KissMeData/211050/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203600	333215050	21800	21800	21800	21800	68
3	20240319	203500	333215050	21800	21800	21800	21800	0
4	20240319	203400	333215050	21800	21800	21800	21800	0
5	20240319	203300	333215050	21800	21800	21800	21800	0
6	20240319	203200	333215050	21800	21800	21800	21800	0
7	20240319	203100	333215050	21800	21800	21800	21800	0
8	20240319	203000	333215050	21800	21800	21800	21800	0
9	20240319	202900	333215050	21800	21800	21800	21800	0
10	20240319	202800	333215050	21800	21800	21800	21800	0
11	20240319	202700	333215050	21800	21800	21800	21800	0
12	20240319	202600	333215050	21800	21800	21800	21800	0
13	20240319	202500	333215050	21800	21800	21800	21800	0
14	20240319	202400	333215050	21800	21800	21800	21800	0
15	20240319	202300	333215050	21800	21800	21800	21800	0
16	20240319	202200	333215050	21800	21800	21800	21800	0
17	20240319	202100	333215050	21800	21800	21800	21800	0
18	20240319	202000	333215050	21800	21800	21800	21800	0
19	20240319	201900	333215050	21800	21800	21800	21800	0
20	20240319	201800	333215050	21800	21800	21800	21800	0
21	20240319	201700	333215050	21800	21800	21800	21800	0
22	20240319	201600	333215050	21800	21800	21800	21800	0
23	20240319	201500	333215050	21800	21800	21800	21800	0
24	20240319	201400	333215050	21800	21800	21800	21800	0
25	20240319	201300	333215050	21800	21800	21800	21800	0
26	20240319	201200	333215050	21800	21800	21800	21800	0
27	20240319	201100	333215050	21800	21800	21800	21800	0
28	20240319	201000	333215050	21800	21800	21800	21800	0
29	20240319	200900	333215050	21800	21800	21800	21800	0
30	20240319	200800	333215050	21800	21800	21800	21800	0
31	20240319	200700	333215050	21800	21800	21800	21800	0
32	20240319	200600	333215050	21800	21800	21800	21800	68
33	20240319	200500	333215050	21800	21800	21800	21800	0
34	20240319	200400	333215050	21800	21800	21800	21800	0
35	20240319	200300	333215050	21800	21800	21800	21800	0
36	20240319	200200	333215050	21800	21800	21800	21800	0
37	20240319	200100	333215050	21800	21800	21800	21800	0
38	20240319	200000	333215050	21800	21800	21800	21800	0
39	20240319	195900	333215050	21800	21800	21800	21800	0
40	20240319	195800	333215050	21800	21800	21800	21800	0
41	20240319	195700	333215050	21800	21800	21800	21800	0
42	20240319	195600	333215050	21800	21800	21800	21800	0
43	20240319	195500	333215050	21800	21800	21800	21800	0
44	20240319	195400	333215050	21800	21800	21800	21800	0
45	20240319	195300	333215050	21800	21800	21800	21800	0
46	20240319	195200	333215050	21800	21800	21800	21800	0
47	20240319	195100	333215050	21800	21800	21800	21800	0
48	20240319	195000	333215050	21800	21800	21800	21800	0
49	20240319	194900	333215050	21800	21800	21800	21800	0
50	20240319	194800	333215050	21800	21800	21800	21800	0
51	20240319	194700	333215050	21800	21800	21800	21800	0
52	20240319	194600	333215050	21800	21800	21800	21800	0
53	20240319	194500	333215050	21800	21800	21800	21800	0
54	20240319	194400	333215050	21800	21800	21800	21800	0
55	20240319	194300	333215050	21800	21800	21800	21800	0
56	20240319	194200	333215050	21800	21800	21800	21800	0
57	20240319	194100	333215050	21800	21800	21800	21800	0
58	20240319	194000	333215050	21800	21800	21800	21800	0
59	20240319	193900	333215050	21800	21800	21800	21800	0
60	20240319	193800	333215050	21800	21800	21800	21800	0
61	20240319	193700	333215050	21800	21800	21800	21800	0
62	20240319	193600	333215050	21800	21800	21800	21800	68
63	20240319	193500	333215050	21800	21800	21800	21800	0
64	20240319	193400	333215050	21800	21800	21800	21800	0
65	20240319	193300	333215050	21800	21800	21800	21800	0
66	20240319	193200	333215050	21800	21800	21800	21800	0
67	20240319	193100	333215050	21800	21800	21800	21800	0
68	20240319	193000	333215050	21800	21800	21800	21800	0
69	20240319	192900	333215050	21800	21800	21800	21800	0
70	20240319	192800	333215050	21800	21800	21800	21800	0
71	20240319	192700	333215050	21800	21800	21800	21800	0
72	20240319	192600	333215050	21800	21800	21800	21800	0
73	20240319	192500	333215050	21800	21800	21800	21800	0
74	20240319	192400	333215050	21800	21800	21800	21800	0
75	20240319	192300	333215050	21800	21800	21800	21800	0
76	20240319	192200	333215050	21800	21800	21800	21800	0
77	20240319	192100	333215050	21800	21800	21800	21800	0
78	20240319	192000	333215050	21800	21800	21800	21800	0
79	20240319	191900	333215050	21800	21800	21800	21800	0
80	20240319	191800	333215050	21800	21800	21800	21800	0
81	20240319	191700	333215050	21800	21800	21800	21800	0
82	20240319	191600	333215050	21800	21800	21800	21800	0
83	20240319	191500	333215050	21800	21800	21800	21800	0
84	20240319	191400	333215050	21800	21800	21800	21800	0
85	20240319	191300	333215050	21800	21800	21800	21800	0
86	20240319	191200	333215050	21800	21800	21800	21800	0
87	20240319	191100	333215050	21800	21800	21800	21800	0
88	20240319	191000	333215050	21800	21800	21800	21800	0
89	20240319	190900	333215050	21800	21800	21800	21800	0
90	20240319	190800	333215050	21800	21800	21800	21800	0
91	20240319	190700	333215050	21800	21800	21800	21800	0
92	20240319	190600	333215050	21800	21800	21800	21800	68
93	20240319	190500	333215050	21800	21800	21800	21800	0
94	20240319	190400	333215050	21800	21800	21800	21800	0
95	20240319	190300	333215050	21800	21800	21800	21800	0
96	20240319	190200	333215050	21800	21800	21800	21800	0
97	20240319	190100	333215050	21800	21800	21800	21800	0
98	20240319	190000	333215050	21800	21800	21800	21800	0
99	20240319	185900	333215050	21800	21800	21800	21800	0
100	20240319	185800	333215050	21800	21800	21800	21800	0
101	20240319	185700	333215050	21800	21800	21800	21800	0
102	20240319	185600	333215050	21800	21800	21800	21800	0
103	20240319	185500	333215050	21800	21800	21800	21800	0
104	20240319	185400	333215050	21800	21800	21800	21800	0
105	20240319	185300	333215050	21800	21800	21800	21800	0
106	20240319	185200	333215050	21800	21800	21800	21800	0
107	20240319	185100	333215050	21800	21800	21800	21800	0
108	20240319	185000	333215050	21800	21800	21800	21800	0
109	20240319	184900	333215050	21800	21800	21800	21800	0
110	20240319	184800	333215050	21800	21800	21800	21800	0
111	20240319	184700	333215050	21800	21800	21800	21800	0
112	20240319	184600	333215050	21800	21800	21800	21800	0
113	20240319	184500	333215050	21800	21800	21800	21800	0
114	20240319	184400	333215050	21800	21800	21800	21800	0
115	20240319	184300	333215050	21800	21800	21800	21800	0
116	20240319	184200	333215050	21800	21800	21800	21800	0
117	20240319	184100	333215050	21800	21800	21800	21800	0
118	20240319	184000	333215050	21800	21800	21800	21800	0
119	20240319	183900	333215050	21800	21800	21800	21800	0
120	20240319	183800	333215050	21800	21800	21800	21800	0
121	20240319	183700	333215050	21800	21800	21800	21800	0
122	20240319	183600	333215050	21800	21800	21800	21800	68
123	20240319	183500	333215050	21800	21800	21800	21800	0
124	20240319	183400	333215050	21800	21800	21800	21800	0
125	20240319	183300	333215050	21800	21800	21800	21800	0
126	20240319	183200	333215050	21800	21800	21800	21800	0
127	20240319	183100	333215050	21800	21800	21800	21800	0
128	20240319	183000	333215050	21800	21800	21800	21800	0
129	20240319	182900	333215050	21800	21800	21800	21800	0
130	20240319	182800	333215050	21800	21800	21800	21800	0
131	20240319	182700	333215050	21800	21800	21800	21800	0
132	20240319	182600	333215050	21800	21800	21800	21800	0
133	20240319	182500	333215050	21800	21800	21800	21800	0
134	20240319	182400	333215050	21800	21800	21800	21800	0
135	20240319	182300	333215050	21800	21800	21800	21800	0
136	20240319	182200	333215050	21800	21800	21800	21800	0
137	20240319	182100	333215050	21800	21800	21800	21800	0
138	20240319	182000	333215050	21800	21800	21800	21800	0
139	20240319	181900	333215050	21800	21800	21800	21800	0
140	20240319	181800	333215050	21800	21800	21800	21800	0
141	20240319	181700	333215050	21800	21800	21800	21800	0
142	20240319	181600	333215050	21800	21800	21800	21800	0
143	20240319	181500	333215050	21800	21800	21800	21800	0
144	20240319	181400	333215050	21800	21800	21800	21800	0
145	20240319	181300	333215050	21800	21800	21800	21800	0
146	20240319	181200	333215050	21800	21800	21800	21800	0
147	20240319	181100	333215050	21800	21800	21800	21800	0
148	20240319	181000	333215050	21800	21800	21800	21800	0
149	20240319	180900	333215050	21800	21800	21800	21800	0
150	20240319	180800	333215050	21800	21800	21800	21800	0
151	20240319	180700	333215050	21800	21800	21800	21800	0
152	20240319	180600	333215050	21800	21800	21800	21800	68
153	20240319	180500	333215050	21800	21800	21800	21800	0
154	20240319	180400	333215050	21800	21800	21800	21800	0
155	20240319	180300	333215050	21800	21800	21800	21800	0
156	20240319	180200	333215050	21800	21800	21800	21800	0
157	20240319	180100	333215050	21800	21800	21800	21800	0
158	20240319	180000	333215050	21800	21800	21800	21800	0
159	20240319	175900	333215050	21800	21800	21800	21800	0
160	20240319	175800	333215050	21800	21800	21800	21800	0
161	20240319	175700	333215050	21800	21800	21800	21800	0
162	20240319	175600	333215050	21800	21800	21800	21800	0
163	20240319	175500	333215050	21800	21800	21800	21800	0
164	20240319	175400	333215050	21800	21800	21800	21800	0
165	20240319	175300	333215050	21800	21800	21800	21800	0
166	20240319	175200	333215050	21800	21800	21800	21800	0
167	20240319	175100	333215050	21800	21800	21800	21800	0
168	20240319	175000	333215050	21800	21800	21800	21800	0
169	20240319	174900	333215050	21800	21800	21800	21800	0
170	20240319	174800	333215050	21800	21800	21800	21800	0
171	20240319	174700	333215050	21800	21800	21800	21800	0
172	20240319	174600	333215050	21800	21800	21800	21800	0
173	20240319	174500	333215050	21800	21800	21800	21800	0
174	20240319	174400	333215050	21800	21800	21800	21800	0
175	20240319	174300	333215050	21800	21800	21800	21800	0
176	20240319	174200	333215050	21800	21800	21800	21800	0
177	20240319	174100	333215050	21800	21800	21800	21800	0
178	20240319	174000	333215050	21800	21800	21800	21800	0
179	20240319	173900	333215050	21800	21800	21800	21800	0
180	20240319	173800	333215050	21800	21800	21800	21800	0
181	20240319	173700	333215050	21800	21800	21800	21800	0
182	20240319	173600	333215050	21800	21800	21800	21800	68
183	20240319	173500	333215050	21800	21800	21800	21800	0
184	20240319	173400	333215050	21800	21800	21800	21800	0
185	20240319	173300	333215050	21800	21800	21800	21800	0
186	20240319	173200	333215050	21800	21800	21800	21800	0
187	20240319	173100	333215050	21800	21800	21800	21800	0
188	20240319	173000	333215050	21800	21800	21800	21800	0
189	20240319	172900	333215050	21800	21800	21800	21800	0
190	20240319	172800	333215050	21800	21800	21800	21800	0
191	20240319	172700	333215050	21800	21800	21800	21800	0
192	20240319	172600	333215050	21800	21800	21800	21800	0
193	20240319	172500	333215050	21800	21800	21800	21800	0
194	20240319	172400	333215050	21800	21800	21800	21800	0
195	20240319	172300	333215050	21800	21800	21800	21800	0
196	20240319	172200	333215050	21800	21800	21800	21800	0
197	20240319	172100	333215050	21800	21800	21800	21800	0
198	20240319	172000	333215050	21800	21800	21800	21800	0
199	20240319	171900	333215050	21800	21800	21800	21800	0
200	20240319	171800	333215050	21800	21800	21800	21800	0
201	20240319	171700	333215050	21800	21800	21800	21800	0
202	20240319	171600	333215050	21800	21800	21800	21800	0
203	20240319	171500	333215050	21800	21800	21800	21800	0
204	20240319	171400	333215050	21800	21800	21800	21800	0
205	20240319	171300	333215050	21800	21800	21800	21800	0
206	20240319	171200	333215050	21800	21800	21800	21800	0
207	20240319	171100	333215050	21800	21800	21800	21800	0
208	20240319	171000	333215050	21800	21800	21800	21800	0
209	20240319	170900	333215050	21800	21800	21800	21800	0
210	20240319	170800	333215050	21800	21800	21800	21800	0
211	20240319	170700	333215050	21800	21800	21800	21800	0
212	20240319	170600	333215050	21800	21800	21800	21800	68
213	20240319	170500	333215050	21800	21800	21800	21800	0
214	20240319	170400	333215050	21800	21800	21800	21800	0
215	20240319	170300	333215050	21800	21800	21800	21800	0
216	20240319	170200	333215050	21800	21800	21800	21800	0
217	20240319	170100	333215050	21800	21800	21800	21800	0
218	20240319	170000	333215050	21800	21800	21800	21800	0
219	20240319	165900	333215050	21800	21800	21800	21800	0
220	20240319	165800	333215050	21800	21800	21800	21800	0
221	20240319	165700	333215050	21800	21800	21800	21800	0
222	20240319	165600	333215050	21800	21800	21800	21800	0
223	20240319	165500	333215050	21800	21800	21800	21800	0
224	20240319	165400	333215050	21800	21800	21800	21800	0
225	20240319	165300	333215050	21800	21800	21800	21800	0
226	20240319	165200	333215050	21800	21800	21800	21800	0
227	20240319	165100	333215050	21800	21800	21800	21800	0
228	20240319	165000	333215050	21800	21800	21800	21800	0
229	20240319	164900	333215050	21800	21800	21800	21800	0
230	20240319	164800	333215050	21800	21800	21800	21800	0
231	20240319	164700	333215050	21800	21800	21800	21800	0
232	20240319	164600	333215050	21800	21800	21800	21800	0
233	20240319	164500	333215050	21800	21800	21800	21800	0
234	20240319	164400	333215050	21800	21800	21800	21800	0
235	20240319	164300	333215050	21800	21800	21800	21800	0
236	20240319	164200	333215050	21800	21800	21800	21800	0
237	20240319	164100	333215050	21800	21800	21800	21800	0
238	20240319	164000	333215050	21800	21800	21800	21800	0
239	20240319	163900	333215050	21800	21800	21800	21800	0
240	20240319	163800	333215050	21800	21800	21800	21800	0
241	20240319	163700	333215050	21800	21800	21800	21800	0
242	20240319	163600	333215050	21800	21800	21800	21800	68
243	20240319	163500	333215050	21800	21800	21800	21800	0
244	20240319	163400	333215050	21800	21800	21800	21800	0
245	20240319	163300	333215050	21800	21800	21800	21800	0
246	20240319	163200	333215050	21800	21800	21800	21800	0
247	20240319	163100	333215050	21800	21800	21800	21800	0
248	20240319	163000	333215050	21800	21800	21800	21800	0
249	20240319	162900	333215050	21800	21800	21800	21800	0
250	20240319	162800	333215050	21800	21800	21800	21800	0
251	20240319	162700	333215050	21800	21800	21800	21800	0
252	20240319	162600	333215050	21800	21800	21800	21800	0
253	20240319	162500	333215050	21800	21800	21800	21800	0
254	20240319	162400	333215050	21800	21800	21800	21800	0
255	20240319	162300	333215050	21800	21800	21800	21800	0
256	20240319	162200	333215050	21800	21800	21800	21800	0
257	20240319	162100	333215050	21800	21800	21800	21800	0
258	20240319	162000	333215050	21800	21800	21800	21800	0
259	20240319	161900	333215050	21800	21800	21800	21800	0
260	20240319	161800	333215050	21800	21800	21800	21800	0
261	20240319	161700	333215050	21800	21800	21800	21800	0
262	20240319	161600	333215050	21800	21800	21800	21800	0
263	20240319	161500	333215050	21800	21800	21800	21800	0
264	20240319	161400	333215050	21800	21800	21800	21800	0
265	20240319	161300	333215050	21800	21800	21800	21800	0
266	20240319	161200	333215050	21800	21800	21800	21800	0
267	20240319	161100	333215050	21800	21800	21800	21800	0
268	20240319	161000	333215050	21800	21800	21800	21800	0
269	20240319	160900	333215050	21800	21800	21800	21800	0
270	20240319	160800	333215050	21800	21800	21800	21800	0
271	20240319	160700	333215050	21800	21800	21800	21800	0
272	20240319	160600	333215050	21800	21800	21800	21800	68
273	20240319	160500	333215050	21800	21800	21800	21800	0
274	20240319	160400	333215050	21800	21800	21800	21800	0
275	20240319	160300	333215050	21800	21800	21800	21800	0
276	20240319	160200	333215050	21800	21800	21800	21800	0
277	20240319	160100	333215050	21800	21800	21800	21800	0
278	20240319	160000	333215050	21800	21800	21800	21800	0
279	20240319	155900	333215050	21800	21800	21800	21800	0
280	20240319	155800	333215050	21800	21800	21800	21800	0
281	20240319	155700	333215050	21800	21800	21800	21800	0
282	20240319	155600	333215050	21800	21800	21800	21800	0
283	20240319	155500	333215050	21800	21800	21800	21800	0
284	20240319	155400	333215050	21800	21800	21800	21800	0
285	20240319	155300	333215050	21800	21800	21800	21800	0
286	20240319	155200	333215050	21800	21800	21800	21800	0
287	20240319	155100	333215050	21800	21800	21800	21800	0
288	20240319	155000	333215050	21800	21800	21800	21800	0
289	20240319	154900	333215050	21800	21800	21800	21800	0
290	20240319	154800	333215050	21800	21800	21800	21800	0
291	20240319	154700	333215050	21800	21800	21800	21800	0
292	20240319	154600	333215050	21800	21800	21800	21800	0
293	20240319	154500	333215050	21800	21800	21800	21800	0
294	20240319	154400	333215050	21800	21800	21800	21800	0
295	20240319	154300	333215050	21800	21800	21800	21800	0
296	20240319	154200	333215050	21800	21800	21800	21800	0
297	20240319	154100	333215050	21800	21800	21800	21800	0
298	20240319	154000	333215050	21800	21800	21800	21800	0
299	20240319	153900	333215050	21800	21800	21800	21800	0
300	20240319	153800	333215050	21800	21800	21800	21800	0
301	20240319	153700	333215050	21800	21800	21800	21800	0
302	20240319	153600	333215050	21800	21800	21800	21800	68
303	20240319	153500	333215050	21800	21800	21800	21800	0
304	20240319	153400	333215050	21800	21800	21800	21800	0
305	20240319	153300	333215050	21800	21800	21800	21800	0
306	20240319	153200	333215050	21800	21800	21800	21800	0
307	20240319	153100	333215050	21800	21800	21800	21800	0
308	20240319	153000	333215050	21800	21800	21800	21800	68
309	20240319	152900	331732650	21800	21800	21800	21800	0
310	20240319	152800	331732650	21800	21800	21800	21800	0
311	20240319	152700	331732650	21800	21800	21800	21800	0
312	20240319	152600	331732650	21800	21800	21800	21800	0
313	20240319	152500	331732650	21800	21800	21800	21800	0
314	20240319	152400	331732650	21800	21800	21800	21800	0
315	20240319	152300	331732650	21800	21800	21800	21800	0
316	20240319	152200	331732650	21800	21800	21800	21800	0
317	20240319	152100	331732650	21800	21800	21800	21800	0
318	20240319	152000	331732650	21800	21800	21800	21800	0
319	20240319	151900	331732650	21800	21800	21800	21700	30
320	20240319	151800	331079250	21800	21800	21800	21800	0
321	20240319	151700	331079250	21800	21800	21800	21800	11
322	20240319	151600	330839450	21800	21800	21800	21800	15
323	20240319	151500	330512450	21750	21750	21750	21750	0
324	20240319	151400	330512450	21750	21800	21800	21750	31
325	20240319	151300	329838000	21800	21800	21800	21800	3
326	20240319	151200	329772600	21850	21850	21850	21850	0
327	20240319	151100	329772600	21850	21850	21850	21850	3
328	20240319	151000	329707050	21650	21650	21650	21650	1
329	20240319	150900	329685400	21700	21700	21700	21700	1
330	20240319	150800	329663700	21850	21850	21850	21850	0
331	20240319	150700	329663700	21850	21850	21850	21850	0
332	20240319	150600	329663700	21850	21800	21850	21800	9
333	20240319	150500	329467250	21700	21700	21700	21700	132
334	20240319	150400	326602850	21700	21700	21700	21700	0
335	20240319	150300	326602850	21700	21850	21850	21700	103
336	20240319	150200	324367300	21850	21850	21850	21850	0
337	20240319	150100	324367300	21850	21850	21850	21850	4
338	20240319	150000	324279900	21700	21700	21700	21700	86
339	20240319	145900	322413700	21850	21850	21850	21850	38
340	20240319	145800	321583400	21850	21850	21850	21850	0
341	20240319	145700	321583400	21850	21850	21850	21850	0
342	20240319	145600	321583400	21850	21850	21850	21850	0
343	20240319	145500	321583400	21850	21850	21850	21850	8
344	20240319	145400	321408600	21850	21850	21850	21850	0
345	20240319	145300	321408600	21850	21850	21850	21850	20
346	20240319	145200	320971600	21850	21850	21850	21850	0
347	20240319	145100	320971600	21850	21850	21850	21850	4
348	20240319	145000	320884200	21850	21850	21850	21850	4
349	20240319	144900	320796800	21850	21850	21850	21850	0
350	20240319	144800	320796800	21850	21850	21850	21850	4
351	20240319	144700	320709400	21850	21850	21850	21850	22
352	20240319	144600	320228700	21850	21850	21850	21850	0
353	20240319	144500	320228700	21850	21850	21850	21850	3
354	20240319	144400	320163150	21850	21850	21850	21850	4
355	20240319	144300	320075750	21850	21850	21850	21850	0
356	20240319	144200	320075750	21850	21850	21850	21850	0
357	20240319	144100	320075750	21850	21850	21850	21850	0
358	20240319	144000	320075750	21850	21850	21850	21850	4
359	20240319	143900	319988350	21850	21850	21850	21850	508
360	20240319	143800	308888550	21750	21750	21750	21750	0
361	20240319	143700	308888550	21750	21750	21750	21750	0
362	20240319	143600	308888550	21750	21750	21750	21750	0
363	20240319	143500	308888550	21750	21750	21750	21750	4
364	20240319	143400	308801550	21850	21850	21850	21850	5
365	20240319	143300	308692300	21650	21650	21650	21650	0
366	20240319	143200	308692300	21650	21650	21650	21650	0
367	20240319	143100	308692300	21650	21650	21650	21650	0
368	20240319	143000	308692300	21650	21650	21650	21650	20
369	20240319	142900	308259300	21850	21850	21850	21850	7
370	20240319	142800	308106350	21850	21850	21850	21850	0
371	20240319	142700	308106350	21850	21850	21850	21850	0
372	20240319	142600	308106350	21850	21850	21850	21850	4
373	20240319	142500	308018950	21900	21900	21900	21900	0
374	20240319	142400	308018950	21900	21800	21900	21800	535
375	20240319	142300	296352450	21800	21800	21800	21800	503
376	20240319	142200	285387050	21800	21800	21800	21800	3
377	20240319	142100	285321650	21800	21800	21800	21800	0
378	20240319	142000	285321650	21800	21800	21800	21800	0
379	20240319	141900	285321650	21800	21800	21800	21800	0
380	20240319	141800	285321650	21800	21800	21800	21800	8
381	20240319	141700	285147250	21650	21650	21650	21650	0
382	20240319	141600	285147250	21650	21650	21650	21650	84
383	20240319	141500	283328650	21650	21650	21650	21650	158
384	20240319	141400	279907950	21800	21800	21800	21800	4
385	20240319	141300	279820750	21800	21800	21800	21800	3
386	20240319	141200	279755350	21800	21800	21800	21800	0
387	20240319	141100	279755350	21800	21800	21800	21800	3
388	20240319	141000	279689950	21800	21800	21800	21800	0
389	20240319	140900	279689950	21800	21800	21800	21800	0
390	20240319	140800	279689950	21800	21800	21800	21800	0
391	20240319	140700	279689950	21800	21700	21800	21700	7
392	20240319	140600	279537950	21700	21700	21700	21700	0
393	20240319	140500	279537950	21700	21700	21700	21700	0
394	20240319	140400	279537950	21700	21700	21700	21700	0
395	20240319	140300	279537950	21700	21700	21700	21700	3
396	20240319	140200	279472850	21700	21700	21700	21700	3
397	20240319	140100	279407750	21700	21700	21700	21700	0
398	20240319	140000	279407750	21700	21700	21700	21700	3
399	20240319	135900	279342650	21700	21700	21700	21700	0
400	20240319	135800	279342650	21700	21700	21700	21700	0
401	20240319	135700	279342650	21700	21650	21700	21650	564
402	20240319	135600	267127100	21650	21650	21650	21650	3
403	20240319	135500	267062150	21650	21650	21650	21650	0
404	20240319	135400	267062150	21650	21650	21650	21650	0
405	20240319	135300	267062150	21650	21650	21650	21650	0
406	20240319	135200	267062150	21650	21650	21650	21650	4
407	20240319	135100	266975550	21650	21650	21650	21650	3
408	20240319	135000	266910600	21650	21650	21650	21650	0
409	20240319	134900	266910600	21650	21650	21650	21650	4
410	20240319	134800	266824000	21650	21650	21650	21650	0
411	20240319	134700	266824000	21650	21650	21650	21650	0
412	20240319	134600	266824000	21650	21650	21650	21650	3
413	20240319	134500	266759050	21650	21650	21650	21650	3
414	20240319	134400	266694100	21650	21650	21650	21650	0
415	20240319	134300	266694100	21650	21650	21650	21650	0
416	20240319	134200	266694100	21650	21650	21650	21650	0
417	20240319	134100	266694100	21650	21650	21650	21650	6
418	20240319	134000	266564200	21650	21650	21650	21650	0
419	20240319	133900	266564200	21650	21650	21650	21650	0
420	20240319	133800	266564200	21650	21650	21650	21650	0
421	20240319	133700	266564200	21650	21650	21650	21650	3
422	20240319	133600	266499250	21650	21650	21650	21650	0
423	20240319	133500	266499250	21650	21650	21650	21650	4
424	20240319	133400	266412650	21600	21600	21600	21600	3
425	20240319	133300	266347850	21600	21600	21600	21600	0
426	20240319	133200	266347850	21600	21600	21600	21600	0
427	20240319	133100	266347850	21600	21600	21600	21600	100
428	20240319	133000	264187850	21600	21600	21600	21600	7
429	20240319	132900	264036650	21600	21600	21600	21600	0
430	20240319	132800	264036650	21600	21600	21600	21600	0
431	20240319	132700	264036650	21600	21600	21600	21600	0
432	20240319	132600	264036650	21600	21600	21600	21600	4
433	20240319	132500	263950250	21600	21600	21600	21600	3
434	20240319	132400	263885450	21450	21450	21450	21450	0
435	20240319	132300	263885450	21450	21550	21550	21450	164
436	20240319	132200	260351750	21550	21550	21550	21550	0
437	20240319	132100	260351750	21550	21550	21550	21550	0
438	20240319	132000	260351750	21550	21550	21550	21550	4
439	20240319	131900	260265550	21650	21650	21650	21650	2
440	20240319	131800	260222250	21500	21500	21500	21500	1
441	20240319	131700	260200750	21500	21500	21500	21500	0
442	20240319	131600	260200750	21500	21500	21500	21500	0
443	20240319	131500	260200750	21500	21500	21500	21500	3
444	20240319	131400	260136250	21500	21500	21500	21500	3
445	20240319	131300	260071750	21450	21500	21500	21450	1003
446	20240319	131200	238557250	21450	21450	21450	21450	0
447	20240319	131100	238557250	21450	21450	21450	21450	0
448	20240319	131000	238557250	21450	21450	21450	21450	0
449	20240319	130900	238557250	21450	21500	21500	21450	8
450	20240319	130800	238385500	21500	21500	21500	21500	7
451	20240319	130700	238235000	21500	21500	21500	21500	0
452	20240319	130600	238235000	21500	21500	21500	21500	0
453	20240319	130500	238235000	21500	21500	21500	21500	0
454	20240319	130400	238235000	21500	21600	21600	21500	6
455	20240319	130300	238105700	21600	21600	21600	21600	3
456	20240319	130200	238040900	21600	21600	21600	21600	0
457	20240319	130100	238040900	21600	21600	21600	21600	2
458	20240319	130000	237997700	21600	21600	21600	21600	5
459	20240319	125900	237889700	21450	21450	21450	21450	0
460	20240319	125800	237889700	21450	21600	21600	21450	4
461	20240319	125700	237803450	21600	21600	21600	21600	4
462	20240319	125600	237717050	21600	21600	21600	21600	0
463	20240319	125500	237717050	21600	21500	21600	21500	24
464	20240319	125400	237200050	21450	21450	21450	21450	24
465	20240319	125300	236685250	21450	21650	21650	21450	13
466	20240319	125200	236405700	21650	21650	21650	21650	0
467	20240319	125100	236405700	21650	21650	21650	21650	0
468	20240319	125000	236405700	21650	21650	21650	21650	0
469	20240319	124900	236405700	21650	21650	21650	21650	3
470	20240319	124800	236340750	21650	21650	21650	21650	0
471	20240319	124700	236340750	21650	21650	21650	21650	3
472	20240319	124600	236275800	21650	21650	21650	21650	4
473	20240319	124500	236189200	21650	21650	21650	21650	0
474	20240319	124400	236189200	21650	21650	21650	21650	0
475	20240319	124300	236189200	21650	21650	21650	21650	0
476	20240319	124200	236189200	21650	21650	21650	21650	6
477	20240319	124100	236059300	21600	21600	21600	21600	0
478	20240319	124000	236059300	21600	21600	21600	21600	0
479	20240319	123900	236059300	21600	21600	21600	21600	0
480	20240319	123800	236059300	21600	21600	21600	21600	3
481	20240319	123700	235994500	21600	21600	21600	21600	3
482	20240319	123600	235929700	21600	21600	21600	21600	0
483	20240319	123500	235929700	21600	21600	21600	21600	3
484	20240319	123400	235864900	21650	21650	21650	21650	0
485	20240319	123300	235864900	21650	21650	21650	21650	74
486	20240319	123200	234262800	21700	21700	21700	21700	0
487	20240319	123100	234262800	21700	21650	21700	21650	7
488	20240319	123000	234111100	21650	21650	21650	21650	0
489	20240319	122900	234111100	21650	21650	21650	21650	0
490	20240319	122800	234111100	21650	21400	21950	21400	544
491	20240319	122700	222265450	21400	21400	21400	21400	3
492	20240319	122600	222201250	21400	21400	21400	21400	3
493	20240319	122500	222137050	21400	21400	21400	21400	0
494	20240319	122400	222137050	21400	21400	21400	21400	0
495	20240319	122300	222137050	21400	21400	21400	21400	3
496	20240319	122200	222072850	21400	21400	21400	21400	0
497	20240319	122100	222072850	21400	21400	21400	21400	5
498	20240319	122000	221965850	21350	21350	21350	21350	0
499	20240319	121900	221965850	21350	21350	21350	21350	183
500	20240319	121800	218058800	21300	21300	21300	21300	0
501	20240319	121700	218058800	21300	21300	21300	21300	22
502	20240319	121600	217590200	21350	21400	21400	21350	321
503	20240319	121500	210736650	21400	21350	21400	21350	403
504	20240319	121400	202132450	21350	21350	21350	21350	2
505	20240319	121300	202089750	21450	21450	21450	21450	3
506	20240319	121200	202025400	21400	21400	21400	21400	0
507	20240319	121100	202025400	21400	21500	21500	21400	2
508	20240319	121000	201982500	21550	21550	21550	21550	4
509	20240319	120900	201896300	21550	21550	21550	21550	4
510	20240319	120800	201810100	21550	21550	21550	21550	0
511	20240319	120700	201810100	21550	21550	21550	21550	0
512	20240319	120600	201810100	21550	21550	21550	21550	0
513	20240319	120500	201810100	21550	21550	21550	21550	48
514	20240319	120400	200775700	21550	21550	21550	21550	0
515	20240319	120300	200775700	21550	21550	21550	21550	5
516	20240319	120200	200667950	21550	21550	21550	21550	0
517	20240319	120100	200667950	21550	21550	21550	21550	3
518	20240319	120000	200603300	21550	21550	21550	21550	0
519	20240319	115900	200603300	21550	21550	21550	21550	4
520	20240319	115800	200517100	21550	21550	21550	21550	4
521	20240319	115700	200430900	21550	21550	21550	21550	0
522	20240319	115600	200430900	21550	21550	21550	21550	0
523	20240319	115500	200430900	21550	21550	21550	21550	0
524	20240319	115400	200430900	21550	21500	21550	21500	161
525	20240319	115300	196969250	21500	21500	21500	21500	0
526	20240319	115200	196969250	21500	21500	21500	21500	0
527	20240319	115100	196969250	21500	21500	21500	21500	0
528	20240319	115000	196969250	21500	21500	21500	21500	3
529	20240319	114900	196904750	21500	21500	21500	21500	7
530	20240319	114800	196754250	21350	21350	21350	21350	0
531	20240319	114700	196754250	21350	21350	21350	21350	0
532	20240319	114600	196754250	21350	21350	21350	21350	0
533	20240319	114500	196754250	21350	21450	21450	21350	1400
534	20240319	114400	166815400	21500	21500	21500	21500	3
535	20240319	114300	166750900	21500	21500	21500	21500	2
536	20240319	114200	166707900	21450	21450	21450	21450	0
537	20240319	114100	166707900	21450	21450	21450	21450	460
538	20240319	114000	156840900	21600	21600	21600	21600	0
539	20240319	113900	156840900	21600	21600	21600	21600	4
540	20240319	113800	156754500	21600	21600	21600	21600	3
541	20240319	113700	156689700	21400	21400	21400	21400	434
542	20240319	113600	147402100	21400	21500	21500	21400	729
543	20240319	113500	131801000	21400	21500	21500	21400	86
544	20240319	113400	129960000	21450	21450	21450	21450	0
545	20240319	113300	129960000	21450	21450	21450	21400	41
546	20240319	113200	129081400	21400	21400	21400	21400	0
547	20240319	113100	129081400	21400	21400	21400	21400	0
548	20240319	113000	129081400	21400	21600	21600	21400	1253
549	20240319	112900	102166600	21600	21600	21600	21600	9
550	20240319	112800	101972200	21550	21600	21600	21550	74
551	20240319	112700	100377400	21700	21600	21700	21600	244
552	20240319	112600	95106600	21650	21650	21650	21650	0
553	20240319	112500	95106600	21650	21650	21650	21650	19
554	20240319	112400	94695250	21650	21650	21650	21650	24
555	20240319	112300	94175650	21750	21750	21750	21750	9
556	20240319	112200	93979900	21800	21800	21800	21800	3
557	20240319	112100	93914500	21750	21850	21850	21750	50
558	20240319	112000	92826700	21850	21850	21850	21850	0
559	20240319	111900	92826700	21850	21850	21850	21850	0
560	20240319	111800	92826700	21850	21850	21850	21850	0
561	20240319	111700	92826700	21850	21850	21850	21850	6
562	20240319	111600	92695600	21850	21850	21850	21850	0
563	20240319	111500	92695600	21850	21850	21850	21850	0
564	20240319	111400	92695600	21850	21850	21850	21850	0
565	20240319	111300	92695600	21850	21850	21850	21850	3
566	20240319	111200	92630050	21900	21900	21900	21900	0
567	20240319	111100	92630050	21900	21900	21900	21900	3
568	20240319	111000	92564350	21750	21750	21750	21750	3
569	20240319	110900	92499100	21750	21750	21750	21750	0
570	20240319	110800	92499100	21750	21750	21750	21750	0
571	20240319	110700	92499100	21750	21750	21750	21750	0
572	20240319	110600	92499100	21750	21800	21800	21750	10
573	20240319	110500	92281450	21600	21600	21600	21600	0
574	20240319	110400	92281450	21600	21600	21600	21600	269
575	20240319	110300	86471050	21600	21600	21600	21600	0
576	20240319	110200	86471050	21600	21600	21600	21600	4
577	20240319	110100	86384650	21600	21600	21600	21600	3
578	20240319	110000	86319850	21600	21600	21600	21600	4
579	20240319	105900	86233450	21550	21550	21550	21550	1
580	20240319	105800	86211900	21550	21600	21600	21550	7
581	20240319	105700	86060800	21600	21600	21600	21600	0
582	20240319	105600	86060800	21600	21600	21600	21600	0
583	20240319	105500	86060800	21600	21600	21600	21600	8
584	20240319	105400	85888000	21600	21600	21600	21600	0
585	20240319	105300	85888000	21600	21600	21600	21600	0
586	20240319	105200	85888000	21600	21600	21600	21600	22
587	20240319	105100	85412800	21600	21600	21600	21600	3
588	20240319	105000	85348000	21600	21600	21600	21600	3
589	20240319	104900	85283200	21600	21600	21600	21600	0
590	20240319	104800	85283200	21600	21600	21600	21600	3
591	20240319	104700	85218400	21600	21600	21600	21600	0
592	20240319	104600	85218400	21600	21600	21600	21600	0
593	20240319	104500	85218400	21600	21600	21600	21600	3
594	20240319	104400	85153600	21600	21600	21600	21600	3
595	20240319	104300	85088800	21600	21600	21600	21600	16
596	20240319	104200	84743200	21600	21600	21600	21600	0
597	20240319	104100	84743200	21600	21600	21600	21600	0
598	20240319	104000	84743200	21600	21600	21600	21600	3
599	20240319	103900	84678400	21600	21600	21600	21600	56
600	20240319	103800	83468800	21600	21600	21600	21600	10
601	20240319	103700	83252800	21600	21550	21600	21550	6
602	20240319	103600	83123300	21550	21550	21550	21550	53
603	20240319	103500	81981150	21600	21600	21600	21600	19
604	20240319	103400	81570750	21600	21600	21600	21600	33
605	20240319	103300	80857950	21600	21650	21650	21600	55
606	20240319	103200	79669150	21650	21650	21650	21650	0
607	20240319	103100	79669150	21650	21700	21700	21650	25
608	20240319	103000	79127100	21800	21800	21800	21800	0
609	20240319	102900	79127100	21800	21800	21800	21800	6
610	20240319	102800	78996300	21800	21800	21800	21800	0
611	20240319	102700	78996300	21800	21800	21800	21800	0
612	20240319	102600	78996300	21800	21800	21800	21800	30
613	20240319	102500	78342300	21800	21800	21800	21800	34
614	20240319	102400	77601100	21850	21900	21900	21850	20
615	20240319	102300	77163600	21900	21800	21900	21750	45
616	20240319	102200	76182750	21800	21800	21800	21800	3
617	20240319	102100	76117350	21800	21800	21800	21800	30
618	20240319	102000	75463350	21800	21800	21800	21800	57
619	20240319	101900	74220750	21800	21800	21800	21800	31
620	20240319	101800	73544950	21800	21800	21800	21800	7
621	20240319	101700	73392350	21800	21800	21800	21800	0
622	20240319	101600	73392350	21800	21800	21800	21800	0
623	20240319	101500	73392350	21800	21800	21800	21800	2
624	20240319	101400	73348750	21800	21800	21800	21800	4
625	20240319	101300	73261550	21800	21800	21800	21800	2
626	20240319	101200	73217950	21800	21800	21800	21800	0
627	20240319	101100	73217950	21800	21800	21800	21800	4
628	20240319	101000	73130750	21800	21750	21800	21750	81
629	20240319	100900	71368300	21750	21750	21750	21750	10
630	20240319	100800	71150800	21750	21750	21750	21750	0
631	20240319	100700	71150800	21750	21750	21750	21750	6
632	20240319	100600	71020300	21750	21750	21750	21750	0
633	20240319	100500	71020300	21750	21750	21750	21750	0
634	20240319	100400	71020300	21750	21750	21750	21750	0
635	20240319	100300	71020300	21750	21750	21750	21750	3
636	20240319	100200	70955050	21750	21750	21750	21750	3
637	20240319	100100	70889800	21750	21750	21750	21750	0
638	20240319	100000	70889800	21750	21750	21750	21750	3
639	20240319	095900	70824550	21750	21750	21750	21750	2
640	20240319	095800	70781050	21750	21750	21750	21750	0
641	20240319	095700	70781050	21750	21750	21750	21750	6
642	20240319	095600	70650550	21700	21700	21700	21700	0
643	20240319	095500	70650550	21700	21700	21700	21700	0
644	20240319	095400	70650550	21700	21700	21700	21700	0
645	20240319	095300	70650550	21700	21700	21700	21700	17
646	20240319	095200	70281650	21700	21700	21700	21700	7
647	20240319	095100	70129750	21700	21700	21700	21700	4
648	20240319	095000	70042950	21700	21700	21700	21700	7
649	20240319	094900	69891050	21650	21650	21650	21650	3
650	20240319	094800	69826100	21650	21700	21700	21650	16
651	20240319	094700	69479200	21700	21700	21700	21700	0
652	20240319	094600	69479200	21700	21500	21700	21500	841
653	20240319	094500	51397100	21450	21600	21600	21450	1234
654	20240319	094400	24839850	21700	21700	21700	21700	0
655	20240319	094300	24839850	21700	21700	21700	21700	0
656	20240319	094200	24839850	21700	21700	21700	21700	0
657	20240319	094100	24839850	21700	21700	21700	21700	7
658	20240319	094000	24687950	21700	21700	21700	21700	0
659	20240319	093900	24687950	21700	21700	21700	21700	0
660	20240319	093800	24687950	21700	21700	21700	21700	4
661	20240319	093700	24601150	21700	21700	21700	21700	0
662	20240319	093600	24601150	21700	21700	21700	21700	0
663	20240319	093500	24601150	21700	21700	21700	21700	3
664	20240319	093400	24536050	21700	21700	21700	21700	3
665	20240319	093300	24470950	21700	21700	21700	21700	0
666	20240319	093200	24470950	21700	21700	21700	21700	0
667	20240319	093100	24470950	21700	21700	21700	21700	0
668	20240319	093000	24470950	21700	21700	21700	21700	13
669	20240319	092900	24188850	21650	21650	21650	21650	0
670	20240319	092800	24188850	21650	21650	21650	21650	0
671	20240319	092700	24188850	21650	21650	21650	21650	0
672	20240319	092600	24188850	21650	21650	21650	21650	17
673	20240319	092500	23820800	21650	21650	21650	21650	4
674	20240319	092400	23734200	21650	21600	21650	21600	101
675	20240319	092300	21547600	21500	21550	21550	21500	22
676	20240319	092200	21074550	21600	21600	21600	21600	0
677	20240319	092100	21074550	21600	21600	21600	21600	0
678	20240319	092000	21074550	21600	21700	21700	21600	41
679	20240319	091900	20188650	21750	21700	21750	21700	3
680	20240319	091800	20123500	21600	21600	21600	21600	0
681	20240319	091700	20123500	21600	21600	21600	21600	15
682	20240319	091600	19799500	21700	21650	21700	21500	201
683	20240319	091500	15472900	21850	21850	21850	21850	3
684	20240319	091400	15407350	21850	21700	21850	21700	122
685	20240319	091300	12759500	21450	21500	21500	21450	27
686	20240319	091200	12179350	21650	21450	21650	21450	8
687	20240319	091100	12007150	21500	21700	21700	21250	349
688	20240319	091000	4501800	21800	22050	22050	21800	46
689	20240319	090900	3493350	22150	22150	22150	22150	2
690	20240319	090800	3449050	22000	22000	22000	22000	0
691	20240319	090700	3449050	22000	22000	22000	22000	5
692	20240319	090600	3339050	22200	22200	22200	22200	0
693	20240319	090500	3339050	22200	22200	22200	22200	0
694	20240319	090400	3339050	22200	22200	22200	22200	0
695	20240319	090300	3339050	22200	22200	22200	22200	0
696	20240319	090200	3339050	22200	22200	22200	22200	0
697	20240319	090100	3339050	22200	22200	22200	22200	0
698	20240319	090000	3339050	22200	22300	22300	21850	151