KissMeData/178920/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200800	745542000	21850	21850	21850	21850	1925
3	20240329	200700	745542000	21850	21850	21850	21850	0
4	20240329	200600	745542000	21850	21850	21850	21850	0
5	20240329	200500	745542000	21850	21850	21850	21850	0
6	20240329	200400	745542000	21850	21850	21850	21850	0
7	20240329	200300	745542000	21850	21850	21850	21850	0
8	20240329	200200	745542000	21850	21850	21850	21850	0
9	20240329	200100	745542000	21850	21850	21850	21850	0
10	20240329	200000	745542000	21850	21850	21850	21850	0
11	20240329	195900	745542000	21850	21850	21850	21850	0
12	20240329	195800	745542000	21850	21850	21850	21850	0
13	20240329	195700	745542000	21850	21850	21850	21850	0
14	20240329	195600	745542000	21850	21850	21850	21850	0
15	20240329	195500	745542000	21850	21850	21850	21850	0
16	20240329	195400	745542000	21850	21850	21850	21850	0
17	20240329	195300	745542000	21850	21850	21850	21850	0
18	20240329	195200	745542000	21850	21850	21850	21850	0
19	20240329	195100	745542000	21850	21850	21850	21850	0
20	20240329	195000	745542000	21850	21850	21850	21850	0
21	20240329	194900	745542000	21850	21850	21850	21850	0
22	20240329	194800	745542000	21850	21850	21850	21850	0
23	20240329	194700	745542000	21850	21850	21850	21850	0
24	20240329	194600	745542000	21850	21850	21850	21850	0
25	20240329	194500	745542000	21850	21850	21850	21850	0
26	20240329	194400	745542000	21850	21850	21850	21850	0
27	20240329	194300	745542000	21850	21850	21850	21850	0
28	20240329	194200	745542000	21850	21850	21850	21850	0
29	20240329	194100	745542000	21850	21850	21850	21850	0
30	20240329	194000	745542000	21850	21850	21850	21850	0
31	20240329	193900	745542000	21850	21850	21850	21850	0
32	20240329	193800	745542000	21850	21850	21850	21850	1925
33	20240329	193700	745542000	21850	21850	21850	21850	0
34	20240329	193600	745542000	21850	21850	21850	21850	0
35	20240329	193500	745542000	21850	21850	21850	21850	0
36	20240329	193400	745542000	21850	21850	21850	21850	0
37	20240329	193300	745542000	21850	21850	21850	21850	0
38	20240329	193200	745542000	21850	21850	21850	21850	0
39	20240329	193100	745542000	21850	21850	21850	21850	0
40	20240329	193000	745542000	21850	21850	21850	21850	0
41	20240329	192900	745542000	21850	21850	21850	21850	0
42	20240329	192800	745542000	21850	21850	21850	21850	0
43	20240329	192700	745542000	21850	21850	21850	21850	0
44	20240329	192600	745542000	21850	21850	21850	21850	0
45	20240329	192500	745542000	21850	21850	21850	21850	0
46	20240329	192400	745542000	21850	21850	21850	21850	0
47	20240329	192300	745542000	21850	21850	21850	21850	0
48	20240329	192200	745542000	21850	21850	21850	21850	0
49	20240329	192100	745542000	21850	21850	21850	21850	0
50	20240329	192000	745542000	21850	21850	21850	21850	0
51	20240329	191900	745542000	21850	21850	21850	21850	0
52	20240329	191800	745542000	21850	21850	21850	21850	0
53	20240329	191700	745542000	21850	21850	21850	21850	0
54	20240329	191600	745542000	21850	21850	21850	21850	0
55	20240329	191500	745542000	21850	21850	21850	21850	0
56	20240329	191400	745542000	21850	21850	21850	21850	0
57	20240329	191300	745542000	21850	21850	21850	21850	0
58	20240329	191200	745542000	21850	21850	21850	21850	0
59	20240329	191100	745542000	21850	21850	21850	21850	0
60	20240329	191000	745542000	21850	21850	21850	21850	0
61	20240329	190900	745542000	21850	21850	21850	21850	0
62	20240329	190800	745542000	21850	21850	21850	21850	1925
63	20240329	190700	745542000	21850	21850	21850	21850	0
64	20240329	190600	745542000	21850	21850	21850	21850	0
65	20240329	190500	745542000	21850	21850	21850	21850	0
66	20240329	190400	745542000	21850	21850	21850	21850	0
67	20240329	190300	745542000	21850	21850	21850	21850	0
68	20240329	190200	745542000	21850	21850	21850	21850	0
69	20240329	190100	745542000	21850	21850	21850	21850	0
70	20240329	190000	745542000	21850	21850	21850	21850	0
71	20240329	185900	745542000	21850	21850	21850	21850	0
72	20240329	185800	745542000	21850	21850	21850	21850	0
73	20240329	185700	745542000	21850	21850	21850	21850	0
74	20240329	185600	745542000	21850	21850	21850	21850	0
75	20240329	185500	745542000	21850	21850	21850	21850	0
76	20240329	185400	745542000	21850	21850	21850	21850	0
77	20240329	185300	745542000	21850	21850	21850	21850	0
78	20240329	185200	745542000	21850	21850	21850	21850	0
79	20240329	185100	745542000	21850	21850	21850	21850	0
80	20240329	185000	745542000	21850	21850	21850	21850	0
81	20240329	184900	745542000	21850	21850	21850	21850	0
82	20240329	184800	745542000	21850	21850	21850	21850	0
83	20240329	184700	745542000	21850	21850	21850	21850	0
84	20240329	184600	745542000	21850	21850	21850	21850	0
85	20240329	184500	745542000	21850	21850	21850	21850	0
86	20240329	184400	745542000	21850	21850	21850	21850	0
87	20240329	184300	745542000	21850	21850	21850	21850	0
88	20240329	184200	745542000	21850	21850	21850	21850	0
89	20240329	184100	745542000	21850	21850	21850	21850	0
90	20240329	184000	745542000	21850	21850	21850	21850	0
91	20240329	183900	745542000	21850	21850	21850	21850	0
92	20240329	183800	745542000	21850	21850	21850	21850	1925
93	20240329	183700	745542000	21850	21850	21850	21850	0
94	20240329	183600	745542000	21850	21850	21850	21850	0
95	20240329	183500	745542000	21850	21850	21850	21850	0
96	20240329	183400	745542000	21850	21850	21850	21850	0
97	20240329	183300	745542000	21850	21850	21850	21850	0
98	20240329	183200	745542000	21850	21850	21850	21850	0
99	20240329	183100	745542000	21850	21850	21850	21850	0
100	20240329	183000	745542000	21850	21850	21850	21850	0
101	20240329	182900	745542000	21850	21850	21850	21850	0
102	20240329	182800	745542000	21850	21850	21850	21850	0
103	20240329	182700	745542000	21850	21850	21850	21850	0
104	20240329	182600	745542000	21850	21850	21850	21850	0
105	20240329	182500	745542000	21850	21850	21850	21850	0
106	20240329	182400	745542000	21850	21850	21850	21850	0
107	20240329	182300	745542000	21850	21850	21850	21850	0
108	20240329	182200	745542000	21850	21850	21850	21850	0
109	20240329	182100	745542000	21850	21850	21850	21850	0
110	20240329	182000	745542000	21850	21850	21850	21850	0
111	20240329	181900	745542000	21850	21850	21850	21850	0
112	20240329	181800	745542000	21850	21850	21850	21850	0
113	20240329	181700	745542000	21850	21850	21850	21850	0
114	20240329	181600	745542000	21850	21850	21850	21850	0
115	20240329	181500	745542000	21850	21850	21850	21850	0
116	20240329	181400	745542000	21850	21850	21850	21850	0
117	20240329	181300	745542000	21850	21850	21850	21850	0
118	20240329	181200	745542000	21850	21850	21850	21850	0
119	20240329	181100	745542000	21850	21850	21850	21850	0
120	20240329	181000	745542000	21850	21850	21850	21850	0
121	20240329	180900	745542000	21850	21850	21850	21850	0
122	20240329	180800	745542000	21850	21850	21850	21850	1925
123	20240329	180700	745542000	21850	21850	21850	21850	0
124	20240329	180600	745542000	21850	21850	21850	21850	0
125	20240329	180500	745542000	21850	21850	21850	21850	0
126	20240329	180400	745542000	21850	21850	21850	21850	0
127	20240329	180300	745542000	21850	21850	21850	21850	0
128	20240329	180200	745542000	21850	21850	21850	21850	0
129	20240329	180100	745542000	21850	21850	21850	21850	0
130	20240329	180000	745542000	21850	21850	21850	21850	0
131	20240329	175900	745542000	21850	21850	21850	21850	0
132	20240329	175800	745542000	21850	21850	21850	21850	0
133	20240329	175700	745542000	21850	21850	21850	21850	0
134	20240329	175600	745542000	21850	21850	21850	21850	0
135	20240329	175500	745542000	21850	21850	21850	21850	0
136	20240329	175400	745542000	21850	21850	21850	21850	0
137	20240329	175300	745542000	21850	21850	21850	21850	0
138	20240329	175200	745542000	21850	21850	21850	21850	0
139	20240329	175100	745542000	21850	21850	21850	21850	0
140	20240329	175000	745542000	21850	21850	21850	21850	0
141	20240329	174900	745542000	21850	21850	21850	21850	0
142	20240329	174800	745542000	21850	21850	21850	21850	0
143	20240329	174700	745542000	21850	21850	21850	21850	0
144	20240329	174600	745542000	21850	21850	21850	21850	0
145	20240329	174500	745542000	21850	21850	21850	21850	0
146	20240329	174400	745542000	21850	21850	21850	21850	0
147	20240329	174300	745542000	21850	21850	21850	21850	0
148	20240329	174200	745542000	21850	21850	21850	21850	0
149	20240329	174100	745542000	21850	21850	21850	21850	0
150	20240329	174000	745542000	21850	21850	21850	21850	0
151	20240329	173900	745542000	21850	21850	21850	21850	0
152	20240329	173800	745542000	21850	21850	21850	21850	1925
153	20240329	173700	745542000	21850	21850	21850	21850	0
154	20240329	173600	745542000	21850	21850	21850	21850	0
155	20240329	173500	745542000	21850	21850	21850	21850	0
156	20240329	173400	745542000	21850	21850	21850	21850	0
157	20240329	173300	745542000	21850	21850	21850	21850	0
158	20240329	173200	745542000	21850	21850	21850	21850	0
159	20240329	173100	745542000	21850	21850	21850	21850	0
160	20240329	173000	745542000	21850	21850	21850	21850	0
161	20240329	172900	745542000	21850	21850	21850	21850	0
162	20240329	172800	745542000	21850	21850	21850	21850	0
163	20240329	172700	745542000	21850	21850	21850	21850	0
164	20240329	172600	745542000	21850	21850	21850	21850	0
165	20240329	172500	745542000	21850	21850	21850	21850	0
166	20240329	172400	745542000	21850	21850	21850	21850	0
167	20240329	172300	745542000	21850	21850	21850	21850	0
168	20240329	172200	745542000	21850	21850	21850	21850	0
169	20240329	172100	745542000	21850	21850	21850	21850	0
170	20240329	172000	745542000	21850	21850	21850	21850	0
171	20240329	171900	745542000	21850	21850	21850	21850	0
172	20240329	171800	745542000	21850	21850	21850	21850	0
173	20240329	171700	745542000	21850	21850	21850	21850	0
174	20240329	171600	745542000	21850	21850	21850	21850	0
175	20240329	171500	745542000	21850	21850	21850	21850	0
176	20240329	171400	745542000	21850	21850	21850	21850	0
177	20240329	171300	745542000	21850	21850	21850	21850	0
178	20240329	171200	745542000	21850	21850	21850	21850	0
179	20240329	171100	745542000	21850	21850	21850	21850	0
180	20240329	171000	745542000	21850	21850	21850	21850	0
181	20240329	170900	745542000	21850	21850	21850	21850	0
182	20240329	170800	745542000	21850	21850	21850	21850	1925
183	20240329	170700	745542000	21850	21850	21850	21850	0
184	20240329	170600	745542000	21850	21850	21850	21850	0
185	20240329	170500	745542000	21850	21850	21850	21850	0
186	20240329	170400	745542000	21850	21850	21850	21850	0
187	20240329	170300	745542000	21850	21850	21850	21850	0
188	20240329	170200	745542000	21850	21850	21850	21850	0
189	20240329	170100	745542000	21850	21850	21850	21850	0
190	20240329	170000	745542000	21850	21850	21850	21850	0
191	20240329	165900	745542000	21850	21850	21850	21850	0
192	20240329	165800	745542000	21850	21850	21850	21850	0
193	20240329	165700	745542000	21850	21850	21850	21850	0
194	20240329	165600	745542000	21850	21850	21850	21850	0
195	20240329	165500	745542000	21850	21850	21850	21850	0
196	20240329	165400	745542000	21850	21850	21850	21850	0
197	20240329	165300	745542000	21850	21850	21850	21850	0
198	20240329	165200	745542000	21850	21850	21850	21850	0
199	20240329	165100	745542000	21850	21850	21850	21850	0
200	20240329	165000	745542000	21850	21850	21850	21850	0
201	20240329	164900	745542000	21850	21850	21850	21850	0
202	20240329	164800	745542000	21850	21850	21850	21850	0
203	20240329	164700	745542000	21850	21850	21850	21850	0
204	20240329	164600	745542000	21850	21850	21850	21850	0
205	20240329	164500	745542000	21850	21850	21850	21850	0
206	20240329	164400	745542000	21850	21850	21850	21850	0
207	20240329	164300	745542000	21850	21850	21850	21850	0
208	20240329	164200	745542000	21850	21850	21850	21850	0
209	20240329	164100	745542000	21850	21850	21850	21850	0
210	20240329	164000	745542000	21850	21850	21850	21850	0
211	20240329	163900	745542000	21850	21850	21850	21850	0
212	20240329	163800	745542000	21850	21850	21850	21850	1925
213	20240329	163700	745542000	21850	21850	21850	21850	0
214	20240329	163600	745542000	21850	21850	21850	21850	0
215	20240329	163500	745542000	21850	21850	21850	21850	0
216	20240329	163400	745542000	21850	21850	21850	21850	0
217	20240329	163300	745542000	21850	21850	21850	21850	0
218	20240329	163200	745542000	21850	21850	21850	21850	0
219	20240329	163100	745542000	21850	21850	21850	21850	0
220	20240329	163000	745542000	21850	21850	21850	21850	0
221	20240329	162900	745542000	21850	21850	21850	21850	0
222	20240329	162800	745542000	21850	21850	21850	21850	0
223	20240329	162700	745542000	21850	21850	21850	21850	0
224	20240329	162600	745542000	21850	21850	21850	21850	0
225	20240329	162500	745542000	21850	21850	21850	21850	0
226	20240329	162400	745542000	21850	21850	21850	21850	0
227	20240329	162300	745542000	21850	21850	21850	21850	0
228	20240329	162200	745542000	21850	21850	21850	21850	0
229	20240329	162100	745542000	21850	21850	21850	21850	0
230	20240329	162000	745542000	21850	21850	21850	21850	0
231	20240329	161900	745542000	21850	21850	21850	21850	0
232	20240329	161800	745542000	21850	21850	21850	21850	0
233	20240329	161700	745542000	21850	21850	21850	21850	0
234	20240329	161600	745542000	21850	21850	21850	21850	0
235	20240329	161500	745542000	21850	21850	21850	21850	0
236	20240329	161400	745542000	21850	21850	21850	21850	0
237	20240329	161300	745542000	21850	21850	21850	21850	0
238	20240329	161200	745542000	21850	21850	21850	21850	0
239	20240329	161100	745542000	21850	21850	21850	21850	0
240	20240329	161000	745542000	21850	21850	21850	21850	0
241	20240329	160900	745542000	21850	21850	21850	21850	0
242	20240329	160800	745542000	21850	21850	21850	21850	1925
243	20240329	160700	745542000	21850	21850	21850	21850	0
244	20240329	160600	745542000	21850	21850	21850	21850	0
245	20240329	160500	745542000	21850	21850	21850	21850	0
246	20240329	160400	745542000	21850	21850	21850	21850	0
247	20240329	160300	745542000	21850	21850	21850	21850	0
248	20240329	160200	745542000	21850	21850	21850	21850	0
249	20240329	160100	745542000	21850	21850	21850	21850	0
250	20240329	160000	745542000	21850	21850	21850	21850	0
251	20240329	155900	745542000	21850	21850	21850	21850	0
252	20240329	155800	745542000	21850	21850	21850	21850	0
253	20240329	155700	745542000	21850	21850	21850	21850	0
254	20240329	155600	745542000	21850	21850	21850	21850	0
255	20240329	155500	745542000	21850	21850	21850	21850	0
256	20240329	155400	745542000	21850	21850	21850	21850	0
257	20240329	155300	745542000	21850	21850	21850	21850	0
258	20240329	155200	745542000	21850	21850	21850	21850	0
259	20240329	155100	745542000	21850	21850	21850	21850	0
260	20240329	155000	745542000	21850	21850	21850	21850	0
261	20240329	154900	745542000	21850	21850	21850	21850	0
262	20240329	154800	745542000	21850	21850	21850	21850	0
263	20240329	154700	745542000	21850	21850	21850	21850	0
264	20240329	154600	745542000	21850	21850	21850	21850	0
265	20240329	154500	745542000	21850	21850	21850	21850	0
266	20240329	154400	745542000	21850	21850	21850	21850	0
267	20240329	154300	745542000	21850	21850	21850	21850	0
268	20240329	154200	745542000	21850	21850	21850	21850	0
269	20240329	154100	745542000	21850	21850	21850	21850	0
270	20240329	154000	745542000	21850	21850	21850	21850	0
271	20240329	153900	745542000	21850	21850	21850	21850	0
272	20240329	153800	745542000	21850	21850	21850	21850	1925
273	20240329	153700	745542000	21850	21850	21850	21850	0
274	20240329	153600	745542000	21850	21850	21850	21850	0
275	20240329	153500	745542000	21850	21850	21850	21850	0
276	20240329	153400	745542000	21850	21850	21850	21850	0
277	20240329	153300	745542000	21850	21850	21850	21850	0
278	20240329	153200	745542000	21850	21850	21850	21850	0
279	20240329	153100	745542000	21850	21850	21850	21850	0
280	20240329	153000	745542000	21850	21850	21850	21850	1925
281	20240329	152900	703480750	21900	21900	21900	21900	0
282	20240329	152800	703480750	21900	21900	21900	21900	0
283	20240329	152700	703480750	21900	21900	21900	21900	0
284	20240329	152600	703480750	21900	21900	21900	21900	0
285	20240329	152500	703480750	21900	21900	21900	21900	0
286	20240329	152400	703480750	21900	21900	21900	21900	0
287	20240329	152300	703480750	21900	21900	21900	21900	0
288	20240329	152200	703480750	21900	21900	21900	21900	0
289	20240329	152100	703480750	21900	21900	21900	21900	0
290	20240329	152000	703480750	21900	21900	21900	21900	0
291	20240329	151900	703480750	21900	21850	21900	21850	27
292	20240329	151800	702890500	21850	21850	21850	21850	47
293	20240329	151700	701863550	21850	21850	21850	21850	24
294	20240329	151600	701339150	21850	21900	21900	21850	62
295	20240329	151500	699981400	21850	21850	21850	21850	2
296	20240329	151400	699937700	21850	21900	21900	21850	35
297	20240329	151300	699172800	21900	21900	21900	21900	0
298	20240329	151200	699172800	21900	21900	21900	21850	14
299	20240329	151100	698866350	21900	21850	21900	21850	16
300	20240329	151000	698516050	21900	21850	21900	21850	91
301	20240329	150900	696526700	21850	21900	21900	21850	42
302	20240329	150800	695607000	21850	21850	21850	21850	0
303	20240329	150700	695607000	21850	21850	21850	21850	3
304	20240329	150600	695541450	21850	21850	21850	21850	1
305	20240329	150500	695519600	21850	21850	21850	21850	46
306	20240329	150400	694514500	21850	21850	21850	21850	0
307	20240329	150300	694514500	21850	21850	21850	21850	59
308	20240329	150200	693225350	21850	21850	21850	21850	3
309	20240329	150100	693159800	21900	21900	21900	21900	1
310	20240329	150000	693137900	21850	21900	21900	21850	68
311	20240329	145900	691652050	21900	21900	21900	21900	8
312	20240329	145800	691476850	21900	21850	21900	21850	31
313	20240329	145700	690798000	21850	21900	21900	21850	101
314	20240329	145600	688586250	21900	21850	21900	21850	37
315	20240329	145500	687776450	21850	21850	21850	21850	53
316	20240329	145400	686618400	21900	21850	21900	21850	11
317	20240329	145300	686378000	21900	21850	21900	21850	68
318	20240329	145200	684888950	21900	21900	21900	21900	1
319	20240329	145100	684867050	21900	21900	21900	21900	26
320	20240329	145000	684297650	21850	21900	21900	21850	33
321	20240329	144900	683575050	21850	21850	21900	21850	4
322	20240329	144800	683487550	21900	21850	21900	21850	40
323	20240329	144700	682611700	21900	21900	21900	21900	2
324	20240329	144600	682567900	21900	21900	21900	21900	30
325	20240329	144500	681910900	21850	21850	21850	21850	103
326	20240329	144400	679660350	21900	21900	21900	21900	1
327	20240329	144300	679638450	21950	21950	21950	21900	85
328	20240329	144200	677772850	21950	21900	21950	21900	49
329	20240329	144100	676697350	21850	21850	21900	21800	202
330	20240329	144000	672288900	21900	21900	21900	21900	7
331	20240329	143900	672135600	21900	21850	21900	21850	26
332	20240329	143800	671566300	21850	21850	21850	21850	21
333	20240329	143700	671107450	21900	21900	21900	21900	25
334	20240329	143600	670559950	21900	21850	21900	21850	3
335	20240329	143500	670494350	21800	21800	21800	21800	15
336	20240329	143400	670167350	21800	21850	21900	21800	546
337	20240329	143300	658210450	21850	21900	21900	21850	3
338	20240329	143200	658144850	21900	21900	21900	21900	12
339	20240329	143100	657882050	21850	21850	21850	21850	23
340	20240329	143000	657379500	21850	21850	21850	21850	0
341	20240329	142900	657379500	21850	21850	21850	21800	129
342	20240329	142800	654566000	21850	21850	21850	21850	0
343	20240329	142700	654566000	21850	21850	21850	21850	25
344	20240329	142600	654019750	21800	21800	21800	21800	2
345	20240329	142500	653976150	21850	21850	21850	21850	25
346	20240329	142400	653429900	21800	21850	21850	21800	4
347	20240329	142300	653342650	21850	21850	21850	21850	4
348	20240329	142200	653255250	21850	21850	21850	21800	76
349	20240329	142100	651597150	21800	21800	21800	21800	2
350	20240329	142000	651553550	21850	21900	21900	21850	507
351	20240329	141900	640474350	21850	21900	21900	21850	9
352	20240329	141800	640277650	21900	21900	21900	21900	2
353	20240329	141700	640233850	21900	21850	21900	21850	238
354	20240329	141600	635021750	21900	21900	21900	21900	2
355	20240329	141500	634977950	21850	21900	21900	21850	791
356	20240329	141400	617655100	21900	21900	21950	21900	6
357	20240329	141300	617523650	21950	21950	21950	21950	25
358	20240329	141200	616974900	21900	21950	21950	21900	64
359	20240329	141100	615573200	21950	21950	21950	21950	200
360	20240329	141000	611183200	21950	21950	21950	21950	25
361	20240329	140900	610634450	21900	21900	21900	21900	3
362	20240329	140800	610568750	21950	21950	21950	21950	25
363	20240329	140700	610020000	21900	21950	21950	21900	4
364	20240329	140600	609932350	21950	21950	21950	21950	0
365	20240329	140500	609932350	21950	21900	21950	21900	29
366	20240329	140400	609296000	21950	21900	21950	21900	8
367	20240329	140300	609120750	21950	21950	21950	21950	496
368	20240329	140200	598233550	21900	21900	21900	21900	2
369	20240329	140100	598189750	21950	21900	21950	21900	50
370	20240329	140000	597092300	21950	21950	21950	21900	27
371	20240329	135900	596499750	21850	21900	21900	21850	47
372	20240329	135800	595470550	21900	21900	21900	21900	25
373	20240329	135700	594923050	21850	21850	21900	21850	103
374	20240329	135600	592667500	21850	21900	21900	21850	27
375	20240329	135500	592076250	21850	21850	21900	21850	4
376	20240329	135400	591988800	21850	21850	21850	21850	1
377	20240329	135300	591966950	21900	21850	21900	21850	27
378	20240329	135200	591375750	21850	21850	21850	21850	2
379	20240329	135100	591332050	21900	21850	21900	21850	25
380	20240329	135000	590784600	21850	21900	21900	21850	3
381	20240329	134900	590719000	21850	21850	21850	21850	1
382	20240329	134800	590697150	21900	21900	21900	21850	28
383	20240329	134700	590084050	21850	21850	21850	21850	1
384	20240329	134600	590062200	21900	21800	21900	21800	34
385	20240329	134500	589318150	21800	21800	21800	21800	0
386	20240329	134400	589318150	21800	21850	21850	21800	27
387	20240329	134300	588728250	21800	21850	21850	21800	204
388	20240329	134200	584278500	21800	21800	21800	21800	3
389	20240329	134100	584213100	21850	21800	21850	21800	26
390	20240329	134000	583645100	21800	21800	21800	21800	1
391	20240329	133900	583623300	21800	21800	21800	21800	1
392	20240329	133800	583601500	21900	21900	21900	21850	25
393	20240329	133700	583054150	21800	21800	21800	21800	1
394	20240329	133600	583032350	21900	21900	21900	21800	33
395	20240329	133500	582309850	21850	21850	21850	21850	22
396	20240329	133400	581829150	21800	21850	21900	21800	26
397	20240329	133300	581260650	21800	21800	21800	21800	0
398	20240329	133200	581260650	21800	21800	21800	21800	2
399	20240329	133100	581217050	21900	21900	21900	21850	26
400	20240329	133000	580647750	21800	21800	21800	21800	0
401	20240329	132900	580647750	21800	21850	21900	21800	180
402	20240329	132800	576720350	21900	21900	21900	21900	1
403	20240329	132700	576698450	21900	21900	21900	21900	24
404	20240329	132600	576172850	21850	21900	21900	21850	9
405	20240329	132500	575976100	21900	21900	21900	21900	0
406	20240329	132400	575976100	21900	21850	21900	21850	68
407	20240329	132300	574490000	21850	21850	21850	21800	287
408	20240329	132200	568224800	21850	21850	21850	21850	1
409	20240329	132100	568202950	21850	21900	21900	21850	28
410	20240329	132000	567589900	21900	21900	21900	21900	0
411	20240329	131900	567589900	21900	21900	21900	21850	33
412	20240329	131800	566867600	21900	21900	21900	21900	0
413	20240329	131700	566867600	21900	21850	21900	21850	26
414	20240329	131600	566298300	21850	21850	21850	21850	1
415	20240329	131500	566276450	21850	21850	21850	21850	2
416	20240329	131400	566232750	21850	21850	21900	21850	31
417	20240329	131300	565554050	21900	21900	21900	21900	2
418	20240329	131200	565510250	21850	21900	21900	21850	29
419	20240329	131100	564875250	21850	21900	21900	21850	2
420	20240329	131000	564831500	21900	21900	21900	21900	35
421	20240329	130900	564065000	21850	21850	21850	21850	3
422	20240329	130800	563999450	21850	21850	21850	21850	0
423	20240329	130700	563999450	21850	21900	21900	21850	40
424	20240329	130600	563124100	21850	21850	21850	21850	6
425	20240329	130500	562993000	21900	21850	21900	21850	27
426	20240329	130400	562401800	21850	21900	21900	21800	4
427	20240329	130300	562314450	21850	21850	21850	21850	39
428	20240329	130200	561462300	21850	21900	21900	21850	32
429	20240329	130100	560761800	21850	21900	21900	21850	2
430	20240329	130000	560718050	21850	21900	21900	21850	43
431	20240329	125900	559776950	21900	21850	21900	21850	22
432	20240329	125800	559295550	21850	21900	21900	21850	14
433	20240329	125700	558989200	21850	21850	21900	21800	16
434	20240329	125600	558639200	21850	21900	21900	21850	11
435	20240329	125500	558398400	21850	21800	21900	21800	12
436	20240329	125400	558135800	21900	21850	21900	21850	102
437	20240329	125300	555907000	21850	21850	21850	21800	692
438	20240329	125200	540786850	21850	21900	21900	21850	12
439	20240329	125100	540524100	21900	21900	21900	21850	36
440	20240329	125000	539735750	21850	21900	21900	21850	10
441	20240329	124900	539516850	21900	21900	21900	21900	13
442	20240329	124800	539232150	21900	21850	21900	21850	7
443	20240329	124700	539079000	21900	21900	21900	21900	14
444	20240329	124600	538772400	21900	21850	21900	21850	11
445	20240329	124500	538531650	21900	21900	21900	21850	18
446	20240329	124400	538137550	21850	21800	21850	21800	941
447	20240329	124300	517606350	21750	21800	21800	21750	34
448	20240329	124200	516865300	21800	21800	21800	21800	7
449	20240329	124100	516712700	21800	21750	21800	21750	28
450	20240329	124000	516102450	21800	21800	21800	21700	577
451	20240329	123900	503528350	21800	21800	21800	21800	14
452	20240329	123800	503223150	21750	21750	21750	21700	33
453	20240329	123700	502505600	21750	21750	21750	21750	8
454	20240329	123600	502331600	21750	21750	21750	21700	176
455	20240329	123500	498503800	21750	21800	21800	21700	130
456	20240329	123400	495676800	21750	21750	21800	21750	14
457	20240329	123300	495371900	21750	21800	21800	21700	20
458	20240329	123200	494936150	21800	21750	21800	21750	10
459	20240329	123100	494718250	21700	21700	21800	21700	20
460	20240329	123000	494283300	21800	21800	21800	21800	10
461	20240329	122900	494065300	21800	21700	21800	21700	37
462	20240329	122800	493261300	21750	21750	21850	21750	385
463	20240329	122700	484885500	21750	21750	21850	21750	1044
464	20240329	122600	462177550	21750	21900	21900	21750	3984
465	20240329	122500	375393300	21900	21900	21900	21800	442
466	20240329	122400	365736000	21900	21850	21900	21850	8
467	20240329	122300	365561000	21800	21900	21900	21800	17
468	20240329	122200	365188900	21900	21850	21900	21850	8
469	20240329	122100	365013900	21900	21900	21900	21900	18
470	20240329	122000	364619700	21800	21900	21900	21800	5
471	20240329	121900	364510300	21900	21900	21900	21850	10
472	20240329	121800	364291450	21900	21900	21900	21800	15
473	20240329	121700	363963150	21900	21850	21900	21800	159
474	20240329	121600	360494900	21900	21900	21900	21900	15
475	20240329	121500	360166400	21800	21900	21900	21800	24
476	20240329	121400	359640900	21850	21850	21850	21850	64
477	20240329	121300	358242500	21900	21850	21900	21800	118
478	20240329	121200	355663900	21850	21850	21850	21850	9
479	20240329	121100	355467250	21900	21900	21900	21900	15
480	20240329	121000	355138750	21800	21850	21900	21800	9
481	20240329	120900	354941950	21800	21900	21900	21800	36
482	20240329	120800	354155650	21900	21900	21900	21800	241
483	20240329	120700	348900300	21900	21900	21900	21850	34
484	20240329	120600	348155800	21900	21900	21900	21900	85
485	20240329	120500	346294300	21800	21850	21900	21800	15
486	20240329	120400	345966250	21900	21850	21900	21850	13
487	20240329	120300	345682050	21800	21850	21850	21800	9
488	20240329	120200	345485700	21850	21850	21850	21800	12
489	20240329	120100	345223600	21850	21800	21850	21800	18
490	20240329	120000	344830800	21850	21800	21850	21800	70
491	20240329	115900	343304000	21850	21850	21850	21850	10
492	20240329	115800	343085500	21850	21850	21850	21850	13
493	20240329	115700	342801450	21800	21850	21900	21800	12
494	20240329	115600	342539250	21850	21850	21850	21850	37
495	20240329	115500	341730800	21850	21800	21850	21800	13
496	20240329	115400	341446900	21850	21850	21850	21800	15
497	20240329	115300	341119200	21850	21800	21850	21800	20
498	20240329	115200	340682300	21800	21850	21850	21800	32
499	20240329	115100	339983150	21850	21850	21850	21800	16
500	20240329	115000	339633800	21850	21800	21900	21800	16
501	20240329	114900	339284250	21850	21800	21850	21800	30
502	20240329	114800	338628800	21850	21850	21850	21800	23
503	20240329	114700	338126350	21800	21850	21850	21800	9
504	20240329	114600	337929750	21850	21850	21850	21850	136
505	20240329	114500	334958150	21850	21850	21850	21800	49
506	20240329	114400	333887650	21850	21850	21850	21850	15
507	20240329	114300	333559900	21850	21800	21850	21800	10
508	20240329	114200	333341500	21800	21850	21850	21800	16
509	20240329	114100	332992000	21850	21800	21850	21800	17
510	20240329	114000	332620650	21800	21850	21850	21800	13
511	20240329	113900	332336700	21850	21800	21850	21800	17
512	20240329	113800	331965800	21850	21850	21850	21800	17
513	20240329	113700	331594450	21850	21850	21850	21850	8
514	20240329	113600	331419650	21850	21800	21850	21800	18
515	20240329	113500	331026500	21800	21850	21850	21800	15
516	20240329	113400	330699050	21850	21850	21850	21850	8
517	20240329	113300	330524250	21850	21850	21850	21800	12
518	20240329	113200	330262150	21850	21800	21850	21800	589
519	20240329	113100	317421200	21850	21850	21850	21800	11
520	20240329	113000	317180950	21800	21850	21850	21800	19
521	20240329	112900	316766100	21850	21800	21850	21800	10
522	20240329	112800	316547700	21850	21850	21850	21850	6
523	20240329	112700	316416600	21850	21850	21850	21850	12
524	20240329	112600	316154400	21850	21850	21850	21800	17
525	20240329	112500	315783100	21800	21850	21850	21800	10
526	20240329	112400	315564650	21850	21850	21850	21800	39
527	20240329	112300	314713650	21800	21850	21850	21800	100
528	20240329	112200	312533250	21850	21850	21850	21850	6
529	20240329	112100	312402150	21800	21850	21850	21800	32
530	20240329	112000	311703050	21850	21850	21850	21850	17
531	20240329	111900	311331600	21800	21850	21850	21800	10
532	20240329	111800	311113200	21800	21850	21850	21800	22
533	20240329	111700	310632900	21850	21850	21850	21800	4
534	20240329	111600	310545550	21850	21850	21850	21850	64
535	20240329	111500	309147150	21850	21850	21850	21850	10
536	20240329	111400	308928650	21950	21850	21950	21850	695
537	20240329	111300	293741200	21950	21950	21950	21950	10
538	20240329	111200	293521700	21900	21850	21900	21850	16
539	20240329	111100	293171350	21900	21800	21900	21800	501
540	20240329	111000	282199550	21900	21900	21900	21900	15
541	20240329	110900	281871050	21900	21900	21900	21900	8
542	20240329	110800	281695850	21900	21900	21900	21900	26
543	20240329	110700	281126450	21900	21850	21900	21850	7
544	20240329	110600	280973200	21850	21850	21850	21800	135
545	20240329	110500	278028150	21800	21850	21850	21800	281
546	20240329	110400	271902300	21850	21850	21850	21800	186
547	20240329	110300	267846700	21800	21850	21850	21800	31
548	20240329	110200	267170350	21850	21800	21850	21800	220
549	20240329	110100	262368850	21850	21850	21850	21850	9
550	20240329	110000	262172200	21850	21850	21850	21800	42
551	20240329	105900	261254550	21850	21850	21850	21850	0
552	20240329	105800	261254550	21850	21850	21850	21850	15
553	20240329	105700	260926800	21850	21800	21850	21800	573
554	20240329	105600	248434900	21800	21850	21850	21800	711
555	20240329	105500	232934100	21850	21800	21900	21800	216
556	20240329	105400	228224300	21850	21850	21850	21850	627
557	20240329	105300	214524350	21850	21850	21850	21850	1
558	20240329	105200	214502500	21850	21850	21850	21850	0
559	20240329	105100	214502500	21850	21850	21850	21850	0
560	20240329	105000	214502500	21850	21850	21850	21850	51
561	20240329	104900	213388150	21850	21850	21850	21850	75
562	20240329	104800	211749400	21900	21900	21900	21900	75
563	20240329	104700	210106900	21850	21850	21850	21850	74
564	20240329	104600	208490000	21850	21850	21850	21850	0
565	20240329	104500	208490000	21850	21850	21850	21850	84
566	20240329	104400	206654600	21850	21900	21900	21850	3
567	20240329	104300	206589000	21850	21850	21850	21850	30
568	20240329	104200	205933500	21850	21800	21850	21800	34
569	20240329	104100	205190700	21850	21850	21850	21850	111
570	20240329	104000	202765350	21850	21850	21850	21850	0
571	20240329	103900	202765350	21850	21850	21850	21850	0
572	20240329	103800	202765350	21850	21850	21850	21850	1
573	20240329	103700	202743500	21800	21800	21800	21800	50
574	20240329	103600	201653500	21850	21850	21850	21850	0
575	20240329	103500	201653500	21850	21850	21850	21800	49
576	20240329	103400	200584000	21800	21800	21800	21800	22
577	20240329	103300	200104400	21850	21850	21850	21850	2
578	20240329	103200	200060700	21800	21800	21800	21800	151
579	20240329	103100	196768900	21850	21850	21850	21850	277
580	20240329	103000	190716450	21850	21850	21850	21850	0
581	20240329	102900	190716450	21850	21850	21850	21850	44
582	20240329	102800	189755050	21850	21850	21850	21850	0
583	20240329	102700	189755050	21850	21850	21850	21850	1
584	20240329	102600	189733200	21850	21850	21850	21850	0
585	20240329	102500	189733200	21850	21850	21850	21850	101
586	20240329	102400	187526350	21850	21850	21850	21850	0
587	20240329	102300	187526350	21850	21850	21850	21850	0
588	20240329	102200	187526350	21850	21850	21850	21850	1
589	20240329	102100	187504500	21850	21850	21850	21850	572
590	20240329	102000	175006300	21850	21850	21850	21850	100
591	20240329	101900	172821300	21850	21850	21850	21850	0
592	20240329	101800	172821300	21850	21900	21900	21850	3
593	20240329	101700	172755700	21850	21850	21850	21850	892
594	20240329	101600	153265500	21850	21850	21850	21850	501
595	20240329	101500	142318650	21850	21850	21850	21850	1
596	20240329	101400	142296800	21900	21900	21900	21900	10
597	20240329	101300	142077800	21900	21900	21900	21900	16
598	20240329	101200	141727400	21900	21900	21900	21900	104
599	20240329	101100	139449800	21900	21900	21900	21900	214
600	20240329	101000	134763200	21900	21900	21900	21900	85
601	20240329	100900	132901700	21900	21900	21900	21900	1
602	20240329	100800	132879800	21900	21900	21900	21900	0
603	20240329	100700	132879800	21900	21900	21900	21900	0
604	20240329	100600	132879800	21900	21900	21900	21900	0
605	20240329	100500	132879800	21900	21950	21950	21900	23
606	20240329	100400	132376050	21950	21950	21950	21950	1
607	20240329	100300	132354100	21950	21950	21950	21950	24
608	20240329	100200	131827300	21950	21950	21950	21950	0
609	20240329	100100	131827300	21950	21950	21950	21950	9
610	20240329	100000	131629750	21950	21950	22000	21950	118
611	20240329	095900	129039150	21900	21900	21900	21900	4
612	20240329	095800	128951550	21900	21950	21950	21900	22
613	20240329	095700	128468700	21950	21950	21950	21950	165
614	20240329	095600	124846950	21950	21950	21950	21950	1
615	20240329	095500	124825000	21950	21950	21950	21950	0
616	20240329	095400	124825000	21950	21950	21950	21950	0
617	20240329	095300	124825000	21950	21950	21950	21950	27
618	20240329	095200	124232350	21950	21900	21950	21900	5
619	20240329	095100	124122650	21950	21950	21950	21950	51
620	20240329	095000	123003200	21950	21950	21950	21950	33
621	20240329	094900	122278850	21900	21900	21900	21900	268
622	20240329	094800	116409650	21900	21850	21900	21850	45
623	20240329	094700	115424200	21850	21850	21850	21850	41
624	20240329	094600	114528350	21850	21850	21850	21850	301
625	20240329	094500	107951500	21900	21900	21900	21900	15
626	20240329	094400	107623000	21900	21850	21900	21850	14
627	20240329	094300	107316450	21900	21850	21900	21850	22
628	20240329	094200	106835700	21850	21850	21850	21850	1
629	20240329	094100	106813850	21900	21900	21900	21900	2
630	20240329	094000	106770050	21850	21850	21850	21850	7
631	20240329	093900	106617100	21850	21850	21850	21850	24
632	20240329	093800	106092700	21800	21800	21800	21800	0
633	20240329	093700	106092700	21800	21800	21800	21800	6
634	20240329	093600	105961900	21850	21850	21850	21850	1
635	20240329	093500	105940050	21800	21850	21850	21800	102
636	20240329	093400	103715850	21850	21850	21850	21850	21
637	20240329	093300	103257000	21850	21850	21850	21850	0
638	20240329	093200	103257000	21850	21850	21850	21850	191
639	20240329	093100	99083650	21850	21850	21850	21850	51
640	20240329	093000	97969300	21800	21800	21800	21800	1
641	20240329	092900	97947500	21800	21800	21800	21800	1
642	20240329	092800	97925700	21800	21800	21800	21800	57
643	20240329	092700	96683100	21800	21850	21850	21800	2
644	20240329	092600	96639450	21800	21800	21800	21800	42
645	20240329	092500	95723850	21800	21800	21800	21800	14
646	20240329	092400	95418650	21800	21850	21850	21800	14
647	20240329	092300	95113350	21850	21850	21850	21850	705
648	20240329	092200	79709100	21800	21850	21950	21800	168
649	20240329	092100	76038750	21850	21850	21850	21850	19
650	20240329	092000	75623600	21850	21800	21850	21800	18
651	20240329	091900	75230800	21800	21850	21850	21800	2
652	20240329	091800	75187150	21850	21850	21850	21800	73
653	20240329	091700	73592150	21850	21850	21850	21850	188
654	20240329	091600	69484350	21800	21850	21850	21800	14
655	20240329	091500	69178950	21850	21800	21850	21800	128
656	20240329	091400	66388300	21800	21850	21850	21800	4
657	20240329	091300	66300950	21850	21850	21850	21850	4
658	20240329	091200	66213550	21850	21850	21850	21800	90
659	20240329	091100	64250550	21850	21800	21850	21800	2
660	20240329	091000	64206900	21850	21850	21850	21850	6
661	20240329	090900	64075800	21800	21800	21800	21750	497
662	20240329	090800	53242250	21800	21850	21850	21800	64
663	20240329	090700	51845350	21850	21800	21850	21800	155
664	20240329	090600	48463600	21800	21800	21800	21800	248
665	20240329	090500	43057200	21800	21850	21850	21800	366
666	20240329	090400	35076150	21850	21850	21850	21850	53
667	20240329	090300	33918100	22000	22000	22000	22000	11
668	20240329	090200	33676100	22000	22000	22000	21800	419
669	20240329	090100	24531800	21850	21800	21900	21800	230
670	20240329	090000	19514650	21850	21800	22000	21800	895