KissMeData/200670/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	203300	2978802600	29300	29300	29300	29300	1768
3	20240318	203200	2978802600	29300	29300	29300	29300	0
4	20240318	203100	2978802600	29300	29300	29300	29300	0
5	20240318	203000	2978802600	29300	29300	29300	29300	0
6	20240318	202900	2978802600	29300	29300	29300	29300	0
7	20240318	202800	2978802600	29300	29300	29300	29300	0
8	20240318	202700	2978802600	29300	29300	29300	29300	0
9	20240318	202600	2978802600	29300	29300	29300	29300	0
10	20240318	202500	2978802600	29300	29300	29300	29300	0
11	20240318	202400	2978802600	29300	29300	29300	29300	0
12	20240318	202300	2978802600	29300	29300	29300	29300	0
13	20240318	202200	2978802600	29300	29300	29300	29300	0
14	20240318	202100	2978802600	29300	29300	29300	29300	0
15	20240318	202000	2978802600	29300	29300	29300	29300	0
16	20240318	201900	2978802600	29300	29300	29300	29300	0
17	20240318	201800	2978802600	29300	29300	29300	29300	0
18	20240318	201700	2978802600	29300	29300	29300	29300	0
19	20240318	201600	2978802600	29300	29300	29300	29300	0
20	20240318	201500	2978802600	29300	29300	29300	29300	0
21	20240318	201400	2978802600	29300	29300	29300	29300	0
22	20240318	201300	2978802600	29300	29300	29300	29300	0
23	20240318	201200	2978802600	29300	29300	29300	29300	0
24	20240318	201100	2978802600	29300	29300	29300	29300	0
25	20240318	201000	2978802600	29300	29300	29300	29300	0
26	20240318	200900	2978802600	29300	29300	29300	29300	0
27	20240318	200800	2978802600	29300	29300	29300	29300	0
28	20240318	200700	2978802600	29300	29300	29300	29300	0
29	20240318	200600	2978802600	29300	29300	29300	29300	0
30	20240318	200500	2978802600	29300	29300	29300	29300	0
31	20240318	200400	2978802600	29300	29300	29300	29300	0
32	20240318	200300	2978802600	29300	29300	29300	29300	1768
33	20240318	200200	2978802600	29300	29300	29300	29300	0
34	20240318	200100	2978802600	29300	29300	29300	29300	0
35	20240318	200000	2978802600	29300	29300	29300	29300	0
36	20240318	195900	2978802600	29300	29300	29300	29300	0
37	20240318	195800	2978802600	29300	29300	29300	29300	0
38	20240318	195700	2978802600	29300	29300	29300	29300	0
39	20240318	195600	2978802600	29300	29300	29300	29300	0
40	20240318	195500	2978802600	29300	29300	29300	29300	0
41	20240318	195400	2978802600	29300	29300	29300	29300	0
42	20240318	195300	2978802600	29300	29300	29300	29300	0
43	20240318	195200	2978802600	29300	29300	29300	29300	0
44	20240318	195100	2978802600	29300	29300	29300	29300	0
45	20240318	195000	2978802600	29300	29300	29300	29300	0
46	20240318	194900	2978802600	29300	29300	29300	29300	0
47	20240318	194800	2978802600	29300	29300	29300	29300	0
48	20240318	194700	2978802600	29300	29300	29300	29300	0
49	20240318	194600	2978802600	29300	29300	29300	29300	0
50	20240318	194500	2978802600	29300	29300	29300	29300	0
51	20240318	194400	2978802600	29300	29300	29300	29300	0
52	20240318	194300	2978802600	29300	29300	29300	29300	0
53	20240318	194200	2978802600	29300	29300	29300	29300	0
54	20240318	194100	2978802600	29300	29300	29300	29300	0
55	20240318	194000	2978802600	29300	29300	29300	29300	0
56	20240318	193900	2978802600	29300	29300	29300	29300	0
57	20240318	193800	2978802600	29300	29300	29300	29300	0
58	20240318	193700	2978802600	29300	29300	29300	29300	0
59	20240318	193600	2978802600	29300	29300	29300	29300	0
60	20240318	193500	2978802600	29300	29300	29300	29300	0
61	20240318	193400	2978802600	29300	29300	29300	29300	0
62	20240318	193300	2978802600	29300	29300	29300	29300	1768
63	20240318	193200	2978802600	29300	29300	29300	29300	0
64	20240318	193100	2978802600	29300	29300	29300	29300	0
65	20240318	193000	2978802600	29300	29300	29300	29300	0
66	20240318	192900	2978802600	29300	29300	29300	29300	0
67	20240318	192800	2978802600	29300	29300	29300	29300	0
68	20240318	192700	2978802600	29300	29300	29300	29300	0
69	20240318	192600	2978802600	29300	29300	29300	29300	0
70	20240318	192500	2978802600	29300	29300	29300	29300	0
71	20240318	192400	2978802600	29300	29300	29300	29300	0
72	20240318	192300	2978802600	29300	29300	29300	29300	0
73	20240318	192200	2978802600	29300	29300	29300	29300	0
74	20240318	192100	2978802600	29300	29300	29300	29300	0
75	20240318	192000	2978802600	29300	29300	29300	29300	0
76	20240318	191900	2978802600	29300	29300	29300	29300	0
77	20240318	191800	2978802600	29300	29300	29300	29300	0
78	20240318	191700	2978802600	29300	29300	29300	29300	0
79	20240318	191600	2978802600	29300	29300	29300	29300	0
80	20240318	191500	2978802600	29300	29300	29300	29300	0
81	20240318	191400	2978802600	29300	29300	29300	29300	0
82	20240318	191300	2978802600	29300	29300	29300	29300	0
83	20240318	191200	2978802600	29300	29300	29300	29300	0
84	20240318	191100	2978802600	29300	29300	29300	29300	0
85	20240318	191000	2978802600	29300	29300	29300	29300	0
86	20240318	190900	2978802600	29300	29300	29300	29300	0
87	20240318	190800	2978802600	29300	29300	29300	29300	0
88	20240318	190700	2978802600	29300	29300	29300	29300	0
89	20240318	190600	2978802600	29300	29300	29300	29300	0
90	20240318	190500	2978802600	29300	29300	29300	29300	0
91	20240318	190400	2978802600	29300	29300	29300	29300	0
92	20240318	190300	2978802600	29300	29300	29300	29300	1768
93	20240318	190200	2978802600	29300	29300	29300	29300	0
94	20240318	190100	2978802600	29300	29300	29300	29300	0
95	20240318	190000	2978802600	29300	29300	29300	29300	0
96	20240318	185900	2978802600	29300	29300	29300	29300	0
97	20240318	185800	2978802600	29300	29300	29300	29300	0
98	20240318	185700	2978802600	29300	29300	29300	29300	0
99	20240318	185600	2978802600	29300	29300	29300	29300	0
100	20240318	185500	2978802600	29300	29300	29300	29300	0
101	20240318	185400	2978802600	29300	29300	29300	29300	0
102	20240318	185300	2978802600	29300	29300	29300	29300	0
103	20240318	185200	2978802600	29300	29300	29300	29300	0
104	20240318	185100	2978802600	29300	29300	29300	29300	0
105	20240318	185000	2978802600	29300	29300	29300	29300	0
106	20240318	184900	2978802600	29300	29300	29300	29300	0
107	20240318	184800	2978802600	29300	29300	29300	29300	0
108	20240318	184700	2978802600	29300	29300	29300	29300	0
109	20240318	184600	2978802600	29300	29300	29300	29300	0
110	20240318	184500	2978802600	29300	29300	29300	29300	0
111	20240318	184400	2978802600	29300	29300	29300	29300	0
112	20240318	184300	2978802600	29300	29300	29300	29300	0
113	20240318	184200	2978802600	29300	29300	29300	29300	0
114	20240318	184100	2978802600	29300	29300	29300	29300	0
115	20240318	184000	2978802600	29300	29300	29300	29300	0
116	20240318	183900	2978802600	29300	29300	29300	29300	0
117	20240318	183800	2978802600	29300	29300	29300	29300	0
118	20240318	183700	2978802600	29300	29300	29300	29300	0
119	20240318	183600	2978802600	29300	29300	29300	29300	0
120	20240318	183500	2978802600	29300	29300	29300	29300	0
121	20240318	183400	2978802600	29300	29300	29300	29300	0
122	20240318	183300	2978802600	29300	29300	29300	29300	1768
123	20240318	183200	2978802600	29300	29300	29300	29300	0
124	20240318	183100	2978802600	29300	29300	29300	29300	0
125	20240318	183000	2978802600	29300	29300	29300	29300	0
126	20240318	182900	2978802600	29300	29300	29300	29300	0
127	20240318	182800	2978802600	29300	29300	29300	29300	0
128	20240318	182700	2978802600	29300	29300	29300	29300	0
129	20240318	182600	2978802600	29300	29300	29300	29300	0
130	20240318	182500	2978802600	29300	29300	29300	29300	0
131	20240318	182400	2978802600	29300	29300	29300	29300	0
132	20240318	182300	2978802600	29300	29300	29300	29300	0
133	20240318	182200	2978802600	29300	29300	29300	29300	0
134	20240318	182100	2978802600	29300	29300	29300	29300	0
135	20240318	182000	2978802600	29300	29300	29300	29300	0
136	20240318	181900	2978802600	29300	29300	29300	29300	0
137	20240318	181800	2978802600	29300	29300	29300	29300	0
138	20240318	181700	2978802600	29300	29300	29300	29300	0
139	20240318	181600	2978802600	29300	29300	29300	29300	0
140	20240318	181500	2978802600	29300	29300	29300	29300	0
141	20240318	181400	2978802600	29300	29300	29300	29300	0
142	20240318	181300	2978802600	29300	29300	29300	29300	0
143	20240318	181200	2978802600	29300	29300	29300	29300	0
144	20240318	181100	2978802600	29300	29300	29300	29300	0
145	20240318	181000	2978802600	29300	29300	29300	29300	0
146	20240318	180900	2978802600	29300	29300	29300	29300	0
147	20240318	180800	2978802600	29300	29300	29300	29300	0
148	20240318	180700	2978802600	29300	29300	29300	29300	0
149	20240318	180600	2978802600	29300	29300	29300	29300	0
150	20240318	180500	2978802600	29300	29300	29300	29300	0
151	20240318	180400	2978802600	29300	29300	29300	29300	0
152	20240318	180300	2978802600	29300	29300	29300	29300	1768
153	20240318	180200	2978802600	29300	29300	29300	29300	0
154	20240318	180100	2978802600	29300	29300	29300	29300	0
155	20240318	180000	2978802600	29300	29300	29300	29300	0
156	20240318	175900	2978802600	29300	29300	29300	29300	0
157	20240318	175800	2978802600	29300	29300	29300	29300	0
158	20240318	175700	2978802600	29300	29300	29300	29300	0
159	20240318	175600	2978802600	29300	29300	29300	29300	0
160	20240318	175500	2978802600	29300	29300	29300	29300	0
161	20240318	175400	2978802600	29300	29300	29300	29300	0
162	20240318	175300	2978802600	29300	29300	29300	29300	0
163	20240318	175200	2978802600	29300	29300	29300	29300	0
164	20240318	175100	2978802600	29300	29300	29300	29300	0
165	20240318	175000	2978802600	29300	29300	29300	29300	0
166	20240318	174900	2978802600	29300	29300	29300	29300	0
167	20240318	174800	2978802600	29300	29300	29300	29300	0
168	20240318	174700	2978802600	29300	29300	29300	29300	0
169	20240318	174600	2978802600	29300	29300	29300	29300	0
170	20240318	174500	2978802600	29300	29300	29300	29300	0
171	20240318	174400	2978802600	29300	29300	29300	29300	0
172	20240318	174300	2978802600	29300	29300	29300	29300	0
173	20240318	174200	2978802600	29300	29300	29300	29300	0
174	20240318	174100	2978802600	29300	29300	29300	29300	0
175	20240318	174000	2978802600	29300	29300	29300	29300	0
176	20240318	173900	2978802600	29300	29300	29300	29300	0
177	20240318	173800	2978802600	29300	29300	29300	29300	0
178	20240318	173700	2978802600	29300	29300	29300	29300	0
179	20240318	173600	2978802600	29300	29300	29300	29300	0
180	20240318	173500	2978802600	29300	29300	29300	29300	0
181	20240318	173400	2978802600	29300	29300	29300	29300	0
182	20240318	173300	2978802600	29300	29300	29300	29300	1768
183	20240318	173200	2978802600	29300	29300	29300	29300	0
184	20240318	173100	2978802600	29300	29300	29300	29300	0
185	20240318	173000	2978802600	29300	29300	29300	29300	0
186	20240318	172900	2978802600	29300	29300	29300	29300	0
187	20240318	172800	2978802600	29300	29300	29300	29300	0
188	20240318	172700	2978802600	29300	29300	29300	29300	0
189	20240318	172600	2978802600	29300	29300	29300	29300	0
190	20240318	172500	2978802600	29300	29300	29300	29300	0
191	20240318	172400	2978802600	29300	29300	29300	29300	0
192	20240318	172300	2978802600	29300	29300	29300	29300	0
193	20240318	172200	2978802600	29300	29300	29300	29300	0
194	20240318	172100	2978802600	29300	29300	29300	29300	0
195	20240318	172000	2978802600	29300	29300	29300	29300	0
196	20240318	171900	2978802600	29300	29300	29300	29300	0
197	20240318	171800	2978802600	29300	29300	29300	29300	0
198	20240318	171700	2978802600	29300	29300	29300	29300	0
199	20240318	171600	2978802600	29300	29300	29300	29300	0
200	20240318	171500	2978802600	29300	29300	29300	29300	0
201	20240318	171400	2978802600	29300	29300	29300	29300	0
202	20240318	171300	2978802600	29300	29300	29300	29300	0
203	20240318	171200	2978802600	29300	29300	29300	29300	0
204	20240318	171100	2978802600	29300	29300	29300	29300	0
205	20240318	171000	2978802600	29300	29300	29300	29300	0
206	20240318	170900	2978802600	29300	29300	29300	29300	0
207	20240318	170800	2978802600	29300	29300	29300	29300	0
208	20240318	170700	2978802600	29300	29300	29300	29300	0
209	20240318	170600	2978802600	29300	29300	29300	29300	0
210	20240318	170500	2978802600	29300	29300	29300	29300	0
211	20240318	170400	2978802600	29300	29300	29300	29300	0
212	20240318	170300	2978802600	29300	29300	29300	29300	1768
213	20240318	170200	2978802600	29300	29300	29300	29300	0
214	20240318	170100	2978802600	29300	29300	29300	29300	0
215	20240318	170000	2978802600	29300	29300	29300	29300	0
216	20240318	165900	2978802600	29300	29300	29300	29300	0
217	20240318	165800	2978802600	29300	29300	29300	29300	0
218	20240318	165700	2978802600	29300	29300	29300	29300	0
219	20240318	165600	2978802600	29300	29300	29300	29300	0
220	20240318	165500	2978802600	29300	29300	29300	29300	0
221	20240318	165400	2978802600	29300	29300	29300	29300	0
222	20240318	165300	2978802600	29300	29300	29300	29300	0
223	20240318	165200	2978802600	29300	29300	29300	29300	0
224	20240318	165100	2978802600	29300	29300	29300	29300	0
225	20240318	165000	2978802600	29300	29300	29300	29300	0
226	20240318	164900	2978802600	29300	29300	29300	29300	0
227	20240318	164800	2978802600	29300	29300	29300	29300	0
228	20240318	164700	2978802600	29300	29300	29300	29300	0
229	20240318	164600	2978802600	29300	29300	29300	29300	0
230	20240318	164500	2978802600	29300	29300	29300	29300	0
231	20240318	164400	2978802600	29300	29300	29300	29300	0
232	20240318	164300	2978802600	29300	29300	29300	29300	0
233	20240318	164200	2978802600	29300	29300	29300	29300	0
234	20240318	164100	2978802600	29300	29300	29300	29300	0
235	20240318	164000	2978802600	29300	29300	29300	29300	0
236	20240318	163900	2978802600	29300	29300	29300	29300	0
237	20240318	163800	2978802600	29300	29300	29300	29300	0
238	20240318	163700	2978802600	29300	29300	29300	29300	0
239	20240318	163600	2978802600	29300	29300	29300	29300	0
240	20240318	163500	2978802600	29300	29300	29300	29300	0
241	20240318	163400	2978802600	29300	29300	29300	29300	0
242	20240318	163300	2978802600	29300	29300	29300	29300	1768
243	20240318	163200	2978802600	29300	29300	29300	29300	0
244	20240318	163100	2978802600	29300	29300	29300	29300	0
245	20240318	163000	2978802600	29300	29300	29300	29300	0
246	20240318	162900	2978802600	29300	29300	29300	29300	0
247	20240318	162800	2978802600	29300	29300	29300	29300	0
248	20240318	162700	2978802600	29300	29300	29300	29300	0
249	20240318	162600	2978802600	29300	29300	29300	29300	0
250	20240318	162500	2978802600	29300	29300	29300	29300	0
251	20240318	162400	2978802600	29300	29300	29300	29300	0
252	20240318	162300	2978802600	29300	29300	29300	29300	0
253	20240318	162200	2978802600	29300	29300	29300	29300	0
254	20240318	162100	2978802600	29300	29300	29300	29300	0
255	20240318	162000	2978802600	29300	29300	29300	29300	0
256	20240318	161900	2978802600	29300	29300	29300	29300	0
257	20240318	161800	2978802600	29300	29300	29300	29300	0
258	20240318	161700	2978802600	29300	29300	29300	29300	0
259	20240318	161600	2978802600	29300	29300	29300	29300	0
260	20240318	161500	2978802600	29300	29300	29300	29300	0
261	20240318	161400	2978802600	29300	29300	29300	29300	0
262	20240318	161300	2978802600	29300	29300	29300	29300	0
263	20240318	161200	2978802600	29300	29300	29300	29300	0
264	20240318	161100	2978802600	29300	29300	29300	29300	0
265	20240318	161000	2978802600	29300	29300	29300	29300	0
266	20240318	160900	2978802600	29300	29300	29300	29300	0
267	20240318	160800	2978802600	29300	29300	29300	29300	0
268	20240318	160700	2978802600	29300	29300	29300	29300	0
269	20240318	160600	2978802600	29300	29300	29300	29300	0
270	20240318	160500	2978802600	29300	29300	29300	29300	0
271	20240318	160400	2978802600	29300	29300	29300	29300	0
272	20240318	160300	2978802600	29300	29300	29300	29300	1768
273	20240318	160200	2978802600	29300	29300	29300	29300	0
274	20240318	160100	2978802600	29300	29300	29300	29300	0
275	20240318	160000	2978802600	29300	29300	29300	29300	0
276	20240318	155900	2978802600	29300	29300	29300	29300	0
277	20240318	155800	2978802600	29300	29300	29300	29300	0
278	20240318	155700	2978802600	29300	29300	29300	29300	0
279	20240318	155600	2978802600	29300	29300	29300	29300	0
280	20240318	155500	2978802600	29300	29300	29300	29300	0
281	20240318	155400	2978802600	29300	29300	29300	29300	0
282	20240318	155300	2978802600	29300	29300	29300	29300	0
283	20240318	155200	2978802600	29300	29300	29300	29300	0
284	20240318	155100	2978802600	29300	29300	29300	29300	0
285	20240318	155000	2978802600	29300	29300	29300	29300	0
286	20240318	154900	2978802600	29300	29300	29300	29300	0
287	20240318	154800	2978802600	29300	29300	29300	29300	0
288	20240318	154700	2978802600	29300	29300	29300	29300	0
289	20240318	154600	2978802600	29300	29300	29300	29300	0
290	20240318	154500	2978802600	29300	29300	29300	29300	0
291	20240318	154400	2978802600	29300	29300	29300	29300	0
292	20240318	154300	2978802600	29300	29300	29300	29300	0
293	20240318	154200	2978802600	29300	29300	29300	29300	0
294	20240318	154100	2978802600	29300	29300	29300	29300	0
295	20240318	154000	2978802600	29300	29300	29300	29300	0
296	20240318	153900	2978802600	29300	29300	29300	29300	0
297	20240318	153800	2978802600	29300	29300	29300	29300	0
298	20240318	153700	2978802600	29300	29300	29300	29300	0
299	20240318	153600	2978802600	29300	29300	29300	29300	0
300	20240318	153500	2978802600	29300	29300	29300	29300	0
301	20240318	153400	2978802600	29300	29300	29300	29300	0
302	20240318	153300	2978802600	29300	29300	29300	29300	1768
303	20240318	153200	2978802600	29300	29300	29300	29300	0
304	20240318	153100	2978802600	29300	29300	29300	29300	0
305	20240318	153000	2978802600	29300	29300	29300	29300	1768
306	20240318	152900	2927000200	29300	29300	29300	29300	0
307	20240318	152800	2927000200	29300	29300	29300	29300	0
308	20240318	152700	2927000200	29300	29300	29300	29300	0
309	20240318	152600	2927000200	29300	29300	29300	29300	0
310	20240318	152500	2927000200	29300	29300	29300	29300	0
311	20240318	152400	2927000200	29300	29300	29300	29300	0
312	20240318	152300	2927000200	29300	29300	29300	29300	0
313	20240318	152200	2927000200	29300	29300	29300	29300	0
314	20240318	152100	2927000200	29300	29300	29300	29300	0
315	20240318	152000	2927000200	29300	29300	29300	29300	0
316	20240318	151900	2927000200	29300	29300	29300	29250	17
317	20240318	151800	2926502150	29300	29250	29350	29250	8
318	20240318	151700	2926267700	29350	29300	29350	29250	45
319	20240318	151600	2924949050	29300	29250	29300	29250	32
320	20240318	151500	2924012800	29300	29300	29300	29300	5
321	20240318	151400	2923866300	29300	29300	29300	29250	91
322	20240318	151300	2921204150	29350	29300	29350	29300	36
323	20240318	151200	2920148400	29300	29350	29350	29250	161
324	20240318	151100	2915423850	29350	29300	29350	29250	209
325	20240318	151000	2909303550	29300	29300	29350	29300	81
326	20240318	150900	2906930100	29350	29350	29350	29350	4
327	20240318	150800	2906812700	29350	29300	29350	29300	107
328	20240318	150700	2903676750	29350	29350	29350	29350	72
329	20240318	150600	2901563550	29350	29350	29350	29350	0
330	20240318	150500	2901563550	29350	29350	29350	29350	0
331	20240318	150400	2901563550	29350	29350	29350	29350	0
332	20240318	150300	2901563550	29350	29350	29350	29350	0
333	20240318	150200	2901563550	29350	29350	29350	29350	8
334	20240318	150100	2901328750	29350	29350	29350	29350	1
335	20240318	150000	2901299400	29350	29300	29350	29300	3
336	20240318	145900	2901211450	29350	29350	29350	29350	70
337	20240318	145800	2899156950	29350	29300	29350	29200	65
338	20240318	145700	2897257050	29300	29350	29400	29300	113
339	20240318	145600	2893942950	29350	29300	29350	29250	358
340	20240318	145500	2883444100	29300	29300	29300	29300	103
341	20240318	145400	2880426200	29350	29350	29400	29350	353
342	20240318	145300	2870065600	29300	29350	29400	29300	156
343	20240318	145200	2865493850	29400	29250	29400	29250	454
344	20240318	145100	2852181900	29300	29300	29300	29300	75
345	20240318	145000	2849984400	29300	29250	29300	29250	202
346	20240318	144900	2844070950	29300	29200	29300	29200	155
347	20240318	144800	2839542200	29250	29300	29300	29250	190
348	20240318	144700	2833977800	29250	29150	29250	29150	213
349	20240318	144600	2827757750	29300	29250	29300	29200	103
350	20240318	144500	2824747450	29200	29250	29250	29200	104
351	20240318	144400	2821710500	29250	29200	29250	29150	257
352	20240318	144300	2814209450	29150	29150	29200	29150	213
353	20240318	144200	2808000000	29250	29150	29250	29150	83
354	20240318	144100	2805580400	29200	29150	29200	29150	183
355	20240318	144000	2800241850	29250	29200	29250	29200	132
356	20240318	143900	2796386600	29250	29250	29300	29200	253
357	20240318	143800	2788988800	29200	29150	29200	29150	259
358	20240318	143700	2781432950	29250	29200	29250	29150	92
359	20240318	143600	2778751000	29200	29200	29250	29150	116
360	20240318	143500	2775366550	29250	29250	29250	29150	174
361	20240318	143400	2770286600	29300	29200	29300	29200	144
362	20240318	143300	2766079550	29200	29250	29250	29200	187
363	20240318	143200	2760619000	29200	29200	29300	29150	200
364	20240318	143100	2754773050	29200	29150	29250	29150	289
365	20240318	143000	2746336100	29250	29250	29250	29200	132
366	20240318	142900	2742477850	29250	29200	29250	29200	159
367	20240318	142800	2737832150	29300	29250	29300	29200	105
368	20240318	142700	2734765700	29200	29200	29200	29200	81
369	20240318	142600	2732400500	29250	29300	29300	29200	92
370	20240318	142500	2729709550	29200	29200	29200	29200	187
371	20240318	142400	2724249150	29250	29300	29300	29250	80
372	20240318	142300	2721907200	29350	29250	29350	29250	174
373	20240318	142200	2716817550	29400	29250	29400	29250	54
374	20240318	142100	2715237650	29300	29300	29400	29300	117
375	20240318	142000	2711809450	29300	29200	29300	29200	235
376	20240318	141900	2704935500	29250	29250	29350	29250	276
377	20240318	141800	2696858000	29250	29250	29350	29250	68
378	20240318	141700	2694868900	29300	29300	29300	29300	88
379	20240318	141600	2692290500	29250	29250	29250	29250	149
380	20240318	141500	2687932250	29250	29250	29350	29250	124
381	20240318	141400	2684302950	29300	29250	29350	29250	314
382	20240318	141300	2675114750	29300	29200	29350	29200	105
383	20240318	141200	2672043300	29200	29250	29250	29200	490
384	20240318	141100	2657732100	29300	29250	29350	29250	71
385	20240318	141000	2655651800	29200	29250	29250	29200	152
386	20240318	140900	2651211800	29250	29250	29250	29200	102
387	20240318	140800	2648233150	29300	29250	29300	29200	260
388	20240318	140700	2640634100	29300	29400	29400	29300	13
389	20240318	140600	2640253100	29400	29250	29400	29200	136
390	20240318	140500	2636279700	29300	29250	29350	29250	206
391	20240318	140400	2630248500	29250	29300	29400	29250	337
392	20240318	140300	2620351350	29250	29400	29400	29250	102
393	20240318	140200	2617367700	29300	29250	29300	29200	146
394	20240318	140100	2613099200	29250	29250	29250	29250	101
395	20240318	140000	2610144950	29250	29300	29300	29250	153
396	20240318	135900	2605668400	29400	29300	29400	29250	99
397	20240318	135800	2602769950	29250	29250	29250	29200	151
398	20240318	135700	2598356100	29250	29250	29250	29250	101
399	20240318	135600	2595401850	29250	29250	29300	29200	200
400	20240318	135500	2589552900	29200	29250	29300	29200	81
401	20240318	135400	2587183650	29250	29250	29250	29250	346
402	20240318	135300	2577063150	29300	29300	29400	29300	505
403	20240318	135200	2562240500	29350	29350	29450	29250	1884
404	20240318	135100	2507077250	29350	29350	29350	29300	129
405	20240318	135000	2503293700	29400	29300	29400	29300	281
406	20240318	134900	2495039550	29300	29400	29400	29300	104
407	20240318	134800	2491992050	29300	29300	29350	29300	152
408	20240318	134700	2487535950	29400	29400	29400	29300	174
409	20240318	134600	2482430450	29300	29300	29300	29300	101
410	20240318	134500	2479471150	29300	29350	29400	29300	146
411	20240318	134400	2475193050	29300	29250	29300	29250	242
412	20240318	134300	2468108700	29300	29250	29300	29200	146
413	20240318	134200	2463842500	29250	29200	29300	29200	657
414	20240318	134100	2444605000	29200	29300	29300	29200	372
415	20240318	134000	2433721250	29250	29300	29300	29250	153
416	20240318	133900	2429244550	29300	29250	29300	29250	101
417	20240318	133800	2426287800	29300	29350	29350	29250	237
418	20240318	133700	2419346100	29400	29300	29400	29250	93
419	20240318	133600	2416625200	29300	29250	29400	29250	151
420	20240318	133500	2412205150	29350	29350	29350	29300	435
421	20240318	133400	2399455450	29350	29300	29400	29300	340
422	20240318	133300	2389489550	29300	29350	29400	29300	996
423	20240318	133200	2360296500	29350	29350	29400	29350	495
424	20240318	133100	2345760900	29350	29350	29350	29350	229
425	20240318	133000	2339039750	29350	29450	29500	29300	1620
426	20240318	132900	2291432550	29450	29500	29500	29450	259
427	20240318	132800	2283794550	29500	29600	29600	29500	832
428	20240318	132700	2259212600	29550	29600	29600	29550	190
429	20240318	132600	2253597450	29550	29650	29650	29550	323
430	20240318	132500	2244038000	29600	29650	29650	29600	100
431	20240318	132400	2241077950	29650	29650	29650	29650	10
432	20240318	132300	2240781450	29700	29650	29700	29650	99
433	20240318	132200	2237842650	29600	29600	29600	29600	5
434	20240318	132100	2237694650	29650	29650	29650	29650	38
435	20240318	132000	2236567950	29700	29700	29700	29650	82
436	20240318	131900	2234132600	29600	29700	29700	29600	28
437	20240318	131800	2233302800	29650	29650	29650	29650	0
438	20240318	131700	2233302800	29650	29700	29700	29650	72
439	20240318	131600	2231164500	29650	29650	29650	29650	37
440	20240318	131500	2230067450	29650	29650	29650	29650	2
441	20240318	131400	2230008150	29650	29600	29700	29550	3235
442	20240318	131300	2134092700	29600	29600	29600	29600	3
443	20240318	131200	2134003900	29600	29600	29600	29600	33
444	20240318	131100	2133027100	29600	29600	29600	29600	77
445	20240318	131000	2130747900	29550	29550	29550	29550	2
446	20240318	130900	2130688800	29550	29600	29600	29550	8
447	20240318	130800	2130452050	29600	29650	29650	29600	99
448	20240318	130700	2127518200	29650	29600	29650	29600	76
449	20240318	130600	2125268550	29600	29600	29600	29600	58
450	20240318	130500	2123551750	29600	29550	29600	29550	240
451	20240318	130400	2116453250	29500	29500	29500	29500	1
452	20240318	130300	2116423750	29550	29550	29550	29550	0
453	20240318	130200	2116423750	29550	29500	29550	29500	93
454	20240318	130100	2113675650	29500	29500	29500	29500	0
455	20240318	130000	2113675650	29500	29500	29500	29500	0
456	20240318	125900	2113675650	29500	29550	29550	29500	89
457	20240318	125800	2111046700	29450	29450	29450	29450	0
458	20240318	125700	2111046700	29450	29500	29500	29450	35
459	20240318	125600	2110015700	29500	29550	29550	29500	83
460	20240318	125500	2107563100	29600	29600	29600	29600	100
461	20240318	125400	2104603100	29600	29600	29600	29600	1
462	20240318	125300	2104573500	29600	29400	29600	29300	1016
463	20240318	125200	2074578800	29400	29400	29400	29400	0
464	20240318	125100	2074578800	29400	29400	29400	29400	1
465	20240318	125000	2074549400	29500	29350	29500	29350	75
466	20240318	124900	2072340950	29350	29350	29350	29350	0
467	20240318	124800	2072340950	29350	29450	29450	29350	19
468	20240318	124700	2071782900	29600	29400	29600	29400	1571
469	20240318	124600	2025431950	29350	29400	29400	29350	327
470	20240318	124500	2015832050	29400	29450	29450	29350	893
471	20240318	124400	1989580000	29500	29550	29550	29450	431
472	20240318	124300	1976864400	29550	29550	29550	29550	0
473	20240318	124200	1976864400	29550	29550	29550	29550	0
474	20240318	124100	1976864400	29550	29550	29550	29550	52
475	20240318	124000	1975327800	29500	29500	29500	29500	0
476	20240318	123900	1975327800	29500	29500	29500	29500	0
477	20240318	123800	1975327800	29500	29550	29550	29500	70
478	20240318	123700	1973259350	29500	29500	29500	29500	42
479	20240318	123600	1972020350	29500	29500	29500	29500	31
480	20240318	123500	1971105850	29550	29550	29550	29450	1005
481	20240318	123400	1941501400	29450	29500	29500	29450	1404
482	20240318	123300	1900151750	29500	29500	29500	29500	514
483	20240318	123200	1884988750	29500	29550	29550	29500	73
484	20240318	123100	1882831750	29550	29550	29550	29550	35
485	20240318	123000	1881797500	29550	29550	29550	29550	7
486	20240318	122900	1881590650	29550	29600	29600	29550	110
487	20240318	122800	1878336700	29550	29550	29550	29550	0
488	20240318	122700	1878336700	29550	29550	29550	29550	0
489	20240318	122600	1878336700	29550	29550	29550	29550	75
490	20240318	122500	1876120450	29550	29550	29550	29550	0
491	20240318	122400	1876120450	29550	29550	29550	29550	2
492	20240318	122300	1876061350	29500	29500	29500	29500	241
493	20240318	122200	1868951850	29450	29450	29450	29450	22
494	20240318	122100	1868303950	29450	29450	29450	29450	1
495	20240318	122000	1868274500	29450	29500	29500	29450	70
496	20240318	121900	1866209550	29500	29500	29500	29500	1
497	20240318	121800	1866180050	29450	29450	29450	29450	72
498	20240318	121700	1864059650	29500	29600	29600	29500	299
499	20240318	121600	1855231800	29550	29550	29550	29550	43
500	20240318	121500	1853961150	29550	29550	29550	29550	0
501	20240318	121400	1853961150	29550	29500	29550	29500	73
502	20240318	121300	1851806700	29400	29500	29500	29400	599
503	20240318	121200	1834181750	29550	29550	29550	29550	0
504	20240318	121100	1834181750	29550	29550	29550	29550	69
505	20240318	121000	1832142800	29500	29500	29500	29500	8
506	20240318	120900	1831906800	29500	29500	29500	29500	60
507	20240318	120800	1830136800	29550	29600	29600	29550	74
508	20240318	120700	1827946650	29550	29550	29550	29550	0
509	20240318	120600	1827946650	29550	29550	29550	29550	1
510	20240318	120500	1827917100	29600	29600	29600	29600	0
511	20240318	120400	1827917100	29600	29600	29600	29500	203
512	20240318	120300	1821911800	29500	29550	29600	29500	316
513	20240318	120200	1812558600	29500	29550	29550	29500	13
514	20240318	120100	1812174900	29600	29550	29600	29550	356
515	20240318	120000	1801651650	29550	29550	29550	29550	301
516	20240318	115900	1792757100	29550	29550	29550	29550	51
517	20240318	115800	1791250050	29600	29550	29600	29550	79
518	20240318	115700	1788912150	29600	29600	29600	29600	10
519	20240318	115600	1788616150	29600	29600	29600	29600	0
520	20240318	115500	1788616150	29600	29600	29600	29600	82
521	20240318	115400	1786188950	29600	29600	29600	29600	7
522	20240318	115300	1785981750	29600	29600	29600	29600	52
523	20240318	115200	1784442550	29600	29600	29600	29600	110
524	20240318	115100	1781186550	29600	29600	29600	29600	254
525	20240318	115000	1773668150	29650	29650	29650	29650	2
526	20240318	114900	1773608850	29700	29650	29700	29650	152
527	20240318	114800	1769097450	29650	29650	29650	29650	51
528	20240318	114700	1767585300	29650	29700	29700	29650	125
529	20240318	114600	1763878200	29700	29600	29700	29600	846
530	20240318	114500	1738793100	29600	29500	29600	29500	628
531	20240318	114400	1720228500	29500	29500	29500	29500	1
532	20240318	114300	1720199000	29550	29550	29550	29550	70
533	20240318	114200	1718130500	29500	29500	29550	29500	51
534	20240318	114100	1716625950	29550	29550	29550	29550	0
535	20240318	114000	1716625950	29550	29500	29550	29500	86
536	20240318	113900	1714085500	29500	29500	29550	29500	86
537	20240318	113800	1711544300	29600	29500	29600	29500	9
538	20240318	113700	1711278400	29600	29550	29600	29550	76
539	20240318	113600	1709032500	29550	29500	29600	29500	1011
540	20240318	113500	1679116100	29500	29500	29500	29500	2
541	20240318	113400	1679057100	29550	29550	29550	29500	165
542	20240318	113300	1674185900	29550	29500	29550	29500	41
543	20240318	113200	1672976300	29550	29550	29550	29550	0
544	20240318	113100	1672976300	29550	29500	29550	29500	13
545	20240318	113000	1672592250	29400	29550	29600	29400	104
546	20240318	112900	1669527300	29600	29550	29600	29550	210
547	20240318	112800	1663316950	29550	29500	29550	29500	188
548	20240318	112700	1657766800	29500	29550	29550	29500	31
549	20240318	112600	1656850800	29550	29600	29600	29550	122
550	20240318	112500	1653245650	29550	29550	29550	29550	447
551	20240318	112400	1640036800	29500	29500	29500	29450	483
552	20240318	112300	1625788350	29500	29500	29500	29500	0
553	20240318	112200	1625788350	29500	29450	29500	29450	98
554	20240318	112100	1622898800	29400	29400	29400	29400	2
555	20240318	112000	1622840000	29400	29400	29400	29400	89
556	20240318	111900	1620223400	29450	29450	29450	29450	140
557	20240318	111800	1616100400	29450	29400	29450	29400	6
558	20240318	111700	1615923900	29450	29450	29450	29450	0
559	20240318	111600	1615923900	29450	29450	29450	29450	78
560	20240318	111500	1613626800	29450	29450	29450	29450	11
561	20240318	111400	1613302850	29450	29500	29500	29400	216
562	20240318	111300	1606947300	29500	29500	29550	29500	92
563	20240318	111200	1604229850	29500	29500	29550	29450	54
564	20240318	111100	1602638800	29400	29450	29500	29400	1308
565	20240318	111000	1564073750	29500	29400	29500	29400	482
566	20240318	110900	1549883700	29400	29400	29400	29400	3
567	20240318	110800	1549795500	29400	29450	29450	29400	100
568	20240318	110700	1546852100	29400	29400	29450	29400	498
569	20240318	110600	1532206450	29400	29250	29400	29250	2748
570	20240318	110500	1451628200	29200	29200	29200	29200	297
571	20240318	110400	1442955800	29200	29150	29200	29150	93
572	20240318	110300	1440241200	29150	29150	29150	29150	0
573	20240318	110200	1440241200	29150	29150	29150	29150	500
574	20240318	110100	1425666200	29100	29100	29150	29100	398
575	20240318	110000	1414065550	29100	29150	29150	29100	131
576	20240318	105900	1410253400	29100	29100	29100	29100	0
577	20240318	105800	1410253400	29100	29100	29100	29100	653
578	20240318	105700	1391251100	29100	29100	29100	29100	0
579	20240318	105600	1391251100	29100	29100	29100	29100	1
580	20240318	105500	1391222000	29150	29100	29150	29100	78
581	20240318	105400	1388948750	29100	29100	29100	29100	2
582	20240318	105300	1388890550	29150	29150	29150	29150	31
583	20240318	105200	1387986900	29150	29100	29150	29100	573
584	20240318	105100	1371308950	29150	29150	29150	29150	10
585	20240318	105000	1371017450	29100	29150	29150	29100	150
586	20240318	104900	1366648900	29150	29150	29150	29150	454
587	20240318	104800	1353414800	29150	29200	29200	29150	2
588	20240318	104700	1353356450	29200	29200	29200	29200	4
589	20240318	104600	1353239650	29200	29150	29200	29150	67
590	20240318	104500	1351283300	29150	29200	29200	29150	33
591	20240318	104400	1350321100	29200	29200	29200	29200	8
592	20240318	104300	1350087500	29250	29250	29250	29250	75
593	20240318	104200	1347893750	29250	29250	29250	29150	101
594	20240318	104100	1344941550	29200	29200	29200	29200	40
595	20240318	104000	1343773550	29200	29200	29200	29200	14
596	20240318	103900	1343364750	29200	29200	29200	29200	32
597	20240318	103800	1342430350	29250	29250	29250	29250	0
598	20240318	103700	1342430350	29250	29200	29250	29200	76
599	20240318	103600	1340207700	29200	29200	29200	29200	110
600	20240318	103500	1336995700	29200	29200	29200	29200	160
601	20240318	103400	1332323700	29200	29200	29200	29200	69
602	20240318	103300	1330308900	29150	29150	29150	29150	1
603	20240318	103200	1330279750	29150	29150	29150	29150	69
604	20240318	103100	1328268400	29200	29200	29200	29200	249
605	20240318	103000	1320997600	29250	29250	29250	29250	0
606	20240318	102900	1320997600	29250	29200	29250	29200	25
607	20240318	102800	1320267350	29150	29250	29250	29150	507
608	20240318	102700	1305438200	29250	29250	29250	29250	73
609	20240318	102600	1303302950	29250	29250	29250	29250	0
610	20240318	102500	1303302950	29250	29200	29250	29200	109
611	20240318	102400	1300114950	29250	29200	29250	29200	698
612	20240318	102300	1279700900	29200	29200	29200	29200	0
613	20240318	102200	1279700900	29200	29200	29200	29200	11
614	20240318	102100	1279379700	29150	29100	29150	29100	184
615	20240318	102000	1274016200	29150	29250	29250	29150	72
616	20240318	101900	1271911400	29250	29150	29250	29100	254
617	20240318	101800	1264515150	29150	29150	29150	29100	90
618	20240318	101700	1261894050	29150	29150	29150	29150	0
619	20240318	101600	1261894050	29150	29250	29300	29150	80
620	20240318	101500	1259554000	29250	29250	29250	29250	30
621	20240318	101400	1258676500	29100	29100	29100	29100	100
622	20240318	101300	1255766500	29100	29150	29250	29100	95
623	20240318	101200	1252991500	29150	29150	29150	29150	0
624	20240318	101100	1252991500	29150	29150	29150	29150	365
625	20240318	101000	1242351750	29200	29200	29200	29150	342
626	20240318	100900	1232367350	29200	29200	29200	29200	100
627	20240318	100800	1229447350	29200	29250	29250	29200	45
628	20240318	100700	1228132650	29250	29250	29250	29250	189
629	20240318	100600	1222604400	29250	29250	29250	29250	20
630	20240318	100500	1222019400	29300	29300	29300	29300	50
631	20240318	100400	1220554400	29300	29300	29300	29300	70
632	20240318	100300	1218503400	29300	29300	29300	29300	0
633	20240318	100200	1218503400	29300	29300	29300	29300	10
634	20240318	100100	1218210400	29300	29300	29300	29300	100
635	20240318	100000	1215280400	29300	29300	29300	29300	2
636	20240318	095900	1215221800	29300	29300	29300	29300	1
637	20240318	095800	1215192500	29250	29300	29300	29250	4
638	20240318	095700	1215075400	29300	29300	29300	29300	1
639	20240318	095600	1215046100	29200	29250	29300	29200	351
640	20240318	095500	1204784000	29250	29250	29250	29250	47
641	20240318	095400	1203409250	29250	29300	29350	29250	1119
642	20240318	095300	1170623100	29350	29350	29350	29350	170
643	20240318	095200	1165633600	29300	29300	29300	29300	0
644	20240318	095100	1165633600	29300	29300	29300	29300	7
645	20240318	095000	1165428500	29300	29300	29300	29300	5
646	20240318	094900	1165282000	29300	29300	29300	29300	50
647	20240318	094800	1163817000	29300	29300	29300	29300	26
648	20240318	094700	1163055200	29300	29350	29350	29300	84
649	20240318	094600	1160593900	29350	29350	29350	29350	228
650	20240318	094500	1153902100	29400	29350	29400	29350	208
651	20240318	094400	1147792900	29350	29400	29400	29350	27
652	20240318	094300	1146999150	29400	29400	29450	29350	928
653	20240318	094200	1119696550	29350	29300	29400	29300	1282
654	20240318	094100	1082075000	29300	29300	29350	29300	738
655	20240318	094000	1060451350	29250	29250	29250	29250	293
656	20240318	093900	1051881100	29200	29200	29200	29200	25
657	20240318	093800	1051151100	29200	29200	29200	29200	224
658	20240318	093700	1044610300	29250	29250	29250	29250	1
659	20240318	093600	1044581050	29250	29200	29250	29200	205
660	20240318	093500	1038594800	29200	29200	29200	29200	22
661	20240318	093400	1037952400	29200	29250	29250	29200	105
662	20240318	093300	1034886150	29250	29250	29250	29250	58
663	20240318	093200	1033189650	29250	29200	29250	29150	1000
664	20240318	093100	1003968500	29150	29100	29150	29050	57
665	20240318	093000	1002310700	29050	29050	29200	29050	830
666	20240318	092900	978190300	29050	29100	29150	29050	842
667	20240318	092800	953663200	29100	29150	29150	29100	20
668	20240318	092700	953081150	29100	29250	29250	29100	2533
669	20240318	092600	879187850	29300	29250	29300	29250	69
670	20240318	092500	877169550	29250	29300	29300	29250	233
671	20240318	092400	870342850	29300	29250	29300	29250	750
672	20240318	092300	848391550	29250	29300	29300	29250	123
673	20240318	092200	844791500	29350	29400	29400	29350	154
674	20240318	092100	840271550	29400	29300	29400	29250	561
675	20240318	092000	823812950	29300	29200	29300	29200	2834
676	20240318	091900	741048800	29150	29200	29200	29150	140
677	20240318	091800	736961000	29200	29050	29200	29050	382
678	20240318	091700	725818250	29100	29100	29200	29100	381
679	20240318	091600	714727100	29050	29150	29150	29000	2241
680	20240318	091500	649529150	29250	29150	29250	29100	451
681	20240318	091400	636385800	29150	29250	29250	29150	440
682	20240318	091300	623557800	29350	29450	29450	29250	1034
683	20240318	091200	593180300	29450	29100	29450	29050	5031
684	20240318	091100	446431650	29100	29050	29150	29000	1937
685	20240318	091000	390072500	29000	29050	29100	29000	877
686	20240318	090900	364593200	29050	28850	29050	28850	1921
687	20240318	090800	309013800	28850	28800	28850	28800	222
688	20240318	090700	302620150	28850	28850	28850	28850	1121
689	20240318	090600	270279300	28850	28850	28900	28850	790
690	20240318	090500	247485650	28850	28700	28900	28700	1221
691	20240318	090400	212268350	28700	28800	28900	28700	2297
692	20240318	090300	146007700	28800	28850	28850	28800	1450
693	20240318	090200	104200700	28800	28600	28800	28600	1862
694	20240318	090100	50695100	28600	28300	28600	28250	1114
695	20240318	090000	19111550	28300	28350	28350	28300	476