326	120700	1983005050	21900	21900	21900	21900	1
475	20240326	120600	1982983150	21950	21900	21950	21900	104
476	20240326	120500	1980700550	21850	21850	21850	21850	0
477	20240326	120400	1980700550	21850	21850	21850	21850	5
478	20240326	120300	1980591300	21900	21850	21900	21850	22
479	20240326	120200	1980109550	21850	21850	21850	21850	0
480	20240326	120100	1980109550	21850	21850	21850	21850	1
481	20240326	120000	1980087700	21850	21850	21850	21850	0
482	20240326	115900	1980087700	21850	21850	21850	21850	1
483	20240326	115800	1980065850	21900	21850	21900	21850	96
484	20240326	115700	1977963600	21850	21850	21850	21850	0
485	20240326	115600	1977963600	21850	21800	21850	21800	102
486	20240326	115500	1975734950	21800	21800	21800	21800	1
487	20240326	115400	1975713150	21800	21800	21800	21800	1
488	20240326	115300	1975691350	21800	21800	21800	21800	1
489	20240326	115200	1975669550	21800	21800	21800	21800	0
490	20240326	115100	1975669550	21800	21800	21800	21750	350
491	20240326	115000	1968040550	21750	21750	21750	21750	0
492	20240326	114900	1968040550	21750	21750	21750	21750	4
493	20240326	114800	1967953550	21750	21750	21750	21750	36
494	20240326	114700	1967170550	21750	21750	21750	21750	30
495	20240326	114600	1966518050	21750	21750	21750	21750	11
496	20240326	114500	1966278800	21750	21800	21800	21750	180
497	20240326	114400	1962356300	21750	21750	21750	21750	1
498	20240326	114300	1962334550	21750	21750	21750	21750	1
499	20240326	114200	1962312800	21750	21750	21750	21750	1
500	20240326	114100	1962291050	21750	21750	21750	21750	344
501	20240326	114000	1954809050	21750	21750	21750	21750	51
502	20240326	113900	1953699800	21800	21800	21800	21750	115
503	20240326	113800	1951192850	21800	21800	21800	21800	189
504	20240326	113700	1947072650	21800	21800	21800	21800	0
505	20240326	113600	1947072650	21800	21800	21800	21800	2
506	20240326	113500	1947029050	21800	21800	21800	21800	0
507	20240326	113400	1947029050	21800	21800	21800	21800	2
508	20240326	113300	1946985450	21800	21800	21800	21800	3
509	20240326	113200	1946920050	21800	21800	21800	21800	576
510	20240326	113100	1934363250	21750	21750	21750	21750	3
511	20240326	113000	1934298000	21750	21750	21750	21750	1
512	20240326	112900	1934276250	21750	21750	21750	21750	3
513	20240326	112800	1934211000	21750	21750	21750	21750	2
514	20240326	112700	1934167500	21800	21800	21800	21800	70
515	20240326	112600	1932641500	21750	21750	21750	21750	1
516	20240326	112500	1932619750	21750	21750	21750	21750	101
517	20240326	112400	1930423000	21750	21750	21750	21750	870
518	20240326	112300	1911500500	21750	21850	21850	21750	2184
519	20240326	112200	1863888050	21800	21850	21850	21800	286
520	20240326	112100	1857651750	21850	21900	21900	21850	489
521	20240326	112000	1846965850	21900	21950	21950	21900	17
522	20240326	111900	1846593250	21950	21950	21950	21950	91
523	20240326	111800	1844595800	21900	21900	21900	21900	11
524	20240326	111700	1844354900	21950	21900	21950	21900	104
525	20240326	111600	1842072300	21900	21850	21900	21850	158
526	20240326	111500	1838612150	21900	21900	21900	21900	0
527	20240326	111400	1838612150	21900	21900	21900	21900	50
528	20240326	111300	1837517150	21900	21900	21900	21850	157
529	20240326	111200	1834078950	21900	21900	21900	21900	2
530	20240326	111100	1834035150	21850	21850	21850	21850	10
531	20240326	111000	1833816650	21950	21800	21950	21800	840
532	20240326	110900	1815471250	21850	21900	21900	21850	1276
533	20240326	110800	1787576100	21900	21950	21950	21900	72
534	20240326	110700	1785999100	21900	21900	21900	21900	0
535	20240326	110600	1785999100	21900	21950	21950	21900	12
536	20240326	110500	1785736250	21950	21900	21950	21850	280
537	20240326	110400	1779604600	21850	22000	22000	21700	4848
538	20240326	110300	1673696900	21950	22150	22150	21950	2041
539	20240326	110200	1628723800	22200	22200	22200	22200	0
540	20240326	110100	1628723800	22200	22250	22250	22200	157
541	20240326	110000	1625230850	22250	22300	22300	22250	314
542	20240326	105900	1618228700	22300	22350	22350	22300	333
543	20240326	105800	1610792450	22350	22350	22350	22250	718
544	20240326	105700	1594763650	22350	22350	22350	22300	410
545	20240326	105600	1585604150	22350	22350	22350	22300	501
546	20240326	105500	1574406850	22350	22300	22350	22300	654
547	20240326	105400	1559800200	22350	22350	22350	22300	505
548	20240326	105300	1548513950	22350	22300	22350	22300	444
549	20240326	105200	1538591150	22300	22300	22350	22300	506
550	20240326	105100	1527282350	22300	22350	22350	22300	409
551	20240326	105000	1518141800	22350	22350	22350	22300	453
552	20240326	104900	1508022450	22300	22300	22300	22300	331
553	20240326	104800	1500641150	22300	22300	22350	22300	654
554	20240326	104700	1486055300	22300	22350	22350	22200	583
555	20240326	104600	1473065350	22350	22350	22350	22300	517
556	20240326	104500	1461511150	22300	22300	22300	22300	363
557	20240326	104400	1453416250	22300	22300	22300	22300	540
558	20240326	104300	1441374250	22300	22300	22300	22250	390
559	20240326	104200	1432677300	22300	22300	22300	22250	563
560	20240326	104100	1420122500	22300	22300	22300	22300	380
561	20240326	104000	1411648500	22300	22250	22300	22250	389
562	20240326	103900	1402989050	22300	22300	22300	22200	1028
563	20240326	103800	1380110650	22300	22300	22300	22300	506
564	20240326	103700	1368826850	22300	22300	22300	22200	1039
565	20240326	103600	1345706950	22250	22300	22300	22250	1507
566	20240326	103500	1312122100	22300	22250	22300	22200	367
567	20240326	103400	1303943250	22250	22250	22250	22200	771
568	20240326	103300	1286788550	22300	22300	22350	22250	424
569	20240326	103200	1277327100	22300	22300	22300	22250	518
570	20240326	103100	1265775950	22250	22300	22300	22200	1571
571	20240326	103000	1230802050	22350	22300	22350	22300	495
572	20240326	102900	1219748700	22300	22300	22350	22300	507
573	20240326	102800	1208430700	22300	22300	22350	22300	571
574	20240326	102700	1195696950	22350	22250	22350	22250	1336
575	20240326	102600	1165898550	22300	22250	22300	22250	694
576	20240326	102500	1150439100	22300	22300	22350	22300	522
577	20240326	102400	1138791750	22300	22350	22350	22300	573
578	20240326	102300	1125999100	22300	22300	22350	22300	693
579	20240326	102200	1110534350	22300	22350	22350	22250	688
580	20240326	102100	1095176400	22350	22300	22350	22300	1670
581	20240326	102000	1057928850	22300	22200	22300	22200	549
582	20240326	101900	1045696750	22100	22300	22300	22100	1228
583	20240326	101800	1018467450	22300	22300	22300	22250	546
584	20240326	101700	1006294400	22250	22300	22350	22250	674
585	20240326	101600	991277700	22300	22350	22350	22300	2814
586	20240326	101500	928408450	22350	22350	22350	22300	3753
587	20240326	101400	844530600	22300	22350	22350	22150	674
588	20240326	101300	829504850	22350	22250	22350	22250	1416
589	20240326	101200	797894500	22250	22300	22300	22200	854
590	20240326	101100	778886050	22300	22350	22350	22300	385
591	20240326	101000	770288000	22350	22300	22350	22300	537
592	20240326	100900	758307500	22300	22300	22300	22250	533
593	20240326	100800	746427450	22300	22350	22350	22300	622
594	20240326	100700	732534050	22300	22300	22350	22300	1923
595	20240326	100600	689619500	22300	22250	22300	22250	558
596	20240326	100500	677176250	22300	22250	22300	22200	921
597	20240326	100400	656682250	22250	22200	22300	22200	491
598	20240326	100300	645754700	22250	22250	22250	22250	617
599	20240326	100200	632026450	22250	22300	22300	22250	907
600	20240326	100100	611825300	22300	22300	22300	22250	1165
601	20240326	100000	585855850	22300	22200	22300	22200	1008
602	20240326	095900	563421050	22200	22200	22250	22200	833
603	20240326	095800	544914800	22250	22250	22300	22200	1633
604	20240326	095700	508593950	22250	22200	22250	22150	1219
605	20240326	095600	481514750	22100	22050	22150	22050	2032
606	20240326	095500	436581300	22050	22050	22100	22050	620
607	20240326	095400	422907600	22100	21850	22100	21850	1136
608	20240326	095300	397919550	21800	21800	21800	21750	61
609	20240326	095200	396591550	21850	21850	21850	21850	100
610	20240326	095100	394406550	21850	21900	21900	21650	4966
611	20240326	095000	286626950	21900	21900	21900	21900	684
612	20240326	094900	271647350	21950	21950	21950	21950	17
613	20240326	094800	271274200	21950	21950	21950	21950	0
614	20240326	094700	271274200	21950	21900	21950	21900	96
615	20240326	094600	269167200	21900	21900	21900	21900	103
616	20240326	094500	266911500	21850	21850	21850	21850	0
617	20240326	094400	266911500	21850	21900	21900	21850	53
618	20240326	094300	265753200	21850	21850	21850	21850	34
619	20240326	094200	265010300	21850	21900	21900	21850	74
620	20240326	094100	263390100	21850	21850	21850	21850	29
621	20240326	094000	262756450	21850	21850	21850	21850	95
622	20240326	093900	260680700	21850	21850	21850	21850	0
623	20240326	093800	260680700	21850	21900	21900	21850	457
624	20240326	093700	250695000	21900	21900	21900	21900	184
625	20240326	093600	246665400	21900	21850	21900	21850	339
626	20240326	093500	239241800	21900	21800	21900	21800	250
627	20240326	093400	233780950	21750	21800	21800	21750	29
628	20240326	093300	233148800	21800	21800	21800	21800	92
629	20240326	093200	231143200	21850	21800	21850	21800	157
630	20240326	093100	227720550	21800	21850	21850	21800	4
631	20240326	093000	227633250	21850	21850	21850	21850	22
632	20240326	092900	227152550	21850	21800	21850	21800	90
633	20240326	092800	225186650	21800	21800	21800	21800	81
634	20240326	092700	223420850	21800	21750	21800	21750	840
635	20240326	092600	205109450	21750	21800	21800	21750	37
636	20240326	092500	204302900	21750	21700	21750	21700	465
637	20240326	092400	194193600	21700	21700	21700	21700	104
638	20240326	092300	191936800	21650	21650	21650	21650	2
639	20240326	092200	191893500	21650	21650	21650	21650	1
640	20240326	092100	191871850	21700	21650	21700	21650	31
641	20240326	092000	191200650	21650	21600	21650	21550	303
642	20240326	091900	184659750	21700	21700	21700	21700	0
643	20240326	091800	184659750	21700	21650	21700	21600	865
644	20240326	091700	165934950	21650	21650	21650	21650	65
645	20240326	091600	164527700	21700	21750	21750	21700	349
646	20240326	091500	156951900	21750	21750	21750	21750	328
647	20240326	091400	149817900	21750	21700	21750	21700	102
648	20240326	091300	147599500	21700	21750	21750	21700	287
649	20240326	091200	141370800	21750	21800	21800	21750	217
650	20240326	091100	136650650	21750	21750	21750	21750	191
651	20240326	091000	132496400	21700	21650	21700	21650	51
652	20240326	090900	131392200	21700	21700	21700	21650	148
653	20240326	090800	128180750	21700	21800	21800	21700	467
654	20240326	090700	118041850	21750	21800	21850	21700	177
655	20240326	090600	114178650	21700	21800	21850	21700	56
656	20240326	090500	112957250	21750	21800	21800	21750	424
657	20240326	090400	103725100	21750	21650	21750	21650	3159
658	20240326	090300	35164150	21600	21600	21600	21600	10
659	20240326	090200	34948150	21600	21650	21650	21550	127
660	20240326	090100	32209700	21700	21700	21750	21700	747
661	20240326	090000	15989800	21700	21500	21750	21500	724