KissMeData/200670/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203300	2950546800	29200	29200	29200	29200	1185
3	20240314	203200	2950546800	29200	29200	29200	29200	0
4	20240314	203100	2950546800	29200	29200	29200	29200	0
5	20240314	203000	2950546800	29200	29200	29200	29200	0
6	20240314	202900	2950546800	29200	29200	29200	29200	0
7	20240314	202800	2950546800	29200	29200	29200	29200	0
8	20240314	202700	2950546800	29200	29200	29200	29200	0
9	20240314	202600	2950546800	29200	29200	29200	29200	0
10	20240314	202500	2950546800	29200	29200	29200	29200	0
11	20240314	202400	2950546800	29200	29200	29200	29200	0
12	20240314	202300	2950546800	29200	29200	29200	29200	0
13	20240314	202200	2950546800	29200	29200	29200	29200	0
14	20240314	202100	2950546800	29200	29200	29200	29200	0
15	20240314	202000	2950546800	29200	29200	29200	29200	0
16	20240314	201900	2950546800	29200	29200	29200	29200	0
17	20240314	201800	2950546800	29200	29200	29200	29200	0
18	20240314	201700	2950546800	29200	29200	29200	29200	0
19	20240314	201600	2950546800	29200	29200	29200	29200	0
20	20240314	201500	2950546800	29200	29200	29200	29200	0
21	20240314	201400	2950546800	29200	29200	29200	29200	0
22	20240314	201300	2950546800	29200	29200	29200	29200	0
23	20240314	201200	2950546800	29200	29200	29200	29200	0
24	20240314	201100	2950546800	29200	29200	29200	29200	0
25	20240314	201000	2950546800	29200	29200	29200	29200	0
26	20240314	200900	2950546800	29200	29200	29200	29200	0
27	20240314	200800	2950546800	29200	29200	29200	29200	0
28	20240314	200700	2950546800	29200	29200	29200	29200	0
29	20240314	200600	2950546800	29200	29200	29200	29200	0
30	20240314	200500	2950546800	29200	29200	29200	29200	0
31	20240314	200400	2950546800	29200	29200	29200	29200	0
32	20240314	200300	2950546800	29200	29200	29200	29200	1185
33	20240314	200200	2950546800	29200	29200	29200	29200	0
34	20240314	200100	2950546800	29200	29200	29200	29200	0
35	20240314	200000	2950546800	29200	29200	29200	29200	0
36	20240314	195900	2950546800	29200	29200	29200	29200	0
37	20240314	195800	2950546800	29200	29200	29200	29200	0
38	20240314	195700	2950546800	29200	29200	29200	29200	0
39	20240314	195600	2950546800	29200	29200	29200	29200	0
40	20240314	195500	2950546800	29200	29200	29200	29200	0
41	20240314	195400	2950546800	29200	29200	29200	29200	0
42	20240314	195300	2950546800	29200	29200	29200	29200	0
43	20240314	195200	2950546800	29200	29200	29200	29200	0
44	20240314	195100	2950546800	29200	29200	29200	29200	0
45	20240314	195000	2950546800	29200	29200	29200	29200	0
46	20240314	194900	2950546800	29200	29200	29200	29200	0
47	20240314	194800	2950546800	29200	29200	29200	29200	0
48	20240314	194700	2950546800	29200	29200	29200	29200	0
49	20240314	194600	2950546800	29200	29200	29200	29200	0
50	20240314	194500	2950546800	29200	29200	29200	29200	0
51	20240314	194400	2950546800	29200	29200	29200	29200	0
52	20240314	194300	2950546800	29200	29200	29200	29200	0
53	20240314	194200	2950546800	29200	29200	29200	29200	0
54	20240314	194100	2950546800	29200	29200	29200	29200	0
55	20240314	194000	2950546800	29200	29200	29200	29200	0
56	20240314	193900	2950546800	29200	29200	29200	29200	0
57	20240314	193800	2950546800	29200	29200	29200	29200	0
58	20240314	193700	2950546800	29200	29200	29200	29200	0
59	20240314	193600	2950546800	29200	29200	29200	29200	0
60	20240314	193500	2950546800	29200	29200	29200	29200	0
61	20240314	193400	2950546800	29200	29200	29200	29200	0
62	20240314	193300	2950546800	29200	29200	29200	29200	1185
63	20240314	193200	2950546800	29200	29200	29200	29200	0
64	20240314	193100	2950546800	29200	29200	29200	29200	0
65	20240314	193000	2950546800	29200	29200	29200	29200	0
66	20240314	192900	2950546800	29200	29200	29200	29200	0
67	20240314	192800	2950546800	29200	29200	29200	29200	0
68	20240314	192700	2950546800	29200	29200	29200	29200	0
69	20240314	192600	2950546800	29200	29200	29200	29200	0
70	20240314	192500	2950546800	29200	29200	29200	29200	0
71	20240314	192400	2950546800	29200	29200	29200	29200	0
72	20240314	192300	2950546800	29200	29200	29200	29200	0
73	20240314	192200	2950546800	29200	29200	29200	29200	0
74	20240314	192100	2950546800	29200	29200	29200	29200	0
75	20240314	192000	2950546800	29200	29200	29200	29200	0
76	20240314	191900	2950546800	29200	29200	29200	29200	0
77	20240314	191800	2950546800	29200	29200	29200	29200	0
78	20240314	191700	2950546800	29200	29200	29200	29200	0
79	20240314	191600	2950546800	29200	29200	29200	29200	0
80	20240314	191500	2950546800	29200	29200	29200	29200	0
81	20240314	191400	2950546800	29200	29200	29200	29200	0
82	20240314	191300	2950546800	29200	29200	29200	29200	0
83	20240314	191200	2950546800	29200	29200	29200	29200	0
84	20240314	191100	2950546800	29200	29200	29200	29200	0
85	20240314	191000	2950546800	29200	29200	29200	29200	0
86	20240314	190900	2950546800	29200	29200	29200	29200	0
87	20240314	190800	2950546800	29200	29200	29200	29200	0
88	20240314	190700	2950546800	29200	29200	29200	29200	0
89	20240314	190600	2950546800	29200	29200	29200	29200	0
90	20240314	190500	2950546800	29200	29200	29200	29200	0
91	20240314	190400	2950546800	29200	29200	29200	29200	0
92	20240314	190300	2950546800	29200	29200	29200	29200	1185
93	20240314	190200	2950546800	29200	29200	29200	29200	0
94	20240314	190100	2950546800	29200	29200	29200	29200	0
95	20240314	190000	2950546800	29200	29200	29200	29200	0
96	20240314	185900	2950546800	29200	29200	29200	29200	0
97	20240314	185800	2950546800	29200	29200	29200	29200	0
98	20240314	185700	2950546800	29200	29200	29200	29200	0
99	20240314	185600	2950546800	29200	29200	29200	29200	0
100	20240314	185500	2950546800	29200	29200	29200	29200	0
101	20240314	185400	2950546800	29200	29200	29200	29200	0
102	20240314	185300	2950546800	29200	29200	29200	29200	0
103	20240314	185200	2950546800	29200	29200	29200	29200	0
104	20240314	185100	2950546800	29200	29200	29200	29200	0
105	20240314	185000	2950546800	29200	29200	29200	29200	0
106	20240314	184900	2950546800	29200	29200	29200	29200	0
107	20240314	184800	2950546800	29200	29200	29200	29200	0
108	20240314	184700	2950546800	29200	29200	29200	29200	0
109	20240314	184600	2950546800	29200	29200	29200	29200	0
110	20240314	184500	2950546800	29200	29200	29200	29200	0
111	20240314	184400	2950546800	29200	29200	29200	29200	0
112	20240314	184300	2950546800	29200	29200	29200	29200	0
113	20240314	184200	2950546800	29200	29200	29200	29200	0
114	20240314	184100	2950546800	29200	29200	29200	29200	0
115	20240314	184000	2950546800	29200	29200	29200	29200	0
116	20240314	183900	2950546800	29200	29200	29200	29200	0
117	20240314	183800	2950546800	29200	29200	29200	29200	0
118	20240314	183700	2950546800	29200	29200	29200	29200	0
119	20240314	183600	2950546800	29200	29200	29200	29200	0
120	20240314	183500	2950546800	29200	29200	29200	29200	0
121	20240314	183400	2950546800	29200	29200	29200	29200	0
122	20240314	183300	2950546800	29200	29200	29200	29200	1185
123	20240314	183200	2950546800	29200	29200	29200	29200	0
124	20240314	183100	2950546800	29200	29200	29200	29200	0
125	20240314	183000	2950546800	29200	29200	29200	29200	0
126	20240314	182900	2950546800	29200	29200	29200	29200	0
127	20240314	182800	2950546800	29200	29200	29200	29200	0
128	20240314	182700	2950546800	29200	29200	29200	29200	0
129	20240314	182600	2950546800	29200	29200	29200	29200	0
130	20240314	182500	2950546800	29200	29200	29200	29200	0
131	20240314	182400	2950546800	29200	29200	29200	29200	0
132	20240314	182300	2950546800	29200	29200	29200	29200	0
133	20240314	182200	2950546800	29200	29200	29200	29200	0
134	20240314	182100	2950546800	29200	29200	29200	29200	0
135	20240314	182000	2950546800	29200	29200	29200	29200	0
136	20240314	181900	2950546800	29200	29200	29200	29200	0
137	20240314	181800	2950546800	29200	29200	29200	29200	0
138	20240314	181700	2950546800	29200	29200	29200	29200	0
139	20240314	181600	2950546800	29200	29200	29200	29200	0
140	20240314	181500	2950546800	29200	29200	29200	29200	0
141	20240314	181400	2950546800	29200	29200	29200	29200	0
142	20240314	181300	2950546800	29200	29200	29200	29200	0
143	20240314	181200	2950546800	29200	29200	29200	29200	0
144	20240314	181100	2950546800	29200	29200	29200	29200	0
145	20240314	181000	2950546800	29200	29200	29200	29200	0
146	20240314	180900	2950546800	29200	29200	29200	29200	0
147	20240314	180800	2950546800	29200	29200	29200	29200	0
148	20240314	180700	2950546800	29200	29200	29200	29200	0
149	20240314	180600	2950546800	29200	29200	29200	29200	0
150	20240314	180500	2950546800	29200	29200	29200	29200	0
151	20240314	180400	2950546800	29200	29200	29200	29200	0
152	20240314	180300	2950546800	29200	29200	29200	29200	1185
153	20240314	180200	2950546800	29200	29200	29200	29200	0
154	20240314	180100	2950546800	29200	29200	29200	29200	0
155	20240314	180000	2950546800	29200	29200	29200	29200	0
156	20240314	175900	2950546800	29200	29200	29200	29200	0
157	20240314	175800	2950546800	29200	29200	29200	29200	0
158	20240314	175700	2950546800	29200	29200	29200	29200	0
159	20240314	175600	2950546800	29200	29200	29200	29200	0
160	20240314	175500	2950546800	29200	29200	29200	29200	0
161	20240314	175400	2950546800	29200	29200	29200	29200	0
162	20240314	175300	2950546800	29200	29200	29200	29200	0
163	20240314	175200	2950546800	29200	29200	29200	29200	0
164	20240314	175100	2950546800	29200	29200	29200	29200	0
165	20240314	175000	2950546800	29200	29200	29200	29200	0
166	20240314	174900	2950546800	29200	29200	29200	29200	0
167	20240314	174800	2950546800	29200	29200	29200	29200	0
168	20240314	174700	2950546800	29200	29200	29200	29200	0
169	20240314	174600	2950546800	29200	29200	29200	29200	0
170	20240314	174500	2950546800	29200	29200	29200	29200	0
171	20240314	174400	2950546800	29200	29200	29200	29200	0
172	20240314	174300	2950546800	29200	29200	29200	29200	0
173	20240314	174200	2950546800	29200	29200	29200	29200	0
174	20240314	174100	2950546800	29200	29200	29200	29200	0
175	20240314	174000	2950546800	29200	29200	29200	29200	0
176	20240314	173900	2950546800	29200	29200	29200	29200	0
177	20240314	173800	2950546800	29200	29200	29200	29200	0
178	20240314	173700	2950546800	29200	29200	29200	29200	0
179	20240314	173600	2950546800	29200	29200	29200	29200	0
180	20240314	173500	2950546800	29200	29200	29200	29200	0
181	20240314	173400	2950546800	29200	29200	29200	29200	0
182	20240314	173300	2950546800	29200	29200	29200	29200	1185
183	20240314	173200	2950546800	29200	29200	29200	29200	0
184	20240314	173100	2950546800	29200	29200	29200	29200	0
185	20240314	173000	2950546800	29200	29200	29200	29200	0
186	20240314	172900	2950546800	29200	29200	29200	29200	0
187	20240314	172800	2950546800	29200	29200	29200	29200	0
188	20240314	172700	2950546800	29200	29200	29200	29200	0
189	20240314	172600	2950546800	29200	29200	29200	29200	0
190	20240314	172500	2950546800	29200	29200	29200	29200	0
191	20240314	172400	2950546800	29200	29200	29200	29200	0
192	20240314	172300	2950546800	29200	29200	29200	29200	0
193	20240314	172200	2950546800	29200	29200	29200	29200	0
194	20240314	172100	2950546800	29200	29200	29200	29200	0
195	20240314	172000	2950546800	29200	29200	29200	29200	0
196	20240314	171900	2950546800	29200	29200	29200	29200	0
197	20240314	171800	2950546800	29200	29200	29200	29200	0
198	20240314	171700	2950546800	29200	29200	29200	29200	0
199	20240314	171600	2950546800	29200	29200	29200	29200	0
200	20240314	171500	2950546800	29200	29200	29200	29200	0
201	20240314	171400	2950546800	29200	29200	29200	29200	0
202	20240314	171300	2950546800	29200	29200	29200	29200	0
203	20240314	171200	2950546800	29200	29200	29200	29200	0
204	20240314	171100	2950546800	29200	29200	29200	29200	0
205	20240314	171000	2950546800	29200	29200	29200	29200	0
206	20240314	170900	2950546800	29200	29200	29200	29200	0
207	20240314	170800	2950546800	29200	29200	29200	29200	0
208	20240314	170700	2950546800	29200	29200	29200	29200	0
209	20240314	170600	2950546800	29200	29200	29200	29200	0
210	20240314	170500	2950546800	29200	29200	29200	29200	0
211	20240314	170400	2950546800	29200	29200	29200	29200	0
212	20240314	170300	2950546800	29200	29200	29200	29200	1185
213	20240314	170200	2950546800	29200	29200	29200	29200	0
214	20240314	170100	2950546800	29200	29200	29200	29200	0
215	20240314	170000	2950546800	29200	29200	29200	29200	0
216	20240314	165900	2950546800	29200	29200	29200	29200	0
217	20240314	165800	2950546800	29200	29200	29200	29200	0
218	20240314	165700	2950546800	29200	29200	29200	29200	0
219	20240314	165600	2950546800	29200	29200	29200	29200	0
220	20240314	165500	2950546800	29200	29200	29200	29200	0
221	20240314	165400	2950546800	29200	29200	29200	29200	0
222	20240314	165300	2950546800	29200	29200	29200	29200	0
223	20240314	165200	2950546800	29200	29200	29200	29200	0
224	20240314	165100	2950546800	29200	29200	29200	29200	0
225	20240314	165000	2950546800	29200	29200	29200	29200	0
226	20240314	164900	2950546800	29200	29200	29200	29200	0
227	20240314	164800	2950546800	29200	29200	29200	29200	0
228	20240314	164700	2950546800	29200	29200	29200	29200	0
229	20240314	164600	2950546800	29200	29200	29200	29200	0
230	20240314	164500	2950546800	29200	29200	29200	29200	0
231	20240314	164400	2950546800	29200	29200	29200	29200	0
232	20240314	164300	2950546800	29200	29200	29200	29200	0
233	20240314	164200	2950546800	29200	29200	29200	29200	0
234	20240314	164100	2950546800	29200	29200	29200	29200	0
235	20240314	164000	2950546800	29200	29200	29200	29200	0
236	20240314	163900	2950546800	29200	29200	29200	29200	0
237	20240314	163800	2950546800	29200	29200	29200	29200	0
238	20240314	163700	2950546800	29200	29200	29200	29200	0
239	20240314	163600	2950546800	29200	29200	29200	29200	0
240	20240314	163500	2950546800	29200	29200	29200	29200	0
241	20240314	163400	2950546800	29200	29200	29200	29200	0
242	20240314	163300	2950546800	29200	29200	29200	29200	1185
243	20240314	163200	2950546800	29200	29200	29200	29200	0
244	20240314	163100	2950546800	29200	29200	29200	29200	0
245	20240314	163000	2950546800	29200	29200	29200	29200	0
246	20240314	162900	2950546800	29200	29200	29200	29200	0
247	20240314	162800	2950546800	29200	29200	29200	29200	0
248	20240314	162700	2950546800	29200	29200	29200	29200	0
249	20240314	162600	2950546800	29200	29200	29200	29200	0
250	20240314	162500	2950546800	29200	29200	29200	29200	0
251	20240314	162400	2950546800	29200	29200	29200	29200	0
252	20240314	162300	2950546800	29200	29200	29200	29200	0
253	20240314	162200	2950546800	29200	29200	29200	29200	0
254	20240314	162100	2950546800	29200	29200	29200	29200	0
255	20240314	162000	2950546800	29200	29200	29200	29200	0
256	20240314	161900	2950546800	29200	29200	29200	29200	0
257	20240314	161800	2950546800	29200	29200	29200	29200	0
258	20240314	161700	2950546800	29200	29200	29200	29200	0
259	20240314	161600	2950546800	29200	29200	29200	29200	0
260	20240314	161500	2950546800	29200	29200	29200	29200	0
261	20240314	161400	2950546800	29200	29200	29200	29200	0
262	20240314	161300	2950546800	29200	29200	29200	29200	0
263	20240314	161200	2950546800	29200	29200	29200	29200	0
264	20240314	161100	2950546800	29200	29200	29200	29200	0
265	20240314	161000	2950546800	29200	29200	29200	29200	0
266	20240314	160900	2950546800	29200	29200	29200	29200	0
267	20240314	160800	2950546800	29200	29200	29200	29200	0
268	20240314	160700	2950546800	29200	29200	29200	29200	0
269	20240314	160600	2950546800	29200	29200	29200	29200	0
270	20240314	160500	2950546800	29200	29200	29200	29200	0
271	20240314	160400	2950546800	29200	29200	29200	29200	0
272	20240314	160300	2950546800	29200	29200	29200	29200	1185
273	20240314	160200	2950546800	29200	29200	29200	29200	0
274	20240314	160100	2950546800	29200	29200	29200	29200	0
275	20240314	160000	2950546800	29200	29200	29200	29200	0
276	20240314	155900	2950546800	29200	29200	29200	29200	0
277	20240314	155800	2950546800	29200	29200	29200	29200	0
278	20240314	155700	2950546800	29200	29200	29200	29200	0
279	20240314	155600	2950546800	29200	29200	29200	29200	0
280	20240314	155500	2950546800	29200	29200	29200	29200	0
281	20240314	155400	2950546800	29200	29200	29200	29200	0
282	20240314	155300	2950546800	29200	29200	29200	29200	0
283	20240314	155200	2950546800	29200	29200	29200	29200	0
284	20240314	155100	2950546800	29200	29200	29200	29200	0
285	20240314	155000	2950546800	29200	29200	29200	29200	0
286	20240314	154900	2950546800	29200	29200	29200	29200	0
287	20240314	154800	2950546800	29200	29200	29200	29200	0
288	20240314	154700	2950546800	29200	29200	29200	29200	0
289	20240314	154600	2950546800	29200	29200	29200	29200	0
290	20240314	154500	2950546800	29200	29200	29200	29200	0
291	20240314	154400	2950546800	29200	29200	29200	29200	0
292	20240314	154300	2950546800	29200	29200	29200	29200	0
293	20240314	154200	2950546800	29200	29200	29200	29200	0
294	20240314	154100	2950546800	29200	29200	29200	29200	0
295	20240314	154000	2950546800	29200	29200	29200	29200	0
296	20240314	153900	2950546800	29200	29200	29200	29200	0
297	20240314	153800	2950546800	29200	29200	29200	29200	0
298	20240314	153700	2950546800	29200	29200	29200	29200	0
299	20240314	153600	2950546800	29200	29200	29200	29200	0
300	20240314	153500	2950546800	29200	29200	29200	29200	0
301	20240314	153400	2950546800	29200	29200	29200	29200	0
302	20240314	153300	2950546800	29200	29200	29200	29200	1185
303	20240314	153200	2950546800	29200	29200	29200	29200	0
304	20240314	153100	2950546800	29200	29200	29200	29200	0
305	20240314	153000	2950546800	29200	29200	29200	29200	1185
306	20240314	152900	2915944800	29350	29350	29350	29350	0
307	20240314	152800	2915944800	29350	29350	29350	29350	0
308	20240314	152700	2915944800	29350	29350	29350	29350	0
309	20240314	152600	2915944800	29350	29350	29350	29350	0
310	20240314	152500	2915944800	29350	29350	29350	29350	0
311	20240314	152400	2915944800	29350	29350	29350	29350	0
312	20240314	152300	2915944800	29350	29350	29350	29350	0
313	20240314	152200	2915944800	29350	29350	29350	29350	0
314	20240314	152100	2915944800	29350	29350	29350	29350	0
315	20240314	152000	2915944800	29350	29350	29350	29350	0
316	20240314	151900	2915944800	29350	29300	29350	29250	549
317	20240314	151800	2899849450	29300	29250	29300	29250	579
318	20240314	151700	2882890900	29300	29250	29300	29250	173
319	20240314	151600	2877830550	29250	29250	29300	29200	189
320	20240314	151500	2872294400	29200	29150	29250	29150	1203
321	20240314	151400	2837160100	29100	29100	29150	29100	852
322	20240314	151300	2812329850	29100	29000	29150	29000	950
323	20240314	151200	2784729050	29000	28950	29000	28950	104
324	20240314	151100	2781717300	28950	28950	29000	28950	204
325	20240314	151000	2775805900	28950	29050	29050	28950	24
326	20240314	150900	2775109450	28950	29050	29050	28950	35
327	20240314	150800	2774093800	28950	28950	29050	28950	1201
328	20240314	150700	2739308100	28950	29000	29000	28950	179
329	20240314	150600	2734124050	29000	28950	29000	28950	245
330	20240314	150500	2727019550	28950	29000	29000	28950	290
331	20240314	150400	2718611300	29000	29000	29050	29000	63
332	20240314	150300	2716784250	29000	29000	29050	29000	1281
333	20240314	150200	2679635200	29050	29000	29050	29000	35
334	20240314	150100	2678620150	29050	29050	29050	29050	75
335	20240314	150000	2676441400	29000	29000	29000	29000	2
336	20240314	145900	2676383400	29050	29100	29100	29050	1040
337	20240314	145800	2646171000	29100	29050	29100	29050	269
338	20240314	145700	2638353150	29050	29050	29050	29050	46
339	20240314	145600	2637016850	29050	29050	29050	29050	0
340	20240314	145500	2637016850	29050	29050	29050	29050	169
341	20240314	145400	2632107400	29050	29100	29100	29050	162
342	20240314	145300	2627396300	29050	29050	29100	29050	23
343	20240314	145200	2626727150	29100	29050	29100	29050	71
344	20240314	145100	2624664350	29050	29050	29050	29050	1
345	20240314	145000	2624635300	29100	29100	29100	29050	30
346	20240314	144900	2623763700	29050	29050	29050	29050	3
347	20240314	144800	2623676550	29050	29050	29050	29050	16
348	20240314	144700	2623211750	29050	29050	29050	29050	55
349	20240314	144600	2621614000	29050	29050	29050	29050	2
350	20240314	144500	2621555900	29100	29100	29100	29100	114
351	20240314	144400	2618238500	29100	29050	29100	29050	356
352	20240314	144300	2607878950	29050	29100	29100	29050	120
353	20240314	144200	2604389350	29100	29050	29100	29050	451
354	20240314	144100	2591266200	29050	29000	29050	29000	9
355	20240314	144000	2591004850	29050	29000	29050	29000	127
356	20240314	143900	2587316850	29000	29000	29000	29000	9
357	20240314	143800	2587055850	29000	29000	29000	29000	1
358	20240314	143700	2587026850	29050	29050	29050	29050	0
359	20240314	143600	2587026850	29050	28950	29050	28950	909
360	20240314	143500	2560623250	28950	29000	29000	28950	128
361	20240314	143400	2556912650	29000	29000	29000	29000	1
362	20240314	143300	2556883650	28950	28950	28950	28950	28
363	20240314	143200	2556073050	29000	29000	29000	29000	296
364	20240314	143100	2547489050	29000	29000	29000	29000	640
365	20240314	143000	2528929050	29000	29000	29000	29000	29
366	20240314	142900	2528088050	29050	29050	29050	29050	14
367	20240314	142800	2527681350	29000	29000	29050	29000	201
368	20240314	142700	2521852200	29050	29050	29050	29050	0
369	20240314	142600	2521852200	29050	29000	29050	29000	155
370	20240314	142500	2517356950	29000	29000	29050	29000	8
371	20240314	142400	2517124800	29050	29050	29050	29050	4
372	20240314	142300	2517008600	29050	29050	29050	29050	0
373	20240314	142200	2517008600	29050	29000	29050	29000	4
374	20240314	142100	2516892450	29000	29000	29000	29000	99
375	20240314	142000	2514021450	29000	28950	29000	28950	5
376	20240314	141900	2513876550	29000	29000	29000	29000	0
377	20240314	141800	2513876550	29000	28950	29050	28950	218
378	20240314	141700	2507560900	29000	29000	29050	29000	597
379	20240314	141600	2490247750	29050	29000	29050	29000	31
380	20240314	141500	2489348600	29000	29050	29050	29000	105
381	20240314	141400	2486298450	29050	29000	29050	29000	10
382	20240314	141300	2486008250	29050	29000	29050	29000	7
383	20240314	141200	2485805100	29050	29000	29050	29000	352
384	20240314	141100	2475579550	29000	29000	29000	29000	36
385	20240314	141000	2474535550	29050	29050	29050	29050	3
386	20240314	140900	2474448400	29000	29000	29050	29000	16
387	20240314	140800	2473984200	29000	29000	29000	29000	1093
388	20240314	140700	2442287200	29000	29000	29000	29000	0
389	20240314	140600	2442287200	29000	29000	29000	28950	391
390	20240314	140500	2430948500	29050	29050	29050	29050	3
391	20240314	140400	2430861350	29050	29000	29050	29000	6
392	20240314	140300	2430687150	29000	29000	29000	29000	360
393	20240314	140200	2420247150	29000	28950	29000	28950	9
394	20240314	140100	2419986450	28950	28950	29000	28950	31
395	20240314	140000	2419088850	29000	29000	29000	29000	4
396	20240314	135900	2418972850	28950	28950	28950	28950	1
397	20240314	135800	2418943900	29000	28950	29000	28950	5
398	20240314	135700	2418799000	29000	29000	29000	29000	34
399	20240314	135600	2417813000	28950	28950	29000	28950	31
400	20240314	135500	2416915400	28950	28950	28950	28950	0
401	20240314	135400	2416915400	28950	29000	29000	28900	1114
402	20240314	135300	2384641350	29050	29000	29050	29000	5
403	20240314	135200	2384496200	29050	29050	29050	29050	4
404	20240314	135100	2384380000	29000	29000	29000	29000	27
405	20240314	135000	2383597000	29050	29000	29050	29000	56
406	20240314	134900	2381972800	29000	29000	29050	29000	114
407	20240314	134800	2378666600	29000	29000	29050	29000	17
408	20240314	134700	2378173450	29050	29050	29050	29050	206
409	20240314	134600	2372189150	29100	29050	29100	29050	7
410	20240314	134500	2371985650	29050	29050	29100	29050	120
411	20240314	134400	2368493950	29100	29050	29100	29050	4
412	20240314	134300	2368377600	29050	29050	29050	29050	6
413	20240314	134200	2368203300	29100	29050	29100	29050	33
414	20240314	134100	2367244400	29050	29000	29050	29000	130
415	20240314	134000	2363469100	29050	29000	29050	29000	76
416	20240314	133900	2361261400	29050	29000	29050	29000	48
417	20240314	133800	2359868350	29000	29050	29050	29000	273
418	20240314	133700	2351951200	29050	29000	29050	29000	8
419	20240314	133600	2351718850	29050	29050	29050	29000	148
420	20240314	133500	2347421950	29000	29000	29000	29000	10
421	20240314	133400	2347131950	29100	29000	29100	29000	319
422	20240314	133300	2337874150	29000	29000	29000	29000	0
423	20240314	133200	2337874150	29000	28950	29000	28950	114
424	20240314	133100	2334568200	29000	29000	29000	29000	151
425	20240314	133000	2330189200	29000	29000	29000	29000	6
426	20240314	132900	2330015200	29000	29000	29000	28950	10
427	20240314	132800	2329725300	29000	29000	29000	29000	14
428	20240314	132700	2329319300	28950	28950	28950	28950	27
429	20240314	132600	2328537650	28950	29000	29000	28950	245
430	20240314	132500	2321444700	28950	29000	29000	28950	104
431	20240314	132400	2318433700	29000	28950	29050	28950	173
432	20240314	132300	2313409850	29000	28900	29000	28900	86
433	20240314	132200	2310920850	28950	28950	28950	28950	281
434	20240314	132100	2302785900	29000	28950	29000	28950	4
435	20240314	132000	2302669950	28950	29000	29000	28950	232
436	20240314	131900	2295953350	29000	29000	29000	29000	147
437	20240314	131800	2291690350	29050	29000	29050	29000	5
438	20240314	131700	2291545200	29050	29050	29050	29050	3
439	20240314	131600	2291458050	29050	29050	29050	29050	10
440	20240314	131500	2291167550	29050	29000	29100	29000	693
441	20240314	131400	2271044100	29000	29000	29000	29000	3
442	20240314	131300	2270957100	29000	29000	29000	28950	10
443	20240314	131200	2270667200	29000	29000	29000	29000	3
444	20240314	131100	2270580200	28950	28950	28950	28950	100
445	20240314	131000	2267685200	29000	28950	29000	28950	32
446	20240314	130900	2266758600	29000	29000	29000	29000	3
447	20240314	130800	2266671600	29000	28950	29000	28950	37
448	20240314	130700	2265600100	29000	29000	29000	29000	0
449	20240314	130600	2265600100	29000	29000	29000	29000	3
450	20240314	130500	2265513100	29000	28950	29000	28950	5
451	20240314	130400	2265368150	29000	29000	29000	29000	3
452	20240314	130300	2265281150	28950	28950	28950	28950	54
453	20240314	130200	2263717850	28950	28950	28950	28950	74
454	20240314	130100	2261575550	28900	28900	28900	28900	0
455	20240314	130000	2261575550	28900	28950	29000	28900	563
456	20240314	125900	2245295800	29000	28950	29000	28950	247
457	20240314	125800	2238145100	29000	29000	29000	29000	5
458	20240314	125700	2238000100	28950	28900	28950	28900	36
459	20240314	125600	2236958000	28900	28950	28950	28900	34
460	20240314	125500	2235975200	28900	29000	29000	28900	71
461	20240314	125400	2233921000	28950	29000	29000	28950	613
462	20240314	125300	2216167800	29050	29050	29050	29050	50
463	20240314	125200	2214715300	29000	29050	29050	29000	34
464	20240314	125100	2213729100	29100	29100	29100	29100	0
465	20240314	125000	2213729100	29100	29050	29100	29050	5
466	20240314	124900	2213583650	29150	29050	29150	29050	3
467	20240314	124800	2213496350	29000	29050	29050	29000	205
468	20240314	124700	2207551200	29100	29100	29100	29050	152
469	20240314	124600	2203129800	29100	29100	29100	29100	40
470	20240314	124500	2201965800	29100	29050	29100	29050	126
471	20240314	124400	2198302500	29000	29000	29000	29000	22
472	20240314	124300	2197664500	29000	29000	29050	29000	1002
473	20240314	124200	2168585300	28950	28950	28950	28950	0
474	20240314	124100	2168585300	28950	28950	28950	28950	29
475	20240314	124000	2167745750	28950	28950	28950	28950	34
476	20240314	123900	2166761450	28950	28950	28950	28950	0
477	20240314	123800	2166761450	28950	29000	29000	28950	35
478	20240314	123700	2165747900	28950	28950	28950	28950	0
479	20240314	123600	2165747900	28950	28950	28950	28950	28
480	20240314	123500	2164937300	28950	28950	28950	28950	0
481	20240314	123400	2164937300	28950	28950	28950	28950	27
482	20240314	123300	2164155650	28950	28950	28950	28950	2
483	20240314	123200	2164097750	28950	28950	28950	28950	0
484	20240314	123100	2164097750	28950	28950	28950	28950	150
485	20240314	123000	2159755250	28900	28900	28900	28900	51
486	20240314	122900	2158281350	28900	28900	28900	28900	113
487	20240314	122800	2155015650	28850	28850	28850	28850	13
488	20240314	122700	2154640600	28850	28900	28900	28850	39
489	20240314	122600	2153513650	28900	28900	28900	28900	199
490	20240314	122500	2147762550	28900	28900	28900	28900	1
491	20240314	122400	2147733650	28900	28900	28900	28900	27
492	20240314	122300	2146953350	28900	28900	28900	28900	0
493	20240314	122200	2146953350	28900	28900	28950	28900	309
494	20240314	122100	2138014850	28900	28900	28900	28900	1002
495	20240314	122000	2109057050	28900	28900	28900	28900	250
496	20240314	121900	2101832050	28900	28900	28900	28900	27
497	20240314	121800	2101051750	28900	28950	28950	28900	137
498	20240314	121700	2097092150	28900	28900	28900	28900	29
499	20240314	121600	2096254050	28900	28900	28900	28900	507
500	20240314	121500	2081601750	28900	28950	28950	28900	137
501	20240314	121400	2077640650	28950	28950	28950	28900	29
502	20240314	121300	2076801150	28950	28950	28950	28950	0
503	20240314	121200	2076801150	28950	28950	28950	28950	29
504	20240314	121100	2075961600	28950	28950	28950	28950	0
505	20240314	121000	2075961600	28950	28950	28950	28950	20
506	20240314	120900	2075382600	28950	28950	28950	28950	30
507	20240314	120800	2074514100	28950	28950	28950	28950	2
508	20240314	120700	2074456200	28950	28950	28950	28950	49
509	20240314	120600	2073037650	28950	28950	28950	28950	3
510	20240314	120500	2072950800	28950	28950	28950	28950	0
511	20240314	120400	2072950800	28950	28950	28950	28950	28
512	20240314	120300	2072140200	29000	29000	29000	29000	0
513	20240314	120200	2072140200	29000	28950	29000	28950	53
514	20240314	120100	2070605800	28950	29000	29000	28950	620
515	20240314	120000	2052626800	29000	29000	29000	29000	36
516	20240314	115900	2051582800	29000	29000	29000	29000	62
517	20240314	115800	2049784800	28950	28950	28950	28950	1
518	20240314	115700	2049755850	28950	29000	29000	28950	16
519	20240314	115600	2049292450	29150	29150	29150	29150	2
520	20240314	115500	2049234150	28950	28900	29050	28900	342
521	20240314	115400	2039312050	28950	28950	28950	28950	168
522	20240314	115300	2034448450	29000	29000	29000	28950	25
523	20240314	115200	2033723500	28950	28950	28950	28950	96
524	20240314	115100	2030944300	28950	28950	28950	28950	0
525	20240314	115000	2030944300	28950	29000	29000	28950	99
526	20240314	114900	2028073600	29000	29000	29000	29000	1
527	20240314	114800	2028044600	29000	29000	29000	29000	32
528	20240314	114700	2027116600	29000	29050	29050	29000	75
529	20240314	114600	2024938450	29050	29050	29050	29050	5
530	20240314	114500	2024793200	29050	29050	29050	29050	2
531	20240314	114400	2024735100	29050	29050	29050	29050	0
532	20240314	114300	2024735100	29050	29050	29050	29050	0
533	20240314	114200	2024735100	29050	29050	29050	29050	1
534	20240314	114100	2024706050	29050	29050	29050	29050	0
535	20240314	114000	2024706050	29050	29050	29050	29050	4
536	20240314	113900	2024589850	29150	29150	29150	29150	0
537	20240314	113800	2024589850	29150	29050	29150	29050	49
538	20240314	113700	2023165950	29100	29050	29100	29050	244
539	20240314	113600	2016065650	29100	29100	29100	29100	1
540	20240314	113500	2016036550	29050	29050	29050	29050	0
541	20240314	113400	2016036550	29050	29050	29050	29050	1
542	20240314	113300	2016007500	29100	29100	29100	29100	0
543	20240314	113200	2016007500	29100	29100	29100	29100	63
544	20240314	113100	2014174200	29150	29000	29150	29000	41
545	20240314	113000	2012981450	29000	29000	29000	29000	1
546	20240314	112900	2012952450	29000	29050	29050	29000	47
547	20240314	112800	2011587150	29100	29100	29100	29100	0
548	20240314	112700	2011587150	29100	29100	29100	29100	0
549	20240314	112600	2011587150	29100	29100	29100	29100	2
550	20240314	112500	2011528950	29100	29100	29100	29100	6
551	20240314	112400	2011354350	29150	29100	29150	29100	6
552	20240314	112300	2011179500	29100	29100	29100	29100	0
553	20240314	112200	2011179500	29100	29100	29100	29100	2
554	20240314	112100	2011121300	29050	29050	29050	29050	2
555	20240314	112000	2011063200	29100	29100	29100	29100	12
556	20240314	111900	2010714000	29100	29100	29100	29100	5
557	20240314	111800	2010568500	29050	29100	29100	29050	2
558	20240314	111700	2010510350	29100	29100	29100	29100	75
559	20240314	111600	2008327850	29150	28900	29150	28900	6034
560	20240314	111500	1833636500	28950	28950	28950	28950	17
561	20240314	111400	1833144350	28900	28950	28950	28900	6
562	20240314	111300	1832970900	28900	28900	29000	28900	430
563	20240314	111200	1820522350	28850	29050	29050	28850	8002
564	20240314	111100	1589009100	29100	29100	29100	29100	288
565	20240314	111000	1580628300	29100	29100	29100	29100	2
566	20240314	110900	1580570100	29100	29100	29100	29100	0
567	20240314	110800	1580570100	29100	29100	29150	29100	52
568	20240314	110700	1579056850	29100	29100	29100	29100	0
569	20240314	110600	1579056850	29100	29100	29100	29100	0
570	20240314	110500	1579056850	29100	29150	29150	29100	3
571	20240314	110400	1578969500	29100	29100	29100	29100	10
572	20240314	110300	1578678500	29100	29100	29100	29100	2034
573	20240314	110200	1519489100	29100	29150	29150	29100	2
574	20240314	110100	1519430850	29100	29100	29150	29100	63
575	20240314	110000	1517597400	29150	29150	29150	29100	6
576	20240314	105900	1517422600	29150	29150	29150	29150	3
577	20240314	105800	1517335150	29100	29100	29100	29100	0
578	20240314	105700	1517335150	29100	29100	29100	29100	1
579	20240314	105600	1517306050	29150	29150	29150	29150	101
580	20240314	105500	1514361900	29150	29150	29150	29150	301
581	20240314	105400	1505587750	29100	29100	29150	29100	503
582	20240314	105300	1490950400	29100	29100	29100	29100	138
583	20240314	105200	1486934600	29100	29150	29150	29100	140
584	20240314	105100	1482853950	29200	29200	29200	29200	12
585	20240314	105000	1482503550	29250	29100	29250	29100	13
586	20240314	104900	1482124550	29150	29150	29150	29150	2
587	20240314	104800	1482066250	29150	29150	29150	29150	7
588	20240314	104700	1481862200	29150	29150	29150	29150	162
589	20240314	104600	1477139900	29150	29150	29150	29100	9
590	20240314	104500	1476877600	29150	29150	29150	29150	39
591	20240314	104400	1475740750	29150	29150	29150	29150	2
592	20240314	104300	1475682450	29250	29150	29250	29100	1506
593	20240314	104200	1431839350	29200	29200	29200	29200	228
594	20240314	104100	1425181750	29200	29200	29200	29200	11
595	20240314	104000	1424860550	29250	29250	29250	29250	66
596	20240314	103900	1422930050	29200	29250	29250	29200	131
597	20240314	103800	1419098350	29250	29250	29250	29250	10
598	20240314	103700	1418805850	29250	29250	29250	29250	60
599	20240314	103600	1417050850	29250	29250	29250	29250	159
600	20240314	103500	1412400100	29300	29300	29300	29300	200
601	20240314	103400	1406540100	29350	29300	29350	29300	54
602	20240314	103300	1404957850	29400	29450	29450	29350	302
603	20240314	103200	1396066050	29450	29250	29450	29250	675
604	20240314	103100	1376266500	29200	29250	29300	29200	49
605	20240314	103000	1374835400	29250	29200	29250	29200	295
606	20240314	102900	1366209250	29200	29250	29250	29200	1075
607	20240314	102800	1334818250	29200	29200	29200	29200	22
608	20240314	102700	1334175850	29250	29250	29250	29250	0
609	20240314	102600	1334175850	29250	29250	29250	29250	11
610	20240314	102500	1333854100	29250	29250	29250	29250	7
611	20240314	102400	1333649350	29250	29200	29250	29200	35
612	20240314	102300	1332627200	29300	29200	29300	29150	322
613	20240314	102200	1323224750	29200	29200	29250	29200	697
614	20240314	102100	1302871650	29300	29200	29300	29200	4
615	20240314	102000	1302754650	29200	29200	29300	29200	26
616	20240314	101900	1301995350	29200	29300	29300	29200	3
617	20240314	101800	1301907550	29200	29150	29200	29150	1051
618	20240314	101700	1271228450	29150	29150	29150	29150	1
619	20240314	101600	1271199300	29200	29150	29200	29100	2058
620	20240314	101500	1211259250	29200	29200	29200	29200	1
621	20240314	101400	1211230050	29150	29200	29200	29150	13
622	20240314	101300	1210850600	29200	29250	29250	29200	162
623	20240314	101200	1206120100	29250	29250	29300	29250	15
624	20240314	101100	1205681250	29250	29250	29250	29250	268
625	20240314	101000	1197842250	29250	29250	29250	29250	10
626	20240314	100900	1197549750	29300	29250	29300	29250	3
627	20240314	100800	1197461900	29250	29250	29250	29250	200
628	20240314	100700	1191611900	29250	29250	29250	29200	57
629	20240314	100600	1189946150	29250	29200	29250	29200	23
630	20240314	100500	1189274450	29200	29250	29250	29200	5
631	20240314	100400	1189128250	29200	29200	29200	29200	70
632	20240314	100300	1187084250	29200	29200	29200	29200	104
633	20240314	100200	1184047450	29200	29300	29300	29200	19
634	20240314	100100	1183491250	29200	29250	29300	29150	8
635	20240314	100000	1183257500	29150	29150	29150	29100	132
636	20240314	095900	1179410600	29100	29200	29200	29050	288
637	20240314	095800	1171015700	29300	29250	29300	29200	75
638	20240314	095700	1168824800	29250	29250	29300	29250	40
639	20240314	095600	1167654450	29250	29300	29300	29250	370
640	20240314	095500	1156821250	29350	29350	29350	29350	2
641	20240314	095400	1156762550	29300	29300	29350	29300	1018
642	20240314	095300	1126885200	29300	29300	29300	29300	95
643	20240314	095200	1124101700	29300	29300	29300	29300	62
644	20240314	095100	1122285100	29300	29300	29300	29300	0
645	20240314	095000	1122285100	29300	29250	29300	29250	237
646	20240314	094900	1115347800	29300	29350	29350	29250	104
647	20240314	094800	1112305350	29250	29350	29350	29250	716
648	20240314	094700	1091330200	29300	29350	29350	29300	140
649	20240314	094600	1087222550	29350	29350	29350	29350	31
650	20240314	094500	1086312700	29350	29350	29350	29350	260
651	20240314	094400	1078681700	29350	29450	29450	29350	208
652	20240314	094300	1072566100	29400	29350	29400	29350	28
653	20240314	094200	1071743500	29400	29400	29400	29400	0
654	20240314	094100	1071743500	29400	29350	29400	29350	2732
655	20240314	094000	991436900	29400	29350	29400	29350	478
656	20240314	093900	977384250	29350	29300	29350	29300	193
657	20240314	093800	971719750	29300	29300	29300	29300	40
658	20240314	093700	970547750	29400	29400	29400	29400	2
659	20240314	093600	970488950	29350	29350	29350	29350	119
660	20240314	093500	966996300	29300	29450	29450	29300	120
661	20240314	093400	963478050	29500	29550	29550	29500	9626
662	20240314	093300	679505800	29550	29550	29550	29500	732
663	20240314	093200	657907200	29550	29550	29550	29550	1
664	20240314	093100	657877650	29600	29650	29650	29500	2241
665	20240314	093000	591733850	29550	29650	29650	29550	18
666	20240314	092900	591200750	29600	29550	29650	29550	116
667	20240314	092800	587761650	29600	29450	29600	29450	1164
668	20240314	092700	553365100	29400	29350	29500	29350	301
669	20240314	092600	544530350	29350	29500	29500	29350	538
670	20240314	092500	528727200	29450	29550	29550	29450	634
671	20240314	092400	510034450	29450	29400	29550	29400	609
672	20240314	092300	492049950	29400	29250	29400	29250	23
673	20240314	092200	491375150	29400	29150	29400	29150	965
674	20240314	092100	463103150	29200	29150	29200	29150	214
675	20240314	092000	456864950	29150	29100	29150	29100	15
676	20240314	091900	456428250	29000	29100	29100	29000	764
677	20240314	091800	434234300	29100	29100	29100	29100	97
678	20240314	091700	431411600	29050	29050	29100	29050	23
679	20240314	091600	430742850	29050	29100	29100	29050	582
680	20240314	091500	413833700	29100	29100	29100	29100	461
681	20240314	091400	400418600	29050	29100	29150	29050	331
682	20240314	091300	390787450	29050	29150	29150	29050	300
683	20240314	091200	382063300	29200	29200	29200	29150	59
684	20240314	091100	380341200	29200	29100	29200	29050	398
685	20240314	091000	368756900	29050	29250	29300	29050	2225
686	20240314	090900	303852500	29300	29300	29350	29300	442
687	20240314	090800	290898950	29350	29400	29450	29300	1031
688	20240314	090700	260562750	29450	29450	29450	29350	33
689	20240314	090600	259592400	29450	29350	29450	29300	54
690	20240314	090500	258004500	29300	29300	29400	29200	1167
691	20240314	090400	223838400	29300	29450	29450	29300	945
692	20240314	090300	196050050	29450	29750	29750	29450	1396
693	20240314	090200	154808250	29800	29850	29900	29800	565
694	20240314	090100	137943000	29850	29700	30000	29700	1529
695	20240314	090000	92208000	29950	29800	29950	29700	3092