KissMeData/253450/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	205000	2536720950	43550	43550	43550	43550	1188
3	20240321	204900	2536720950	43550	43550	43550	43550	0
4	20240321	204800	2536720950	43550	43550	43550	43550	0
5	20240321	204700	2536720950	43550	43550	43550	43550	0
6	20240321	204600	2536720950	43550	43550	43550	43550	0
7	20240321	204500	2536720950	43550	43550	43550	43550	0
8	20240321	204400	2536720950	43550	43550	43550	43550	0
9	20240321	204300	2536720950	43550	43550	43550	43550	0
10	20240321	204200	2536720950	43550	43550	43550	43550	0
11	20240321	204100	2536720950	43550	43550	43550	43550	0
12	20240321	204000	2536720950	43550	43550	43550	43550	0
13	20240321	203900	2536720950	43550	43550	43550	43550	0
14	20240321	203800	2536720950	43550	43550	43550	43550	0
15	20240321	203700	2536720950	43550	43550	43550	43550	0
16	20240321	203600	2536720950	43550	43550	43550	43550	0
17	20240321	203500	2536720950	43550	43550	43550	43550	0
18	20240321	203400	2536720950	43550	43550	43550	43550	0
19	20240321	203300	2536720950	43550	43550	43550	43550	0
20	20240321	203200	2536720950	43550	43550	43550	43550	0
21	20240321	203100	2536720950	43550	43550	43550	43550	0
22	20240321	203000	2536720950	43550	43550	43550	43550	0
23	20240321	202900	2536720950	43550	43550	43550	43550	0
24	20240321	202800	2536720950	43550	43550	43550	43550	0
25	20240321	202700	2536720950	43550	43550	43550	43550	0
26	20240321	202600	2536720950	43550	43550	43550	43550	0
27	20240321	202500	2536720950	43550	43550	43550	43550	0
28	20240321	202400	2536720950	43550	43550	43550	43550	0
29	20240321	202300	2536720950	43550	43550	43550	43550	0
30	20240321	202200	2536720950	43550	43550	43550	43550	0
31	20240321	202100	2536720950	43550	43550	43550	43550	0
32	20240321	202000	2536720950	43550	43550	43550	43550	1188
33	20240321	201900	2536720950	43550	43550	43550	43550	0
34	20240321	201800	2536720950	43550	43550	43550	43550	0
35	20240321	201700	2536720950	43550	43550	43550	43550	0
36	20240321	201600	2536720950	43550	43550	43550	43550	0
37	20240321	201500	2536720950	43550	43550	43550	43550	0
38	20240321	201400	2536720950	43550	43550	43550	43550	0
39	20240321	201300	2536720950	43550	43550	43550	43550	0
40	20240321	201200	2536720950	43550	43550	43550	43550	0
41	20240321	201100	2536720950	43550	43550	43550	43550	0
42	20240321	201000	2536720950	43550	43550	43550	43550	0
43	20240321	200900	2536720950	43550	43550	43550	43550	0
44	20240321	200800	2536720950	43550	43550	43550	43550	0
45	20240321	200700	2536720950	43550	43550	43550	43550	0
46	20240321	200600	2536720950	43550	43550	43550	43550	0
47	20240321	200500	2536720950	43550	43550	43550	43550	0
48	20240321	200400	2536720950	43550	43550	43550	43550	0
49	20240321	200300	2536720950	43550	43550	43550	43550	0
50	20240321	200200	2536720950	43550	43550	43550	43550	0
51	20240321	200100	2536720950	43550	43550	43550	43550	0
52	20240321	200000	2536720950	43550	43550	43550	43550	0
53	20240321	195900	2536720950	43550	43550	43550	43550	0
54	20240321	195800	2536720950	43550	43550	43550	43550	0
55	20240321	195700	2536720950	43550	43550	43550	43550	0
56	20240321	195600	2536720950	43550	43550	43550	43550	0
57	20240321	195500	2536720950	43550	43550	43550	43550	0
58	20240321	195400	2536720950	43550	43550	43550	43550	0
59	20240321	195300	2536720950	43550	43550	43550	43550	0
60	20240321	195200	2536720950	43550	43550	43550	43550	0
61	20240321	195100	2536720950	43550	43550	43550	43550	0
62	20240321	195000	2536720950	43550	43550	43550	43550	1188
63	20240321	194900	2536720950	43550	43550	43550	43550	0
64	20240321	194800	2536720950	43550	43550	43550	43550	0
65	20240321	194700	2536720950	43550	43550	43550	43550	0
66	20240321	194600	2536720950	43550	43550	43550	43550	0
67	20240321	194500	2536720950	43550	43550	43550	43550	0
68	20240321	194400	2536720950	43550	43550	43550	43550	0
69	20240321	194300	2536720950	43550	43550	43550	43550	0
70	20240321	194200	2536720950	43550	43550	43550	43550	0
71	20240321	194100	2536720950	43550	43550	43550	43550	0
72	20240321	194000	2536720950	43550	43550	43550	43550	0
73	20240321	193900	2536720950	43550	43550	43550	43550	0
74	20240321	193800	2536720950	43550	43550	43550	43550	0
75	20240321	193700	2536720950	43550	43550	43550	43550	0
76	20240321	193600	2536720950	43550	43550	43550	43550	0
77	20240321	193500	2536720950	43550	43550	43550	43550	0
78	20240321	193400	2536720950	43550	43550	43550	43550	0
79	20240321	193300	2536720950	43550	43550	43550	43550	0
80	20240321	193200	2536720950	43550	43550	43550	43550	0
81	20240321	193100	2536720950	43550	43550	43550	43550	0
82	20240321	193000	2536720950	43550	43550	43550	43550	0
83	20240321	192900	2536720950	43550	43550	43550	43550	0
84	20240321	192800	2536720950	43550	43550	43550	43550	0
85	20240321	192700	2536720950	43550	43550	43550	43550	0
86	20240321	192600	2536720950	43550	43550	43550	43550	0
87	20240321	192500	2536720950	43550	43550	43550	43550	0
88	20240321	192400	2536720950	43550	43550	43550	43550	0
89	20240321	192300	2536720950	43550	43550	43550	43550	0
90	20240321	192200	2536720950	43550	43550	43550	43550	0
91	20240321	192100	2536720950	43550	43550	43550	43550	0
92	20240321	192000	2536720950	43550	43550	43550	43550	1188
93	20240321	191900	2536720950	43550	43550	43550	43550	0
94	20240321	191800	2536720950	43550	43550	43550	43550	0
95	20240321	191700	2536720950	43550	43550	43550	43550	0
96	20240321	191600	2536720950	43550	43550	43550	43550	0
97	20240321	191500	2536720950	43550	43550	43550	43550	0
98	20240321	191400	2536720950	43550	43550	43550	43550	0
99	20240321	191300	2536720950	43550	43550	43550	43550	0
100	20240321	191200	2536720950	43550	43550	43550	43550	0
101	20240321	191100	2536720950	43550	43550	43550	43550	0
102	20240321	191000	2536720950	43550	43550	43550	43550	0
103	20240321	190900	2536720950	43550	43550	43550	43550	0
104	20240321	190800	2536720950	43550	43550	43550	43550	0
105	20240321	190700	2536720950	43550	43550	43550	43550	0
106	20240321	190600	2536720950	43550	43550	43550	43550	0
107	20240321	190500	2536720950	43550	43550	43550	43550	0
108	20240321	190400	2536720950	43550	43550	43550	43550	0
109	20240321	190300	2536720950	43550	43550	43550	43550	0
110	20240321	190200	2536720950	43550	43550	43550	43550	0
111	20240321	190100	2536720950	43550	43550	43550	43550	0
112	20240321	190000	2536720950	43550	43550	43550	43550	0
113	20240321	185900	2536720950	43550	43550	43550	43550	0
114	20240321	185800	2536720950	43550	43550	43550	43550	0
115	20240321	185700	2536720950	43550	43550	43550	43550	0
116	20240321	185600	2536720950	43550	43550	43550	43550	0
117	20240321	185500	2536720950	43550	43550	43550	43550	0
118	20240321	185400	2536720950	43550	43550	43550	43550	0
119	20240321	185300	2536720950	43550	43550	43550	43550	0
120	20240321	185200	2536720950	43550	43550	43550	43550	0
121	20240321	185100	2536720950	43550	43550	43550	43550	0
122	20240321	185000	2536720950	43550	43550	43550	43550	1188
123	20240321	184900	2536720950	43550	43550	43550	43550	0
124	20240321	184800	2536720950	43550	43550	43550	43550	0
125	20240321	184700	2536720950	43550	43550	43550	43550	0
126	20240321	184600	2536720950	43550	43550	43550	43550	0
127	20240321	184500	2536720950	43550	43550	43550	43550	0
128	20240321	184400	2536720950	43550	43550	43550	43550	0
129	20240321	184300	2536720950	43550	43550	43550	43550	0
130	20240321	184200	2536720950	43550	43550	43550	43550	0
131	20240321	184100	2536720950	43550	43550	43550	43550	0
132	20240321	184000	2536720950	43550	43550	43550	43550	0
133	20240321	183900	2536720950	43550	43550	43550	43550	0
134	20240321	183800	2536720950	43550	43550	43550	43550	0
135	20240321	183700	2536720950	43550	43550	43550	43550	0
136	20240321	183600	2536720950	43550	43550	43550	43550	0
137	20240321	183500	2536720950	43550	43550	43550	43550	0
138	20240321	183400	2536720950	43550	43550	43550	43550	0
139	20240321	183300	2536720950	43550	43550	43550	43550	0
140	20240321	183200	2536720950	43550	43550	43550	43550	0
141	20240321	183100	2536720950	43550	43550	43550	43550	0
142	20240321	183000	2536720950	43550	43550	43550	43550	0
143	20240321	182900	2536720950	43550	43550	43550	43550	0
144	20240321	182800	2536720950	43550	43550	43550	43550	0
145	20240321	182700	2536720950	43550	43550	43550	43550	0
146	20240321	182600	2536720950	43550	43550	43550	43550	0
147	20240321	182500	2536720950	43550	43550	43550	43550	0
148	20240321	182400	2536720950	43550	43550	43550	43550	0
149	20240321	182300	2536720950	43550	43550	43550	43550	0
150	20240321	182200	2536720950	43550	43550	43550	43550	0
151	20240321	182100	2536720950	43550	43550	43550	43550	0
152	20240321	182000	2536720950	43550	43550	43550	43550	1188
153	20240321	181900	2536720950	43550	43550	43550	43550	0
154	20240321	181800	2536720950	43550	43550	43550	43550	0
155	20240321	181700	2536720950	43550	43550	43550	43550	0
156	20240321	181600	2536720950	43550	43550	43550	43550	0
157	20240321	181500	2536720950	43550	43550	43550	43550	0
158	20240321	181400	2536720950	43550	43550	43550	43550	0
159	20240321	181300	2536720950	43550	43550	43550	43550	0
160	20240321	181200	2536720950	43550	43550	43550	43550	0
161	20240321	181100	2536720950	43550	43550	43550	43550	0
162	20240321	181000	2536720950	43550	43550	43550	43550	0
163	20240321	180900	2536720950	43550	43550	43550	43550	0
164	20240321	180800	2536720950	43550	43550	43550	43550	0
165	20240321	180700	2536720950	43550	43550	43550	43550	0
166	20240321	180600	2536720950	43550	43550	43550	43550	0
167	20240321	180500	2536720950	43550	43550	43550	43550	0
168	20240321	180400	2536720950	43550	43550	43550	43550	0
169	20240321	180300	2536720950	43550	43550	43550	43550	0
170	20240321	180200	2536720950	43550	43550	43550	43550	0
171	20240321	180100	2536720950	43550	43550	43550	43550	0
172	20240321	180000	2536720950	43550	43550	43550	43550	0
173	20240321	175900	2536720950	43550	43550	43550	43550	0
174	20240321	175800	2536720950	43550	43550	43550	43550	0
175	20240321	175700	2536720950	43550	43550	43550	43550	0
176	20240321	175600	2536720950	43550	43550	43550	43550	0
177	20240321	175500	2536720950	43550	43550	43550	43550	0
178	20240321	175400	2536720950	43550	43550	43550	43550	0
179	20240321	175300	2536720950	43550	43550	43550	43550	0
180	20240321	175200	2536720950	43550	43550	43550	43550	0
181	20240321	175100	2536720950	43550	43550	43550	43550	0
182	20240321	175000	2536720950	43550	43550	43550	43550	1188
183	20240321	174900	2536720950	43550	43550	43550	43550	0
184	20240321	174800	2536720950	43550	43550	43550	43550	0
185	20240321	174700	2536720950	43550	43550	43550	43550	0
186	20240321	174600	2536720950	43550	43550	43550	43550	0
187	20240321	174500	2536720950	43550	43550	43550	43550	0
188	20240321	174400	2536720950	43550	43550	43550	43550	0
189	20240321	174300	2536720950	43550	43550	43550	43550	0
190	20240321	174200	2536720950	43550	43550	43550	43550	0
191	20240321	174100	2536720950	43550	43550	43550	43550	0
192	20240321	174000	2536720950	43550	43550	43550	43550	0
193	20240321	173900	2536720950	43550	43550	43550	43550	0
194	20240321	173800	2536720950	43550	43550	43550	43550	0
195	20240321	173700	2536720950	43550	43550	43550	43550	0
196	20240321	173600	2536720950	43550	43550	43550	43550	0
197	20240321	173500	2536720950	43550	43550	43550	43550	0
198	20240321	173400	2536720950	43550	43550	43550	43550	0
199	20240321	173300	2536720950	43550	43550	43550	43550	0
200	20240321	173200	2536720950	43550	43550	43550	43550	0
201	20240321	173100	2536720950	43550	43550	43550	43550	0
202	20240321	173000	2536720950	43550	43550	43550	43550	0
203	20240321	172900	2536720950	43550	43550	43550	43550	0
204	20240321	172800	2536720950	43550	43550	43550	43550	0
205	20240321	172700	2536720950	43550	43550	43550	43550	0
206	20240321	172600	2536720950	43550	43550	43550	43550	0
207	20240321	172500	2536720950	43550	43550	43550	43550	0
208	20240321	172400	2536720950	43550	43550	43550	43550	0
209	20240321	172300	2536720950	43550	43550	43550	43550	0
210	20240321	172200	2536720950	43550	43550	43550	43550	0
211	20240321	172100	2536720950	43550	43550	43550	43550	0
212	20240321	172000	2536720950	43550	43550	43550	43550	1188
213	20240321	171900	2536720950	43550	43550	43550	43550	0
214	20240321	171800	2536720950	43550	43550	43550	43550	0
215	20240321	171700	2536720950	43550	43550	43550	43550	0
216	20240321	171600	2536720950	43550	43550	43550	43550	0
217	20240321	171500	2536720950	43550	43550	43550	43550	0
218	20240321	171400	2536720950	43550	43550	43550	43550	0
219	20240321	171300	2536720950	43550	43550	43550	43550	0
220	20240321	171200	2536720950	43550	43550	43550	43550	0
221	20240321	171100	2536720950	43550	43550	43550	43550	0
222	20240321	171000	2536720950	43550	43550	43550	43550	0
223	20240321	170900	2536720950	43550	43550	43550	43550	0
224	20240321	170800	2536720950	43550	43550	43550	43550	0
225	20240321	170700	2536720950	43550	43550	43550	43550	0
226	20240321	170600	2536720950	43550	43550	43550	43550	0
227	20240321	170500	2536720950	43550	43550	43550	43550	0
228	20240321	170400	2536720950	43550	43550	43550	43550	0
229	20240321	170300	2536720950	43550	43550	43550	43550	0
230	20240321	170200	2536720950	43550	43550	43550	43550	0
231	20240321	170100	2536720950	43550	43550	43550	43550	0
232	20240321	170000	2536720950	43550	43550	43550	43550	0
233	20240321	165900	2536720950	43550	43550	43550	43550	0
234	20240321	165800	2536720950	43550	43550	43550	43550	0
235	20240321	165700	2536720950	43550	43550	43550	43550	0
236	20240321	165600	2536720950	43550	43550	43550	43550	0
237	20240321	165500	2536720950	43550	43550	43550	43550	0
238	20240321	165400	2536720950	43550	43550	43550	43550	0
239	20240321	165300	2536720950	43550	43550	43550	43550	0
240	20240321	165200	2536720950	43550	43550	43550	43550	0
241	20240321	165100	2536720950	43550	43550	43550	43550	0
242	20240321	165000	2536720950	43550	43550	43550	43550	1188
243	20240321	164900	2536720950	43550	43550	43550	43550	0
244	20240321	164800	2536720950	43550	43550	43550	43550	0
245	20240321	164700	2536720950	43550	43550	43550	43550	0
246	20240321	164600	2536720950	43550	43550	43550	43550	0
247	20240321	164500	2536720950	43550	43550	43550	43550	0
248	20240321	164400	2536720950	43550	43550	43550	43550	0
249	20240321	164300	2536720950	43550	43550	43550	43550	0
250	20240321	164200	2536720950	43550	43550	43550	43550	0
251	20240321	164100	2536720950	43550	43550	43550	43550	0
252	20240321	164000	2536720950	43550	43550	43550	43550	0
253	20240321	163900	2536720950	43550	43550	43550	43550	0
254	20240321	163800	2536720950	43550	43550	43550	43550	0
255	20240321	163700	2536720950	43550	43550	43550	43550	0
256	20240321	163600	2536720950	43550	43550	43550	43550	0
257	20240321	163500	2536720950	43550	43550	43550	43550	0
258	20240321	163400	2536720950	43550	43550	43550	43550	0
259	20240321	163300	2536720950	43550	43550	43550	43550	0
260	20240321	163200	2536720950	43550	43550	43550	43550	0
261	20240321	163100	2536720950	43550	43550	43550	43550	0
262	20240321	163000	2536720950	43550	43550	43550	43550	0
263	20240321	162900	2536720950	43550	43550	43550	43550	0
264	20240321	162800	2536720950	43550	43550	43550	43550	0
265	20240321	162700	2536720950	43550	43550	43550	43550	0
266	20240321	162600	2536720950	43550	43550	43550	43550	0
267	20240321	162500	2536720950	43550	43550	43550	43550	0
268	20240321	162400	2536720950	43550	43550	43550	43550	0
269	20240321	162300	2536720950	43550	43550	43550	43550	0
270	20240321	162200	2536720950	43550	43550	43550	43550	0
271	20240321	162100	2536720950	43550	43550	43550	43550	0
272	20240321	162000	2536720950	43550	43550	43550	43550	1188
273	20240321	161900	2536720950	43550	43550	43550	43550	0
274	20240321	161800	2536720950	43550	43550	43550	43550	0
275	20240321	161700	2536720950	43550	43550	43550	43550	0
276	20240321	161600	2536720950	43550	43550	43550	43550	0
277	20240321	161500	2536720950	43550	43550	43550	43550	0
278	20240321	161400	2536720950	43550	43550	43550	43550	0
279	20240321	161300	2536720950	43550	43550	43550	43550	0
280	20240321	161200	2536720950	43550	43550	43550	43550	0
281	20240321	161100	2536720950	43550	43550	43550	43550	0
282	20240321	161000	2536720950	43550	43550	43550	43550	0
283	20240321	160900	2536720950	43550	43550	43550	43550	0
284	20240321	160800	2536720950	43550	43550	43550	43550	0
285	20240321	160700	2536720950	43550	43550	43550	43550	0
286	20240321	160600	2536720950	43550	43550	43550	43550	0
287	20240321	160500	2536720950	43550	43550	43550	43550	0
288	20240321	160400	2536720950	43550	43550	43550	43550	0
289	20240321	160300	2536720950	43550	43550	43550	43550	0
290	20240321	160200	2536720950	43550	43550	43550	43550	0
291	20240321	160100	2536720950	43550	43550	43550	43550	0
292	20240321	160000	2536720950	43550	43550	43550	43550	0
293	20240321	155900	2536720950	43550	43550	43550	43550	0
294	20240321	155800	2536720950	43550	43550	43550	43550	0
295	20240321	155700	2536720950	43550	43550	43550	43550	0
296	20240321	155600	2536720950	43550	43550	43550	43550	0
297	20240321	155500	2536720950	43550	43550	43550	43550	0
298	20240321	155400	2536720950	43550	43550	43550	43550	0
299	20240321	155300	2536720950	43550	43550	43550	43550	0
300	20240321	155200	2536720950	43550	43550	43550	43550	0
301	20240321	155100	2536720950	43550	43550	43550	43550	0
302	20240321	155000	2536720950	43550	43550	43550	43550	1188
303	20240321	154900	2536720950	43550	43550	43550	43550	0
304	20240321	154800	2536720950	43550	43550	43550	43550	0
305	20240321	154700	2536720950	43550	43550	43550	43550	0
306	20240321	154600	2536720950	43550	43550	43550	43550	0
307	20240321	154500	2536720950	43550	43550	43550	43550	0
308	20240321	154400	2536720950	43550	43550	43550	43550	0
309	20240321	154300	2536720950	43550	43550	43550	43550	0
310	20240321	154200	2536720950	43550	43550	43550	43550	0
311	20240321	154100	2536720950	43550	43550	43550	43550	0
312	20240321	154000	2536720950	43550	43550	43550	43550	0
313	20240321	153900	2536720950	43550	43550	43550	43550	0
314	20240321	153800	2536720950	43550	43550	43550	43550	0
315	20240321	153700	2536720950	43550	43550	43550	43550	0
316	20240321	153600	2536720950	43550	43550	43550	43550	0
317	20240321	153500	2536720950	43550	43550	43550	43550	0
318	20240321	153400	2536720950	43550	43550	43550	43550	0
319	20240321	153300	2536720950	43550	43550	43550	43550	0
320	20240321	153200	2536720950	43550	43550	43550	43550	0
321	20240321	153100	2536720950	43550	43550	43550	43550	0
322	20240321	153000	2536720950	43550	43550	43550	43550	1188
323	20240321	152900	2484983550	43550	43550	43550	43550	0
324	20240321	152800	2484983550	43550	43550	43550	43550	0
325	20240321	152700	2484983550	43550	43550	43550	43550	0
326	20240321	152600	2484983550	43550	43550	43550	43550	0
327	20240321	152500	2484983550	43550	43550	43550	43550	0
328	20240321	152400	2484983550	43550	43550	43550	43550	0
329	20240321	152300	2484983550	43550	43550	43550	43550	0
330	20240321	152200	2484983550	43550	43550	43550	43550	0
331	20240321	152100	2484983550	43550	43550	43550	43550	0
332	20240321	152000	2484983550	43550	43550	43550	43550	0
333	20240321	151900	2484983550	43550	43550	43550	43500	130
334	20240321	151800	2479323650	43600	43500	43600	43500	72
335	20240321	151700	2476188050	43500	43550	43550	43500	102
336	20240321	151600	2471748100	43500	43550	43550	43500	1194
337	20240321	151500	2419752350	43550	43550	43550	43550	93
338	20240321	151400	2415702200	43550	43600	43600	43550	272
339	20240321	151300	2403856500	43600	43600	43600	43550	98
340	20240321	151200	2399585850	43600	43600	43600	43550	309
341	20240321	151100	2386118550	43600	43600	43600	43600	43
342	20240321	151000	2384243750	43600	43600	43600	43550	72
343	20240321	150900	2381105150	43650	43550	43650	43550	53
344	20240321	150800	2378796300	43550	43600	43600	43550	102
345	20240321	150700	2374351850	43600	43600	43650	43600	54
346	20240321	150600	2371997400	43600	43600	43650	43600	101
347	20240321	150500	2367593750	43600	43550	43600	43550	43
348	20240321	150400	2365719200	43550	43600	43650	43550	146
349	20240321	150300	2359358350	43600	43550	43600	43550	111
350	20240321	150200	2354522150	43600	43650	43650	43550	65
351	20240321	150100	2351689250	43600	43550	43600	43550	109
352	20240321	150000	2346940300	43600	43550	43650	43550	81
353	20240321	145900	2343409400	43550	43600	43600	43550	277
354	20240321	145800	2331334650	43650	43550	43650	43550	302
355	20240321	145700	2318169100	43600	43550	43600	43550	155
356	20240321	145600	2311418750	43550	43600	43600	43550	30
357	20240321	145500	2310110900	43550	43550	43550	43550	216
358	20240321	145400	2300704100	43550	43650	43650	43550	120
359	20240321	145300	2295476800	43550	43550	43600	43550	111
360	20240321	145200	2290642200	43550	43600	43600	43550	178
361	20240321	145100	2282888400	43600	43600	43650	43600	275
362	20240321	145000	2270898150	43600	43600	43600	43600	67
363	20240321	144900	2267976950	43600	43650	43650	43600	181
364	20240321	144800	2260083850	43600	43600	43700	43600	102
365	20240321	144700	2255636350	43600	43550	43700	43550	70
366	20240321	144600	2252587400	43600	43650	43650	43600	113
367	20240321	144500	2247655450	43650	43600	43650	43550	232
368	20240321	144400	2237540550	43600	43600	43600	43600	43
369	20240321	144300	2235665750	43600	43600	43600	43550	127
370	20240321	144200	2230131450	43550	43600	43600	43550	104
371	20240321	144100	2225599100	43700	43600	43700	43550	210
372	20240321	144000	2216442150	43550	43600	43650	43550	129
373	20240321	143900	2210822550	43600	43550	43600	43550	206
374	20240321	143800	2201847600	43550	43600	43600	43550	64
375	20240321	143700	2199057400	43600	43600	43650	43550	238
376	20240321	143600	2188681150	43600	43600	43600	43600	128
377	20240321	143500	2183100350	43600	43550	43600	43550	131
378	20240321	143400	2177390900	43600	43600	43650	43600	144
379	20240321	143300	2171112250	43600	43600	43650	43600	219
380	20240321	143200	2161561250	43550	43600	43600	43550	72
381	20240321	143100	2158424150	43600	43550	43600	43550	169
382	20240321	143000	2151061050	43600	43550	43600	43550	224
383	20240321	142900	2141298850	43600	43600	43600	43550	101
384	20240321	142800	2136898600	43550	43600	43600	43550	121
385	20240321	142700	2131627950	43550	43600	43650	43550	169
386	20240321	142600	2124262650	43550	43550	43550	43550	47
387	20240321	142500	2122215800	43600	43600	43600	43550	197
388	20240321	142400	2113632750	43550	43550	43600	43550	136
389	20240321	142300	2107709300	43550	43600	43600	43550	394
390	20240321	142200	2090535850	43600	43600	43650	43600	128
391	20240321	142100	2084950950	43650	43600	43650	43600	154
392	20240321	142000	2078236500	43650	43650	43650	43600	108
393	20240321	141900	2073526650	43600	43600	43650	43600	198
394	20240321	141800	2064893200	43650	43650	43650	43600	148
395	20240321	141700	2058439200	43600	43600	43650	43600	139
396	20240321	141600	2052376950	43600	43600	43700	43600	83
397	20240321	141500	2048756200	43600	43650	43650	43600	196
398	20240321	141400	2040207950	43600	43600	43650	43600	85
399	20240321	141300	2036498300	43600	43650	43650	43600	238
400	20240321	141200	2026117500	43600	43650	43650	43600	158
401	20240321	141100	2019228200	43650	43600	43650	43600	104
402	20240321	141000	2014693150	43600	43650	43650	43600	96
403	20240321	140900	2010507500	43650	43600	43650	43600	230
404	20240321	140800	2000477350	43600	43600	43600	43600	45
405	20240321	140700	1998515350	43600	43600	43600	43600	123
406	20240321	140600	1993152550	43600	43600	43600	43600	127
407	20240321	140500	1987615350	43600	43600	43650	43600	120
408	20240321	140400	1982378850	43600	43650	43650	43600	119
409	20240321	140300	1977188950	43650	43600	43650	43600	215
410	20240321	140200	1967813600	43600	43650	43700	43600	67
411	20240321	140100	1964889000	43600	43600	43600	43550	257
412	20240321	140000	1953685900	43600	43600	43600	43600	99
413	20240321	135900	1949369500	43600	43600	43750	43600	1331
414	20240321	135800	1891255450	43650	43650	43650	43600	162
415	20240321	135700	1884187050	43600	43600	43650	43600	188
416	20240321	135600	1875990050	43600	43600	43600	43600	76
417	20240321	135500	1872676450	43600	43600	43600	43600	171
418	20240321	135400	1865220850	43600	43600	43600	43600	94
419	20240321	135300	1861122450	43600	43600	43650	43600	124
420	20240321	135200	1855715050	43650	43600	43650	43600	106
421	20240321	135100	1851093250	43600	43600	43650	43600	171
422	20240321	135000	1843636300	43600	43650	43700	43600	455
423	20240321	134900	1823775950	43650	43650	43650	43650	124
424	20240321	134800	1818363350	43650	43650	43650	43650	288
425	20240321	134700	1805792150	43650	43650	43700	43650	55
426	20240321	134600	1803390800	43700	43700	43700	43700	396
427	20240321	134500	1786085600	43700	43700	43700	43700	109
428	20240321	134400	1781322300	43700	43700	43750	43700	276
429	20240321	134300	1769250800	43700	43700	43750	43700	185
430	20240321	134200	1761163850	43700	43700	43700	43700	155
431	20240321	134100	1754390350	43700	43700	43700	43700	48
432	20240321	134000	1752292750	43750	43750	43750	43750	146
433	20240321	133900	1745905250	43750	43750	43750	43750	96
434	20240321	133800	1741705250	43750	43750	43750	43750	3
435	20240321	133700	1741574000	43750	43750	43800	43750	80
436	20240321	133600	1738072850	43750	43750	43800	43750	87
437	20240321	133500	1734266450	43750	43750	43750	43750	4
438	20240321	133400	1734091450	43750	43750	43750	43750	50
439	20240321	133300	1731903950	43750	43750	43750	43750	96
440	20240321	133200	1727703950	43750	43750	43750	43750	4
441	20240321	133100	1727528950	43750	43750	43750	43750	53
442	20240321	133000	1725210200	43750	43700	43750	43700	81
443	20240321	132900	1721668950	43700	43700	43700	43700	4
444	20240321	132800	1721494150	43800	43750	43800	43750	88
445	20240321	132700	1717642600	43750	43750	43750	43700	105
446	20240321	132600	1713051350	43700	43700	43700	43700	46
447	20240321	132500	1711041150	43700	43700	43700	43700	51
448	20240321	132400	1708812450	43700	43750	43750	43700	76
449	20240321	132300	1705490200	43750	43700	43750	43700	53
450	20240321	132200	1703171550	43700	43700	43700	43700	61
451	20240321	132100	1700505850	43700	43750	43750	43700	56
452	20240321	132000	1698056050	43750	43750	43750	43750	36
453	20240321	131900	1696481050	43750	43750	43750	43750	56
454	20240321	131800	1694031050	43750	43750	43800	43750	57
455	20240321	131700	1691537100	43750	43750	43750	43750	73
456	20240321	131600	1688343350	43750	43800	43800	43750	94
457	20240321	131500	1684230800	43750	43750	43750	43750	51
458	20240321	131400	1681999550	43750	43750	43750	43750	17
459	20240321	131300	1681255800	43750	43800	43800	43750	106
460	20240321	131200	1676617000	43750	43750	43750	43750	104
461	20240321	131100	1672067000	43750	43750	43750	43750	13
462	20240321	131000	1671498250	43750	43750	43750	43750	85
463	20240321	130900	1667779500	43750	43750	43750	43750	76
464	20240321	130800	1664454500	43750	43800	43800	43750	48
465	20240321	130700	1662352200	43750	43750	43800	43750	96
466	20240321	130600	1658152150	43750	43800	43800	43750	56
467	20240321	130500	1655702100	43800	43750	43800	43750	9
468	20240321	130400	1655308250	43750	43750	43750	43750	294
469	20240321	130300	1642445750	43750	43750	43750	43750	84
470	20240321	130200	1638770750	43750	43750	43750	43750	4
471	20240321	130100	1638595750	43750	43800	43800	43750	53
472	20240321	130000	1636276950	43750	43800	43800	43750	107
473	20240321	125900	1631594650	43750	43750	43800	43750	6
474	20240321	125800	1631332100	43750	43750	43750	43750	11
475	20240321	125700	1630850850	43750	43750	43750	43750	44
476	20240321	125600	1628925850	43750	43750	43750	43750	51
477	20240321	125500	1626694600	43750	43750	43750	43750	18
478	20240321	125400	1625907100	43750	43750	43750	43750	1
479	20240321	125300	1625863350	43750	43750	43750	43750	41
480	20240321	125200	1624069600	43750	43750	43750	43750	285
481	20240321	125100	1611600850	43750	43750	43750	43750	220
482	20240321	125000	1601975850	43750	43750	43750	43750	43
483	20240321	124900	1600094600	43750	43750	43750	43750	9
484	20240321	124800	1599700850	43750	43750	43750	43750	19
485	20240321	124700	1598869600	43750	43800	43800	43750	69
486	20240321	124600	1595850600	43800	43800	43800	43800	4
487	20240321	124500	1595675400	43750	43750	43750	43750	70
488	20240321	124400	1592612900	43750	43750	43750	43750	36
489	20240321	124300	1591037900	43750	43750	43750	43750	5
490	20240321	124200	1590819150	43750	43750	43750	43750	2
491	20240321	124100	1590731650	43750	43750	43750	43750	6
492	20240321	124000	1590469150	43750	43800	43800	43750	45
493	20240321	123900	1588499750	43750	43750	43750	43750	375
494	20240321	123800	1572093500	43700	43700	43700	43700	7
495	20240321	123700	1571787600	43700	43700	43700	43700	61
496	20240321	123600	1569121900	43700	43700	43700	43700	38
497	20240321	123500	1567461300	43700	43700	43700	43700	0
498	20240321	123400	1567461300	43700	43700	43700	43700	199
499	20240321	123300	1558765000	43700	43700	43700	43700	3
500	20240321	123200	1558633900	43750	43750	43750	43750	7
501	20240321	123100	1558327650	43700	43700	43700	43700	37
502	20240321	123000	1556710750	43700	43700	43700	43700	31
503	20240321	122900	1555356050	43700	43700	43700	43700	7
504	20240321	122800	1555050150	43700	43700	43700	43700	7
505	20240321	122700	1554744250	43700	43700	43700	43700	34
506	20240321	122600	1553258450	43750	43650	43750	43650	404
507	20240321	122500	1535603900	43650	43700	43700	43650	2
508	20240321	122400	1535516550	43700	43650	43700	43650	48
509	20240321	122300	1533421200	43650	43650	43650	43650	14
510	20240321	122200	1532810100	43650	43650	43700	43650	6
511	20240321	122100	1532548150	43650	43650	43650	43650	0
512	20240321	122000	1532548150	43650	43650	43650	43650	187
513	20240321	121900	1524385600	43650	43650	43650	43650	19
514	20240321	121800	1523556250	43650	43700	43700	43650	9
515	20240321	121700	1523163150	43650	43650	43650	43650	33
516	20240321	121600	1521722700	43650	43650	43650	43650	3
517	20240321	121500	1521591750	43650	43700	43700	43650	5
518	20240321	121400	1521373400	43650	43700	43750	43650	41
519	20240321	121300	1519581550	43650	43700	43700	43650	2
520	20240321	121200	1519494200	43700	43700	43700	43700	41
521	20240321	121100	1517702500	43650	43650	43650	43650	4
522	20240321	121000	1517527900	43650	43650	43650	43650	5
523	20240321	120900	1517309650	43700	43700	43700	43700	11
524	20240321	120800	1516828950	43650	43650	43650	43650	0
525	20240321	120700	1516828950	43650	43700	43750	43650	369
526	20240321	120600	1500689750	43700	43700	43750	43700	11
527	20240321	120500	1500209000	43700	43750	43750	43700	5
528	20240321	120400	1499990450	43700	43700	43700	43700	128
529	20240321	120300	1494396850	43700	43700	43700	43700	1
530	20240321	120200	1494353150	43700	43700	43700	43700	539
531	20240321	120100	1470798850	43700	43650	43700	43650	110
532	20240321	120000	1465997050	43650	43600	43650	43600	14
533	20240321	115900	1465386600	43600	43600	43600	43600	63
534	20240321	115800	1462639800	43600	43600	43650	43600	35
535	20240321	115700	1461112300	43600	43650	43650	43600	893
536	20240321	115600	1422137700	43650	43650	43650	43650	1
537	20240321	115500	1422094050	43650	43650	43700	43650	38
538	20240321	115400	1420435050	43650	43650	43650	43650	30
539	20240321	115300	1419125550	43650	43650	43700	43650	6
540	20240321	115200	1418863600	43650	43650	43650	43650	6
541	20240321	115100	1418601700	43650	43650	43650	43650	34
542	20240321	115000	1417117600	43650	43650	43650	43650	5
543	20240321	114900	1416899350	43650	43650	43650	43650	0
544	20240321	114800	1416899350	43650	43750	43750	43650	10
545	20240321	114700	1416462750	43650	43650	43650	43650	240
546	20240321	114600	1405986750	43650	43700	43700	43650	29
547	20240321	114500	1404719500	43700	43700	43700	43700	0
548	20240321	114400	1404719500	43700	43700	43700	43700	39
549	20240321	114300	1403015200	43700	43700	43700	43700	38
550	20240321	114200	1401354600	43700	43700	43700	43700	2
551	20240321	114100	1401267200	43700	43700	43700	43650	47
552	20240321	114000	1399213400	43750	43700	43750	43700	5
553	20240321	113900	1398994850	43650	43700	43700	43650	75
554	20240321	113800	1395720950	43650	43650	43650	43650	37
555	20240321	113700	1394105900	43650	43650	43650	43650	2
556	20240321	113600	1394018600	43700	43650	43700	43650	13
557	20240321	113500	1393450650	43700	43700	43700	43650	38
558	20240321	113400	1391790150	43700	43650	43700	43650	186
559	20240321	113300	1383662200	43650	43700	43700	43650	92
560	20240321	113200	1379642050	43650	43650	43650	43650	13
561	20240321	113100	1379074600	43650	43700	43700	43650	1070
562	20240321	113000	1332367300	43700	43650	43700	43650	333
563	20240321	112900	1317829800	43700	43650	43700	43650	7
564	20240321	112800	1317524100	43700	43700	43700	43650	67
565	20240321	112700	1314597750	43700	43650	43700	43650	10
566	20240321	112600	1314160900	43700	43650	43700	43650	14
567	20240321	112500	1313549600	43650	43650	43700	43650	19
568	20240321	112400	1312720050	43650	43700	43700	43650	75
569	20240321	112300	1309442700	43700	43700	43700	43700	6
570	20240321	112200	1309180500	43700	43700	43700	43700	105
571	20240321	112100	1304592000	43700	43700	43700	43700	32
572	20240321	112000	1303193600	43700	43700	43700	43700	22
573	20240321	111900	1302232200	43700	43700	43700	43700	7
574	20240321	111800	1301926300	43700	43700	43700	43700	164
575	20240321	111700	1294759500	43700	43700	43700	43700	7
576	20240321	111600	1294453600	43700	43750	43750	43700	6
577	20240321	111500	1294191350	43700	43700	43700	43700	35
578	20240321	111400	1292661850	43700	43700	43700	43700	6
579	20240321	111300	1292399650	43700	43700	43700	43700	1
580	20240321	111200	1292355950	43700	43700	43700	43700	6
581	20240321	111100	1292093750	43700	43700	43700	43700	45
582	20240321	111000	1290127250	43700	43700	43700	43700	6
583	20240321	110900	1289865050	43700	43700	43700	43700	6
584	20240321	110800	1289602850	43700	43750	43750	43700	237
585	20240321	110700	1279245750	43750	43700	43750	43700	108
586	20240321	110600	1274520850	43700	43700	43700	43700	0
587	20240321	110500	1274520850	43700	43700	43800	43700	606
588	20240321	110400	1248005000	43650	43650	43700	43650	76
589	20240321	110300	1244683900	43650	43650	43700	43650	38
590	20240321	110200	1243024200	43700	43700	43700	43700	9
591	20240321	110100	1242630900	43650	43650	43750	43650	97
592	20240321	110000	1238395450	43750	43650	43750	43650	88
593	20240321	105900	1234554150	43650	43700	43700	43650	119
594	20240321	105800	1229359450	43700	43700	43700	43700	88
595	20240321	105700	1225513850	43700	43700	43700	43700	176
596	20240321	105600	1217822650	43700	43650	43700	43650	42
597	20240321	105500	1215989200	43650	43650	43650	43650	38
598	20240321	105400	1214330500	43650	43650	43650	43650	5
599	20240321	105300	1214112250	43650	43650	43650	43650	3
600	20240321	105200	1213981300	43650	43600	43650	43600	34
601	20240321	105100	1212498750	43650	43650	43650	43650	59
602	20240321	105000	1209923400	43600	43650	43700	43600	133
603	20240321	104900	1204117550	43650	43650	43650	43650	122
604	20240321	104800	1198792250	43650	43650	43700	43650	36
605	20240321	104700	1197220800	43650	43650	43650	43650	4
606	20240321	104600	1197046200	43700	43650	43700	43650	127
607	20240321	104500	1191502100	43600	43600	43650	43600	182
608	20240321	104400	1183562000	43600	43650	43650	43600	60
609	20240321	104300	1180944350	43600	43650	43650	43600	19
610	20240321	104200	1180115800	43650	43650	43650	43600	548
611	20240321	104100	1156195650	43650	43650	43650	43650	23
612	20240321	104000	1155191700	43650	43650	43700	43650	269
613	20240321	103900	1143449350	43650	43700	43700	43650	43
614	20240321	103800	1141570900	43650	43650	43700	43650	135
615	20240321	103700	1135677300	43650	43700	43700	43650	122
616	20240321	103600	1130350900	43700	43700	43700	43700	39
617	20240321	103500	1128646600	43700	43700	43700	43650	38
618	20240321	103400	1126987000	43650	43750	43750	43650	812
619	20240321	103300	1091514500	43750	43700	43750	43700	47
620	20240321	103200	1089458300	43700	43700	43700	43700	3
621	20240321	103100	1089327200	43700	43750	43750	43700	27
622	20240321	103000	1088146850	43750	43750	43750	43750	47
623	20240321	102900	1086090600	43700	43750	43750	43700	153
624	20240321	102800	1079397150	43750	43750	43750	43750	552
625	20240321	102700	1055247150	43750	43750	43750	43750	5
626	20240321	102600	1055028400	43850	43750	43850	43750	5
627	20240321	102500	1054809250	43800	43800	43800	43750	517
628	20240321	102400	1032164900	43850	43850	43850	43800	10
629	20240321	102300	1031726600	43850	43800	43850	43800	7
630	20240321	102200	1031419900	43800	43800	43800	43800	108
631	20240321	102100	1026689500	43800	43800	43800	43800	155
632	20240321	102000	1019900500	43800	43800	43800	43800	8
633	20240321	101900	1019550100	43800	43800	43850	43800	167
634	20240321	101800	1012231500	43800	43800	43850	43800	241
635	20240321	101700	1001675650	43800	43850	43850	43800	103
636	20240321	101600	997159250	43800	43800	43850	43800	136
637	20240321	101500	991202300	43800	43850	43850	43800	133
638	20240321	101400	985372050	43800	43850	43850	43800	3
639	20240321	101300	985240550	43800	43800	43800	43800	5
640	20240321	101200	985021550	43800	43800	43800	43800	35
641	20240321	101100	983488550	43800	43950	43950	43800	1203
642	20240321	101000	930745200	43900	43900	43900	43850	173
643	20240321	100900	923150650	43850	43850	43900	43850	90
644	20240321	100800	919203150	43900	43900	43900	43900	76
645	20240321	100700	915866750	43900	43950	43950	43900	12
646	20240321	100600	915339700	43950	43900	43950	43900	48
647	20240321	100500	913232450	43900	43900	43900	43900	60
648	20240321	100400	910598450	43850	43850	43850	43850	3
649	20240321	100300	910466900	43850	43900	43950	43850	17
650	20240321	100200	909720900	43900	43900	43950	43900	372
651	20240321	100100	893390000	43900	43950	43950	43900	2
652	20240321	100000	893302150	43900	43950	43950	43900	103
653	20240321	095900	888776550	43900	43900	43950	43900	89
654	20240321	095800	884869200	43900	43900	43950	43900	536
655	20240321	095700	861338750	43950	43900	43950	43900	33
656	20240321	095600	859888500	43950	43950	43950	43900	45
657	20240321	095500	857912450	43950	43950	43950	43900	85
658	20240321	095400	854180350	43950	43950	43950	43950	2
659	20240321	095300	854092450	43900	43950	43950	43900	154
660	20240321	095200	847331000	44000	44000	44000	43900	17
661	20240321	095100	846583650	43900	43900	44000	43900	44
662	20240321	095000	844648950	44000	43850	44000	43850	864
663	20240321	094900	806649800	43900	43900	43950	43850	61
664	20240321	094800	803970500	43900	43900	43900	43900	12
665	20240321	094700	803443700	43900	43850	43900	43850	77
666	20240321	094600	800065300	43850	43850	43850	43800	78
667	20240321	094500	796647000	43850	43850	43850	43850	92
668	20240321	094400	792612800	43900	43850	43900	43850	15
669	20240321	094300	791954600	43900	43900	43900	43900	166
670	20240321	094200	784667200	43900	43900	43950	43900	44
671	20240321	094100	782735300	43900	43950	44000	43900	746
672	20240321	094000	749913250	43950	44000	44000	43950	58
673	20240321	093900	747361300	43950	43950	44000	43950	96
674	20240321	093800	743142050	43950	43950	43950	43950	2
675	20240321	093700	743054150	43950	44000	44000	43950	373
676	20240321	093600	726654950	44000	44000	44000	44000	129
677	20240321	093500	720978950	43950	44000	44050	43950	150
678	20240321	093400	714377950	44000	44050	44050	44000	358
679	20240321	093300	698624350	44000	44000	44000	44000	75
680	20240321	093200	695324350	44000	44000	44000	44000	49
681	20240321	093100	693168350	43950	44050	44050	43950	338
682	20240321	093000	678296200	44000	44000	44000	44000	390
683	20240321	092900	661136200	44000	44000	44000	43950	396
684	20240321	092800	643712750	44000	44000	44050	43950	565
685	20240321	092700	618852800	44050	43950	44050	43950	1488
686	20240321	092600	553384950	43950	43950	44000	43950	438
687	20240321	092500	534134600	43950	43900	44000	43900	1016
688	20240321	092400	489500450	43850	43800	43850	43750	1045
689	20240321	092300	443725750	43750	43750	43800	43750	40
690	20240321	092200	441975700	43800	43800	43800	43750	31
691	20240321	092100	440618100	43800	43800	43800	43750	77
692	20240321	092000	437247950	43800	43800	43800	43750	310
693	20240321	091900	423675400	43800	43850	43850	43800	263
694	20240321	091800	412144450	43900	43850	43900	43850	79
695	20240321	091700	408679300	43850	43850	43850	43850	70
696	20240321	091600	405609800	43850	43850	43900	43850	101
697	20240321	091500	401180450	43800	43900	43900	43800	121
698	20240321	091400	395870850	43900	43900	43950	43900	757
699	20240321	091300	362626600	43850	43900	43900	43850	257
700	20240321	091200	351355350	43900	43850	43900	43850	748
701	20240321	091100	318526200	43850	43750	43850	43750	513
702	20240321	091000	296053950	43750	43800	43800	43750	438
703	20240321	090900	276871500	43750	43700	43800	43650	281
704	20240321	090800	264576700	43700	43650	43750	43550	246
705	20240321	090700	253829300	43600	43500	43600	43400	1221
706	20240321	090600	200757700	43600	43650	43750	43600	376
707	20240321	090500	184331150	43650	43650	43750	43650	2387
708	20240321	090400	79949700	43650	43450	43650	43400	376
709	20240321	090300	63606400	43450	43400	43450	43400	209
710	20240321	090200	54530600	43400	43400	43400	43400	82
711	20240321	090100	50971800	43450	43600	43600	43350	804
712	20240321	090000	16078200	43500	43600	43600	43500	330