KissMeData/281820/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	205400	13816040650	41650	41650	41650	41650	4817
3	20240322	205300	13816040650	41650	41650	41650	41650	0
4	20240322	205200	13816040650	41650	41650	41650	41650	0
5	20240322	205100	13816040650	41650	41650	41650	41650	0
6	20240322	205000	13816040650	41650	41650	41650	41650	0
7	20240322	204900	13816040650	41650	41650	41650	41650	0
8	20240322	204800	13816040650	41650	41650	41650	41650	0
9	20240322	204700	13816040650	41650	41650	41650	41650	0
10	20240322	204600	13816040650	41650	41650	41650	41650	0
11	20240322	204500	13816040650	41650	41650	41650	41650	0
12	20240322	204400	13816040650	41650	41650	41650	41650	0
13	20240322	204300	13816040650	41650	41650	41650	41650	0
14	20240322	204200	13816040650	41650	41650	41650	41650	0
15	20240322	204100	13816040650	41650	41650	41650	41650	0
16	20240322	204000	13816040650	41650	41650	41650	41650	0
17	20240322	203900	13816040650	41650	41650	41650	41650	0
18	20240322	203800	13816040650	41650	41650	41650	41650	0
19	20240322	203700	13816040650	41650	41650	41650	41650	0
20	20240322	203600	13816040650	41650	41650	41650	41650	0
21	20240322	203500	13816040650	41650	41650	41650	41650	0
22	20240322	203400	13816040650	41650	41650	41650	41650	0
23	20240322	203300	13816040650	41650	41650	41650	41650	0
24	20240322	203200	13816040650	41650	41650	41650	41650	0
25	20240322	203100	13816040650	41650	41650	41650	41650	0
26	20240322	203000	13816040650	41650	41650	41650	41650	0
27	20240322	202900	13816040650	41650	41650	41650	41650	0
28	20240322	202800	13816040650	41650	41650	41650	41650	0
29	20240322	202700	13816040650	41650	41650	41650	41650	0
30	20240322	202600	13816040650	41650	41650	41650	41650	0
31	20240322	202500	13816040650	41650	41650	41650	41650	0
32	20240322	202400	13816040650	41650	41650	41650	41650	4817
33	20240322	202300	13816040650	41650	41650	41650	41650	0
34	20240322	202200	13816040650	41650	41650	41650	41650	0
35	20240322	202100	13816040650	41650	41650	41650	41650	0
36	20240322	202000	13816040650	41650	41650	41650	41650	0
37	20240322	201900	13816040650	41650	41650	41650	41650	0
38	20240322	201800	13816040650	41650	41650	41650	41650	0
39	20240322	201700	13816040650	41650	41650	41650	41650	0
40	20240322	201600	13816040650	41650	41650	41650	41650	0
41	20240322	201500	13816040650	41650	41650	41650	41650	0
42	20240322	201400	13816040650	41650	41650	41650	41650	0
43	20240322	201300	13816040650	41650	41650	41650	41650	0
44	20240322	201200	13816040650	41650	41650	41650	41650	0
45	20240322	201100	13816040650	41650	41650	41650	41650	0
46	20240322	201000	13816040650	41650	41650	41650	41650	0
47	20240322	200900	13816040650	41650	41650	41650	41650	0
48	20240322	200800	13816040650	41650	41650	41650	41650	0
49	20240322	200700	13816040650	41650	41650	41650	41650	0
50	20240322	200600	13816040650	41650	41650	41650	41650	0
51	20240322	200500	13816040650	41650	41650	41650	41650	0
52	20240322	200400	13816040650	41650	41650	41650	41650	0
53	20240322	200300	13816040650	41650	41650	41650	41650	0
54	20240322	200200	13816040650	41650	41650	41650	41650	0
55	20240322	200100	13816040650	41650	41650	41650	41650	0
56	20240322	200000	13816040650	41650	41650	41650	41650	0
57	20240322	195900	13816040650	41650	41650	41650	41650	0
58	20240322	195800	13816040650	41650	41650	41650	41650	0
59	20240322	195700	13816040650	41650	41650	41650	41650	0
60	20240322	195600	13816040650	41650	41650	41650	41650	0
61	20240322	195500	13816040650	41650	41650	41650	41650	0
62	20240322	195400	13816040650	41650	41650	41650	41650	4817
63	20240322	195300	13816040650	41650	41650	41650	41650	0
64	20240322	195200	13816040650	41650	41650	41650	41650	0
65	20240322	195100	13816040650	41650	41650	41650	41650	0
66	20240322	195000	13816040650	41650	41650	41650	41650	0
67	20240322	194900	13816040650	41650	41650	41650	41650	0
68	20240322	194800	13816040650	41650	41650	41650	41650	0
69	20240322	194700	13816040650	41650	41650	41650	41650	0
70	20240322	194600	13816040650	41650	41650	41650	41650	0
71	20240322	194500	13816040650	41650	41650	41650	41650	0
72	20240322	194400	13816040650	41650	41650	41650	41650	0
73	20240322	194300	13816040650	41650	41650	41650	41650	0
74	20240322	194200	13816040650	41650	41650	41650	41650	0
75	20240322	194100	13816040650	41650	41650	41650	41650	0
76	20240322	194000	13816040650	41650	41650	41650	41650	0
77	20240322	193900	13816040650	41650	41650	41650	41650	0
78	20240322	193800	13816040650	41650	41650	41650	41650	0
79	20240322	193700	13816040650	41650	41650	41650	41650	0
80	20240322	193600	13816040650	41650	41650	41650	41650	0
81	20240322	193500	13816040650	41650	41650	41650	41650	0
82	20240322	193400	13816040650	41650	41650	41650	41650	0
83	20240322	193300	13816040650	41650	41650	41650	41650	0
84	20240322	193200	13816040650	41650	41650	41650	41650	0
85	20240322	193100	13816040650	41650	41650	41650	41650	0
86	20240322	193000	13816040650	41650	41650	41650	41650	0
87	20240322	192900	13816040650	41650	41650	41650	41650	0
88	20240322	192800	13816040650	41650	41650	41650	41650	0
89	20240322	192700	13816040650	41650	41650	41650	41650	0
90	20240322	192600	13816040650	41650	41650	41650	41650	0
91	20240322	192500	13816040650	41650	41650	41650	41650	0
92	20240322	192400	13816040650	41650	41650	41650	41650	4817
93	20240322	192300	13816040650	41650	41650	41650	41650	0
94	20240322	192200	13816040650	41650	41650	41650	41650	0
95	20240322	192100	13816040650	41650	41650	41650	41650	0
96	20240322	192000	13816040650	41650	41650	41650	41650	0
97	20240322	191900	13816040650	41650	41650	41650	41650	0
98	20240322	191800	13816040650	41650	41650	41650	41650	0
99	20240322	191700	13816040650	41650	41650	41650	41650	0
100	20240322	191600	13816040650	41650	41650	41650	41650	0
101	20240322	191500	13816040650	41650	41650	41650	41650	0
102	20240322	191400	13816040650	41650	41650	41650	41650	0
103	20240322	191300	13816040650	41650	41650	41650	41650	0
104	20240322	191200	13816040650	41650	41650	41650	41650	0
105	20240322	191100	13816040650	41650	41650	41650	41650	0
106	20240322	191000	13816040650	41650	41650	41650	41650	0
107	20240322	190900	13816040650	41650	41650	41650	41650	0
108	20240322	190800	13816040650	41650	41650	41650	41650	0
109	20240322	190700	13816040650	41650	41650	41650	41650	0
110	20240322	190600	13816040650	41650	41650	41650	41650	0
111	20240322	190500	13816040650	41650	41650	41650	41650	0
112	20240322	190400	13816040650	41650	41650	41650	41650	0
113	20240322	190300	13816040650	41650	41650	41650	41650	0
114	20240322	190200	13816040650	41650	41650	41650	41650	0
115	20240322	190100	13816040650	41650	41650	41650	41650	0
116	20240322	190000	13816040650	41650	41650	41650	41650	0
117	20240322	185900	13816040650	41650	41650	41650	41650	0
118	20240322	185800	13816040650	41650	41650	41650	41650	0
119	20240322	185700	13816040650	41650	41650	41650	41650	0
120	20240322	185600	13816040650	41650	41650	41650	41650	0
121	20240322	185500	13816040650	41650	41650	41650	41650	0
122	20240322	185400	13816040650	41650	41650	41650	41650	4817
123	20240322	185300	13816040650	41650	41650	41650	41650	0
124	20240322	185200	13816040650	41650	41650	41650	41650	0
125	20240322	185100	13816040650	41650	41650	41650	41650	0
126	20240322	185000	13816040650	41650	41650	41650	41650	0
127	20240322	184900	13816040650	41650	41650	41650	41650	0
128	20240322	184800	13816040650	41650	41650	41650	41650	0
129	20240322	184700	13816040650	41650	41650	41650	41650	0
130	20240322	184600	13816040650	41650	41650	41650	41650	0
131	20240322	184500	13816040650	41650	41650	41650	41650	0
132	20240322	184400	13816040650	41650	41650	41650	41650	0
133	20240322	184300	13816040650	41650	41650	41650	41650	0
134	20240322	184200	13816040650	41650	41650	41650	41650	0
135	20240322	184100	13816040650	41650	41650	41650	41650	0
136	20240322	184000	13816040650	41650	41650	41650	41650	0
137	20240322	183900	13816040650	41650	41650	41650	41650	0
138	20240322	183800	13816040650	41650	41650	41650	41650	0
139	20240322	183700	13816040650	41650	41650	41650	41650	0
140	20240322	183600	13816040650	41650	41650	41650	41650	0
141	20240322	183500	13816040650	41650	41650	41650	41650	0
142	20240322	183400	13816040650	41650	41650	41650	41650	0
143	20240322	183300	13816040650	41650	41650	41650	41650	0
144	20240322	183200	13816040650	41650	41650	41650	41650	0
145	20240322	183100	13816040650	41650	41650	41650	41650	0
146	20240322	183000	13816040650	41650	41650	41650	41650	0
147	20240322	182900	13816040650	41650	41650	41650	41650	0
148	20240322	182800	13816040650	41650	41650	41650	41650	0
149	20240322	182700	13816040650	41650	41650	41650	41650	0
150	20240322	182600	13816040650	41650	41650	41650	41650	0
151	20240322	182500	13816040650	41650	41650	41650	41650	0
152	20240322	182400	13816040650	41650	41650	41650	41650	4817
153	20240322	182300	13816040650	41650	41650	41650	41650	0
154	20240322	182200	13816040650	41650	41650	41650	41650	0
155	20240322	182100	13816040650	41650	41650	41650	41650	0
156	20240322	182000	13816040650	41650	41650	41650	41650	0
157	20240322	181900	13816040650	41650	41650	41650	41650	0
158	20240322	181800	13816040650	41650	41650	41650	41650	0
159	20240322	181700	13816040650	41650	41650	41650	41650	0
160	20240322	181600	13816040650	41650	41650	41650	41650	0
161	20240322	181500	13816040650	41650	41650	41650	41650	0
162	20240322	181400	13816040650	41650	41650	41650	41650	0
163	20240322	181300	13816040650	41650	41650	41650	41650	0
164	20240322	181200	13816040650	41650	41650	41650	41650	0
165	20240322	181100	13816040650	41650	41650	41650	41650	0
166	20240322	181000	13816040650	41650	41650	41650	41650	0
167	20240322	180900	13816040650	41650	41650	41650	41650	0
168	20240322	180800	13816040650	41650	41650	41650	41650	0
169	20240322	180700	13816040650	41650	41650	41650	41650	0
170	20240322	180600	13816040650	41650	41650	41650	41650	0
171	20240322	180500	13816040650	41650	41650	41650	41650	0
172	20240322	180400	13816040650	41650	41650	41650	41650	0
173	20240322	180300	13816040650	41650	41650	41650	41650	0
174	20240322	180200	13816040650	41650	41650	41650	41650	0
175	20240322	180100	13816040650	41650	41650	41650	41650	0
176	20240322	180000	13816040650	41650	41650	41650	41650	0
177	20240322	175900	13816040650	41650	41650	41650	41650	0
178	20240322	175800	13816040650	41650	41650	41650	41650	0
179	20240322	175700	13816040650	41650	41650	41650	41650	0
180	20240322	175600	13816040650	41650	41650	41650	41650	0
181	20240322	175500	13816040650	41650	41650	41650	41650	0
182	20240322	175400	13816040650	41650	41650	41650	41650	4817
183	20240322	175300	13816040650	41650	41650	41650	41650	0
184	20240322	175200	13816040650	41650	41650	41650	41650	0
185	20240322	175100	13816040650	41650	41650	41650	41650	0
186	20240322	175000	13816040650	41650	41650	41650	41650	0
187	20240322	174900	13816040650	41650	41650	41650	41650	0
188	20240322	174800	13816040650	41650	41650	41650	41650	0
189	20240322	174700	13816040650	41650	41650	41650	41650	0
190	20240322	174600	13816040650	41650	41650	41650	41650	0
191	20240322	174500	13816040650	41650	41650	41650	41650	0
192	20240322	174400	13816040650	41650	41650	41650	41650	0
193	20240322	174300	13816040650	41650	41650	41650	41650	0
194	20240322	174200	13816040650	41650	41650	41650	41650	0
195	20240322	174100	13816040650	41650	41650	41650	41650	0
196	20240322	174000	13816040650	41650	41650	41650	41650	0
197	20240322	173900	13816040650	41650	41650	41650	41650	0
198	20240322	173800	13816040650	41650	41650	41650	41650	0
199	20240322	173700	13816040650	41650	41650	41650	41650	0
200	20240322	173600	13816040650	41650	41650	41650	41650	0
201	20240322	173500	13816040650	41650	41650	41650	41650	0
202	20240322	173400	13816040650	41650	41650	41650	41650	0
203	20240322	173300	13816040650	41650	41650	41650	41650	0
204	20240322	173200	13816040650	41650	41650	41650	41650	0
205	20240322	173100	13816040650	41650	41650	41650	41650	0
206	20240322	173000	13816040650	41650	41650	41650	41650	0
207	20240322	172900	13816040650	41650	41650	41650	41650	0
208	20240322	172800	13816040650	41650	41650	41650	41650	0
209	20240322	172700	13816040650	41650	41650	41650	41650	0
210	20240322	172600	13816040650	41650	41650	41650	41650	0
211	20240322	172500	13816040650	41650	41650	41650	41650	0
212	20240322	172400	13816040650	41650	41650	41650	41650	4817
213	20240322	172300	13816040650	41650	41650	41650	41650	0
214	20240322	172200	13816040650	41650	41650	41650	41650	0
215	20240322	172100	13816040650	41650	41650	41650	41650	0
216	20240322	172000	13816040650	41650	41650	41650	41650	0
217	20240322	171900	13816040650	41650	41650	41650	41650	0
218	20240322	171800	13816040650	41650	41650	41650	41650	0
219	20240322	171700	13816040650	41650	41650	41650	41650	0
220	20240322	171600	13816040650	41650	41650	41650	41650	0
221	20240322	171500	13816040650	41650	41650	41650	41650	0
222	20240322	171400	13816040650	41650	41650	41650	41650	0
223	20240322	171300	13816040650	41650	41650	41650	41650	0
224	20240322	171200	13816040650	41650	41650	41650	41650	0
225	20240322	171100	13816040650	41650	41650	41650	41650	0
226	20240322	171000	13816040650	41650	41650	41650	41650	0
227	20240322	170900	13816040650	41650	41650	41650	41650	0
228	20240322	170800	13816040650	41650	41650	41650	41650	0
229	20240322	170700	13816040650	41650	41650	41650	41650	0
230	20240322	170600	13816040650	41650	41650	41650	41650	0
231	20240322	170500	13816040650	41650	41650	41650	41650	0
232	20240322	170400	13816040650	41650	41650	41650	41650	0
233	20240322	170300	13816040650	41650	41650	41650	41650	0
234	20240322	170200	13816040650	41650	41650	41650	41650	0
235	20240322	170100	13816040650	41650	41650	41650	41650	0
236	20240322	170000	13816040650	41650	41650	41650	41650	0
237	20240322	165900	13816040650	41650	41650	41650	41650	0
238	20240322	165800	13816040650	41650	41650	41650	41650	0
239	20240322	165700	13816040650	41650	41650	41650	41650	0
240	20240322	165600	13816040650	41650	41650	41650	41650	0
241	20240322	165500	13816040650	41650	41650	41650	41650	0
242	20240322	165400	13816040650	41650	41650	41650	41650	4817
243	20240322	165300	13816040650	41650	41650	41650	41650	0
244	20240322	165200	13816040650	41650	41650	41650	41650	0
245	20240322	165100	13816040650	41650	41650	41650	41650	0
246	20240322	165000	13816040650	41650	41650	41650	41650	0
247	20240322	164900	13816040650	41650	41650	41650	41650	0
248	20240322	164800	13816040650	41650	41650	41650	41650	0
249	20240322	164700	13816040650	41650	41650	41650	41650	0
250	20240322	164600	13816040650	41650	41650	41650	41650	0
251	20240322	164500	13816040650	41650	41650	41650	41650	0
252	20240322	164400	13816040650	41650	41650	41650	41650	0
253	20240322	164300	13816040650	41650	41650	41650	41650	0
254	20240322	164200	13816040650	41650	41650	41650	41650	0
255	20240322	164100	13816040650	41650	41650	41650	41650	0
256	20240322	164000	13816040650	41650	41650	41650	41650	0
257	20240322	163900	13816040650	41650	41650	41650	41650	0
258	20240322	163800	13816040650	41650	41650	41650	41650	0
259	20240322	163700	13816040650	41650	41650	41650	41650	0
260	20240322	163600	13816040650	41650	41650	41650	41650	0
261	20240322	163500	13816040650	41650	41650	41650	41650	0
262	20240322	163400	13816040650	41650	41650	41650	41650	0
263	20240322	163300	13816040650	41650	41650	41650	41650	0
264	20240322	163200	13816040650	41650	41650	41650	41650	0
265	20240322	163100	13816040650	41650	41650	41650	41650	0
266	20240322	163000	13816040650	41650	41650	41650	41650	0
267	20240322	162900	13816040650	41650	41650	41650	41650	0
268	20240322	162800	13816040650	41650	41650	41650	41650	0
269	20240322	162700	13816040650	41650	41650	41650	41650	0
270	20240322	162600	13816040650	41650	41650	41650	41650	0
271	20240322	162500	13816040650	41650	41650	41650	41650	0
272	20240322	162400	13816040650	41650	41650	41650	41650	4817
273	20240322	162300	13816040650	41650	41650	41650	41650	0
274	20240322	162200	13816040650	41650	41650	41650	41650	0
275	20240322	162100	13816040650	41650	41650	41650	41650	0
276	20240322	162000	13816040650	41650	41650	41650	41650	0
277	20240322	161900	13816040650	41650	41650	41650	41650	0
278	20240322	161800	13816040650	41650	41650	41650	41650	0
279	20240322	161700	13816040650	41650	41650	41650	41650	0
280	20240322	161600	13816040650	41650	41650	41650	41650	0
281	20240322	161500	13816040650	41650	41650	41650	41650	0
282	20240322	161400	13816040650	41650	41650	41650	41650	0
283	20240322	161300	13816040650	41650	41650	41650	41650	0
284	20240322	161200	13816040650	41650	41650	41650	41650	0
285	20240322	161100	13816040650	41650	41650	41650	41650	0
286	20240322	161000	13816040650	41650	41650	41650	41650	0
287	20240322	160900	13816040650	41650	41650	41650	41650	0
288	20240322	160800	13816040650	41650	41650	41650	41650	0
289	20240322	160700	13816040650	41650	41650	41650	41650	0
290	20240322	160600	13816040650	41650	41650	41650	41650	0
291	20240322	160500	13816040650	41650	41650	41650	41650	0
292	20240322	160400	13816040650	41650	41650	41650	41650	0
293	20240322	160300	13816040650	41650	41650	41650	41650	0
294	20240322	160200	13816040650	41650	41650	41650	41650	0
295	20240322	160100	13816040650	41650	41650	41650	41650	0
296	20240322	160000	13816040650	41650	41650	41650	41650	0
297	20240322	155900	13816040650	41650	41650	41650	41650	0
298	20240322	155800	13816040650	41650	41650	41650	41650	0
299	20240322	155700	13816040650	41650	41650	41650	41650	0
300	20240322	155600	13816040650	41650	41650	41650	41650	0
301	20240322	155500	13816040650	41650	41650	41650	41650	0
302	20240322	155400	13816040650	41650	41650	41650	41650	4817
303	20240322	155300	13816040650	41650	41650	41650	41650	0
304	20240322	155200	13816040650	41650	41650	41650	41650	0
305	20240322	155100	13816040650	41650	41650	41650	41650	0
306	20240322	155000	13816040650	41650	41650	41650	41650	0
307	20240322	154900	13816040650	41650	41650	41650	41650	0
308	20240322	154800	13816040650	41650	41650	41650	41650	0
309	20240322	154700	13816040650	41650	41650	41650	41650	0
310	20240322	154600	13816040650	41650	41650	41650	41650	0
311	20240322	154500	13816040650	41650	41650	41650	41650	0
312	20240322	154400	13816040650	41650	41650	41650	41650	0
313	20240322	154300	13816040650	41650	41650	41650	41650	0
314	20240322	154200	13816040650	41650	41650	41650	41650	0
315	20240322	154100	13816040650	41650	41650	41650	41650	0
316	20240322	154000	13816040650	41650	41650	41650	41650	0
317	20240322	153900	13816040650	41650	41650	41650	41650	0
318	20240322	153800	13816040650	41650	41650	41650	41650	0
319	20240322	153700	13816040650	41650	41650	41650	41650	0
320	20240322	153600	13816040650	41650	41650	41650	41650	0
321	20240322	153500	13816040650	41650	41650	41650	41650	0
322	20240322	153400	13816040650	41650	41650	41650	41650	0
323	20240322	153300	13816040650	41650	41650	41650	41650	0
324	20240322	153200	13816040650	41650	41650	41650	41650	0
325	20240322	153100	13816040650	41650	41650	41650	41650	0
326	20240322	153000	13816040650	41650	41650	41650	41650	4817
327	20240322	152900	13615412600	41700	41700	41700	41700	0
328	20240322	152800	13615412600	41700	41700	41700	41700	0
329	20240322	152700	13615412600	41700	41700	41700	41700	0
330	20240322	152600	13615412600	41700	41700	41700	41700	0
331	20240322	152500	13615412600	41700	41700	41700	41700	0
332	20240322	152400	13615412600	41700	41700	41700	41700	0
333	20240322	152300	13615412600	41700	41700	41700	41700	0
334	20240322	152200	13615412600	41700	41700	41700	41700	0
335	20240322	152100	13615412600	41700	41700	41700	41700	0
336	20240322	152000	13615412600	41700	41700	41700	41700	0
337	20240322	151900	13615412600	41700	41750	41800	41700	788
338	20240322	151800	13582546750	41700	41750	41800	41700	1413
339	20240322	151700	13523598550	41750	41750	41800	41750	620
340	20240322	151600	13497700850	41750	41750	41800	41700	620
341	20240322	151500	13471811200	41750	41800	41850	41750	917
342	20240322	151400	13433516600	41800	41750	41800	41750	867
343	20240322	151300	13397292850	41750	41750	41800	41750	519
344	20240322	151200	13375621050	41750	41800	41850	41750	298
345	20240322	151100	13363162850	41800	41800	41800	41750	699
346	20240322	151000	13333955550	41800	41800	41850	41750	1290
347	20240322	150900	13280051850	41800	41850	41850	41800	442
348	20240322	150800	13261567850	41850	41800	41850	41800	359
349	20240322	150700	13246559250	41800	41850	41900	41800	599
350	20240322	150600	13221507400	41850	41750	41850	41750	544
351	20240322	150500	13198763300	41800	41800	41850	41750	890
352	20240322	150400	13161568850	41750	41750	41800	41750	968
353	20240322	150300	13121123350	41800	41800	41850	41750	1002
354	20240322	150200	13079247200	41800	41850	41850	41800	342
355	20240322	150100	13064947350	41800	41800	41850	41800	575
356	20240322	150000	13040896650	41850	41800	41850	41800	492
357	20240322	145900	13020328800	41850	41800	41900	41800	516
358	20240322	145800	12998737200	41800	41850	41900	41800	1051
359	20240322	145700	12954746100	41850	41850	41900	41850	610
360	20240322	145600	12929212200	41850	41850	41900	41850	1001
361	20240322	145500	12887315850	41850	41850	41900	41850	401
362	20240322	145400	12870526800	41850	41900	41900	41850	620
363	20240322	145300	12844567750	41950	41900	41950	41850	562
364	20240322	145200	12821028050	41900	41950	41950	41900	307
365	20240322	145100	12808161500	41900	41900	41950	41900	679
366	20240322	145000	12779703950	41900	41900	41900	41850	525
367	20240322	144900	12757709150	41850	41850	41900	41850	449
368	20240322	144800	12738914600	41850	41900	41950	41850	620
369	20240322	144700	12712940650	41900	41900	41950	41900	368
370	20240322	144600	12697519450	41900	41900	41950	41900	558
371	20240322	144500	12674137850	41900	41950	42000	41900	331
372	20240322	144400	12660259650	41950	41950	42000	41950	9518
373	20240322	144300	12260974600	41950	42000	42050	41950	443
374	20240322	144200	12242385950	42000	41950	42000	41950	392
375	20240322	144100	12225937500	41950	41950	42000	41950	298
376	20240322	144000	12213434550	41950	42000	42000	41950	185
377	20240322	143900	12205672050	42000	42000	42050	41950	397
378	20240322	143800	12188994450	42000	41950	42050	41950	491
379	20240322	143700	12168373800	41950	41950	42000	41950	192
380	20240322	143600	12160319100	41950	41950	42000	41950	382
381	20240322	143500	12144291700	42000	41950	42050	41950	396
382	20240322	143400	12127665850	41950	42050	42100	41950	423
383	20240322	143300	12109884000	42000	41950	42050	41950	833
384	20240322	143200	12074913300	41950	41950	42000	41950	370
385	20240322	143100	12059390550	41950	41950	42000	41950	367
386	20240322	143000	12043992150	41950	42000	42000	41950	1769
387	20240322	142900	11969699100	42050	42050	42050	42000	306
388	20240322	142800	11956841550	42050	42050	42100	42050	200
389	20240322	142700	11948431400	42050	42100	42100	42000	572
390	20240322	142600	11924379600	42050	42000	42050	42000	390
391	20240322	142500	11907980600	42000	42050	42050	41950	261
392	20240322	142400	11897018600	42100	42050	42100	42000	1062
393	20240322	142300	11852363650	42000	41950	42000	41900	754
394	20240322	142200	11820716900	41900	41850	41900	41850	665
395	20240322	142100	11792858600	41850	41850	41900	41850	357
396	20240322	142000	11777912150	41900	41850	41900	41850	324
397	20240322	141900	11764338850	41850	41850	41900	41850	186
398	20240322	141800	11756552400	41850	41850	41900	41850	719
399	20240322	141700	11726461450	41900	41850	41900	41850	215
400	20240322	141600	11717457450	41850	41850	41900	41850	647
401	20240322	141500	11690362450	41850	41900	41900	41850	699
402	20240322	141400	11661078750	41900	41900	41950	41900	258
403	20240322	141300	11650262150	41950	41950	41950	41900	157
404	20240322	141200	11643678700	41950	41950	42000	41950	312
405	20240322	141100	11630590050	41950	41950	41950	41900	133
406	20240322	141000	11625011350	42000	41950	42000	41900	388
407	20240322	140900	11608738400	41900	41900	41900	41900	774
408	20240322	140800	11576307800	41900	41900	41950	41900	159
409	20240322	140700	11569645650	41900	41850	41900	41850	454
410	20240322	140600	11550628700	41850	41850	41850	41850	273
411	20240322	140500	11539203650	41900	41850	41900	41850	156
412	20240322	140400	11532671750	41850	41850	41900	41850	150
413	20240322	140300	11526392800	41850	41850	41900	41850	344
414	20240322	140200	11511996300	41850	41850	41900	41850	124
415	20240322	140100	11506806500	41850	41850	41850	41850	95
416	20240322	140000	11502830750	41850	41850	41900	41850	458
417	20240322	135900	11483662450	41850	41900	41900	41850	379
418	20240322	135800	11467797550	41900	41900	41900	41900	203
419	20240322	135700	11459291850	41900	41850	41900	41850	762
420	20240322	135600	11427391050	41850	41900	41900	41850	380
421	20240322	135500	11411477200	41850	41850	41900	41850	670
422	20240322	135400	11383412700	41850	41850	41850	41850	322
423	20240322	135300	11369937000	41850	41850	41850	41850	214
424	20240322	135200	11360981100	41900	41850	41900	41850	344
425	20240322	135100	11346578800	41850	41850	41850	41850	343
426	20240322	135000	11332224250	41850	41900	41900	41850	586
427	20240322	134900	11307685650	41950	41900	41950	41900	213
428	20240322	134800	11298759850	41900	41800	42000	41800	581
429	20240322	134700	11274401100	41850	41800	42000	41800	921
430	20240322	134600	11235784550	41800	41850	41850	41800	1657
431	20240322	134500	11166463650	41850	41850	41900	41850	208
432	20240322	134400	11157758800	41850	41850	41900	41850	190
433	20240322	134300	11149807050	41850	41850	41900	41850	361
434	20240322	134200	11134698400	41900	41850	41900	41850	234
435	20240322	134100	11124904050	41900	41850	41900	41850	324
436	20240322	134000	11111342750	41850	41800	41900	41800	181
437	20240322	133900	11103770150	41800	41800	41900	41800	256
438	20240322	133800	11093061350	41800	41750	41800	41700	650
439	20240322	133700	11065917500	41750	41700	41750	41650	314
440	20240322	133600	11052818550	41650	41700	41700	41650	646
441	20240322	133500	11025881800	41700	41700	41750	41700	171
442	20240322	133400	11018750900	41700	41650	41750	41650	240
443	20240322	133300	11008742700	41650	41750	41750	41650	1218
444	20240322	133200	10957922300	41750	41750	41800	41750	241
445	20240322	133100	10947859800	41750	41850	41850	41750	1651
446	20240322	133000	10878825600	41850	41850	41900	41850	240
447	20240322	132900	10868781450	41850	41900	41900	41850	584
448	20240322	132800	10844315650	41900	41950	41950	41900	274
449	20240322	132700	10832834600	41900	41900	41950	41900	171
450	20240322	132600	10825669650	41900	41950	41950	41900	270
451	20240322	132500	10814354550	41950	41900	41950	41900	329
452	20240322	132400	10800564400	41900	41900	41950	41900	148
453	20240322	132300	10794362250	41900	41900	41900	41850	177
454	20240322	132200	10786952500	41900	41850	41900	41850	182
455	20240322	132100	10779330000	41850	41850	41900	41850	129
456	20240322	132000	10773931050	41850	41950	41950	41850	1105
457	20240322	131900	10727622600	41950	41950	42000	41950	223
458	20240322	131800	10718261200	41950	42000	42000	41950	168
459	20240322	131700	10711212650	41950	41950	42000	41950	232
460	20240322	131600	10701478250	41950	42000	42050	41950	797
461	20240322	131500	10668016000	42000	42050	42050	42000	339
462	20240322	131400	10653771300	42000	41950	42050	41950	1667
463	20240322	131300	10583752000	41950	41950	41950	41950	182
464	20240322	131200	10576117100	41950	42000	42000	41950	501
465	20240322	131100	10555086650	41950	41950	42000	41950	314
466	20240322	131000	10541901000	41950	41950	42000	41900	208
467	20240322	130900	10533177250	42000	41900	42000	41900	583
468	20240322	130800	10508718800	41950	41950	41950	41900	52
469	20240322	130700	10506538350	41950	41900	41950	41900	323
470	20240322	130600	10492998350	41900	41900	41950	41900	293
471	20240322	130500	10480710550	41900	41950	41950	41900	210
472	20240322	130400	10471910900	41900	41850	41900	41850	179
473	20240322	130300	10464413800	41850	41800	41850	41800	352
474	20240322	130200	10449683700	41800	41800	41850	41800	153
475	20240322	130100	10443288100	41800	41800	41850	41800	180
476	20240322	130000	10435764000	41800	41800	41850	41800	174
477	20240322	125900	10428490750	41800	41750	41850	41750	161
478	20240322	125800	10421763800	41800	41800	41800	41750	106
479	20240322	125700	10417337750	41800	41850	41900	41800	1481
480	20240322	125600	10355398450	41900	41900	41900	41850	282
481	20240322	125500	10343591350	41900	41850	41900	41850	294
482	20240322	125400	10331279950	41900	41850	41900	41800	336
483	20240322	125300	10317222300	41800	41850	41850	41750	221
484	20240322	125200	10307984200	41800	41750	41850	41750	332
485	20240322	125100	10294107550	41800	41750	41800	41700	317
486	20240322	125000	10280878400	41700	41750	41750	41700	728
487	20240322	124900	10250496050	41750	41550	41750	41550	3543
488	20240322	124800	10103086950	41550	41600	41600	41550	2217
489	20240322	124700	10010913350	41650	41750	41750	41600	3178
490	20240322	124600	9878445000	41750	41800	41800	41750	1523
491	20240322	124500	9814852700	41800	41900	41900	41750	5006
492	20240322	124400	9605349450	41950	42150	42150	41900	8284
493	20240322	124300	9257167750	42150	42150	42200	42150	59
494	20240322	124200	9254680800	42150	42150	42200	42150	161
495	20240322	124100	9247894500	42150	42200	42200	42150	210
496	20240322	124000	9239041350	42200	42200	42200	42200	177
497	20240322	123900	9231571950	42200	42150	42200	42150	132
498	20240322	123800	9226005800	42200	42150	42200	42150	123
499	20240322	123700	9220819250	42200	42200	42250	42150	258
500	20240322	123600	9209929200	42150	42200	42200	42150	693
501	20240322	123500	9180705350	42200	42200	42200	42200	228
502	20240322	123400	9171083750	42200	42200	42250	42200	115
503	20240322	123300	9166230700	42200	42150	42250	42150	141
504	20240322	123200	9160280500	42150	42200	42200	42150	126
505	20240322	123100	9154967700	42200	42200	42250	42150	140
506	20240322	123000	9149061500	42250	42200	42250	42150	317
507	20240322	122900	9135688000	42150	42150	42200	42150	206
508	20240322	122800	9126999300	42150	42150	42200	42150	525
509	20240322	122700	9104866550	42150	42150	42200	42150	82
510	20240322	122600	9101409000	42150	42100	42200	42100	246
511	20240322	122500	9091041250	42100	42150	42150	42100	200
512	20240322	122400	9082616350	42150	42100	42150	42100	209
513	20240322	122300	9073810250	42100	42150	42200	42100	345
514	20240322	122200	9059268000	42200	42100	42200	42100	486
515	20240322	122100	9038770750	42100	42100	42200	42100	365
516	20240322	122000	9023398200	42100	42050	42150	42050	243
517	20240322	121900	9013170900	42100	42050	42100	42050	119
518	20240322	121800	9008162350	42100	42050	42100	42050	212
519	20240322	121700	8999241250	42050	42050	42100	42050	1010
520	20240322	121600	8956753350	42050	42050	42100	42050	273
521	20240322	121500	8945270000	42050	42050	42100	42050	326
522	20240322	121400	8931561650	42050	42050	42100	42050	510
523	20240322	121300	8910099250	42050	42100	42100	42050	1751
524	20240322	121200	8836453800	42100	42100	42150	42100	335
525	20240322	121100	8822349750	42100	42150	42200	42100	1542
526	20240322	121000	8757403500	42150	42150	42150	42150	144
527	20240322	120900	8751333900	42150	42150	42200	42150	300
528	20240322	120800	8738688550	42200	42150	42200	42150	928
529	20240322	120700	8699573250	42150	42250	42250	42150	2062
530	20240322	120600	8612526500	42250	42350	42400	42250	3193
531	20240322	120500	8477369950	42350	42400	42400	42350	683
532	20240322	120400	8448422150	42400	42400	42450	42400	97
533	20240322	120300	8444309300	42400	42400	42400	42400	76
534	20240322	120200	8441086900	42400	42400	42400	42400	134
535	20240322	120100	8435405300	42400	42400	42450	42400	139
536	20240322	120000	8429511650	42400	42400	42450	42400	214
537	20240322	115900	8420435450	42400	42450	42450	42400	126
538	20240322	115800	8415091750	42400	42400	42400	42350	147
539	20240322	115700	8408862450	42400	42400	42450	42350	139
540	20240322	115600	8402966600	42400	42400	42400	42350	263
541	20240322	115500	8391817300	42350	42350	42400	42350	139
542	20240322	115400	8385929700	42350	42400	42450	42350	113
543	20240322	115300	8381139150	42400	42450	42500	42350	193
544	20240322	115200	8372947750	42400	42350	42450	42350	86
545	20240322	115100	8369303900	42350	42350	42400	42350	138
546	20240322	115000	8363457200	42350	42350	42400	42300	398
547	20240322	114900	8346604100	42400	42400	42400	42350	383
548	20240322	114800	8330381150	42350	42350	42400	42350	160
549	20240322	114700	8323602100	42400	42350	42400	42350	131
550	20240322	114600	8318052550	42350	42350	42450	42350	170
551	20240322	114500	8310848800	42350	42350	42400	42350	236
552	20240322	114400	8300846700	42350	42350	42400	42350	221
553	20240322	114300	8291485000	42350	42350	42400	42300	282
554	20240322	114200	8279544350	42300	42350	42350	42300	973
555	20240322	114100	8238380500	42300	42300	42350	42300	177
556	20240322	114000	8230889900	42350	42300	42350	42300	376
557	20240322	113900	8214967650	42300	42300	42350	42300	148
558	20240322	113800	8208705800	42300	42400	42400	42300	642
559	20240322	113700	8181520150	42350	42350	42400	42350	170
560	20240322	113600	8174317000	42350	42400	42400	42350	569
561	20240322	113500	8150209300	42400	42400	42450	42400	176
562	20240322	113400	8142741950	42400	42450	42450	42400	135
563	20240322	113300	8137015200	42450	42450	42500	42400	397
564	20240322	113200	8120171800	42450	42450	42500	42450	142
565	20240322	113100	8114141200	42500	42450	42500	42450	169
566	20240322	113000	8106962850	42500	42500	42500	42400	181
567	20240322	112900	8099277100	42500	42400	42500	42400	127
568	20240322	112800	8093883650	42450	42450	42450	42350	138
569	20240322	112700	8088033850	42450	42300	42500	42300	254
570	20240322	112600	8077264100	42300	42300	42400	42300	3041
571	20240322	112500	7948474200	42300	42300	42350	42250	245
572	20240322	112400	7938108950	42300	42300	42350	42300	274
573	20240322	112300	7926514600	42300	42300	42350	42300	269
574	20240322	112200	7915132550	42300	42300	42350	42300	385
575	20240322	112100	7898844400	42350	42250	42350	42250	381
576	20240322	112000	7882732950	42250	42300	42350	42250	683
577	20240322	111900	7853868950	42300	42300	42350	42300	479
578	20240322	111800	7833599650	42350	42250	42350	42250	1403
579	20240322	111700	7774247250	42200	42200	42250	42200	207
580	20240322	111600	7765508800	42200	42250	42300	42200	1428
581	20240322	111500	7705210150	42250	42250	42300	42250	349
582	20240322	111400	7690462300	42300	42350	42400	42250	3358
583	20240322	111300	7548377050	42350	42500	42500	42350	1993
584	20240322	111200	7463792500	42500	42500	42550	42500	265
585	20240322	111100	7452528200	42500	42550	42550	42500	209
586	20240322	111000	7443640500	42550	42550	42550	42500	435
587	20240322	110900	7425139950	42550	42600	42600	42550	475
588	20240322	110800	7404926550	42650	42650	42650	42600	679
589	20240322	110700	7375996850	42600	42700	42800	42600	432
590	20240322	110600	7357555450	42800	42550	42800	42550	590
591	20240322	110500	7332333150	42850	42600	42850	42450	10905
592	20240322	110400	6867937950	42650	42650	42700	42650	640
593	20240322	110300	6840641100	42650	42650	42750	42650	514
594	20240322	110200	6818715150	42650	42700	42700	42600	521
595	20240322	110100	6796505650	42650	42700	42750	42650	1433
596	20240322	110000	6735384900	42650	42750	42750	42650	778
597	20240322	105900	6702178650	42700	42800	42800	42700	613
598	20240322	105800	6675997000	42700	42750	42800	42700	107
599	20240322	105700	6671424650	42800	42700	42800	42700	308
600	20240322	105600	6658268700	42700	42750	42750	42700	277
601	20240322	105500	6646433750	42750	42750	42850	42700	480
602	20240322	105400	6625926800	42750	42750	42850	42750	378
603	20240322	105300	6609758300	42750	42900	42900	42750	314
604	20240322	105200	6596324600	42800	42800	42900	42800	71
605	20240322	105100	6593281100	42800	42800	42900	42800	236
606	20240322	105000	6583165600	42900	42850	42900	42800	395
607	20240322	104900	6566245750	42800	42800	42900	42800	178
608	20240322	104800	6558619300	42850	42850	42850	42800	44
609	20240322	104700	6556735100	42850	42850	42850	42800	270
610	20240322	104600	6545168700	42850	42850	42900	42800	172
611	20240322	104500	6537802700	42850	42800	42900	42800	745
612	20240322	104400	6505859150	42800	42750	42800	42750	130
613	20240322	104300	6500297750	42750	42800	42850	42750	163
614	20240322	104200	6493321650	42850	42800	42850	42800	315
615	20240322	104100	6479837900	42850	42800	42900	42800	132
616	20240322	104000	6474180400	42850	42900	42900	42800	184
617	20240322	103900	6466295000	42800	42800	42850	42800	663
618	20240322	103800	6437916200	42850	42900	42900	42800	1296
619	20240322	103700	6382408250	42900	42900	42950	42900	398
620	20240322	103600	6365333200	42900	42950	42950	42900	354
621	20240322	103500	6350144500	42900	42950	43000	42900	119
622	20240322	103400	6345034100	42950	43000	43000	42950	46
623	20240322	103300	6343057550	43000	43000	43000	43000	108
624	20240322	103200	6338413550	43000	43000	43050	42950	160
625	20240322	103100	6331530950	43050	43100	43200	43000	194
626	20240322	103000	6323165150	43100	43200	43250	43100	335
627	20240322	102900	6308703350	43200	43200	43250	43200	583
628	20240322	102800	6283517050	43150	42800	43150	42800	1779
629	20240322	102700	6206863450	42800	42800	42950	42800	264
630	20240322	102600	6195548850	42750	42850	42850	42750	1426
631	20240322	102500	6134524250	42850	42900	42950	42850	394
632	20240322	102400	6117624150	42900	42850	42950	42850	277
633	20240322	102300	6105744650	42850	42900	42900	42850	310
634	20240322	102200	6092459250	42850	42850	42900	42800	305
635	20240322	102100	6079390550	42850	42950	42950	42850	176
636	20240322	102000	6071841750	42900	42900	42950	42900	626
637	20240322	101900	6044985450	42950	43000	43000	42900	1596
638	20240322	101800	5976419450	43000	43000	43050	43000	181
639	20240322	101700	5968633500	42950	43000	43000	42900	115
640	20240322	101600	5963694300	43000	43050	43050	42900	567
641	20240322	101500	5939322100	43000	42900	43000	42900	991
642	20240322	101400	5896735850	42900	42800	42900	42800	223
643	20240322	101300	5887177750	42800	42750	42800	42750	369
644	20240322	101200	5871392750	42750	42750	42750	42700	1547
645	20240322	101100	5805287550	42750	42700	42750	42700	375
646	20240322	101000	5789256850	42750	42750	42750	42700	329
647	20240322	100900	5775200100	42700	42750	42750	42650	1238
648	20240322	100800	5722339950	42750	42650	42800	42550	2916
649	20240322	100700	5597905200	42650	42650	42700	42600	1503
650	20240322	100600	5533835000	42600	42650	42700	42600	781
651	20240322	100500	5500535700	42650	42750	42750	42600	2995
652	20240322	100400	5372724800	42750	42700	42800	42650	1713
653	20240322	100300	5299547050	42700	42800	42800	42650	2643
654	20240322	100200	5186655900	42800	42900	42900	42800	3701
655	20240322	100100	5028037300	42900	43050	43100	42900	7564
656	20240322	100000	4702712850	43150	43200	43200	43050	736
657	20240322	095900	4670987050	43100	43050	43200	43050	430
658	20240322	095800	4652463700	43050	43100	43200	43050	2517
659	20240322	095700	4543978950	43100	43150	43150	43100	1666
660	20240322	095600	4472118000	43150	43250	43250	43150	1175
661	20240322	095500	4421351100	43250	43200	43300	43200	316
662	20240322	095400	4407680950	43200	43200	43250	43200	515
663	20240322	095300	4385428100	43250	43250	43300	43200	634
664	20240322	095200	4358005700	43250	43200	43250	43200	321
665	20240322	095100	4344126500	43200	43300	43300	43200	1579
666	20240322	095000	4275855350	43300	43250	43400	43250	369
667	20240322	094900	4259869250	43250	43300	43300	43250	182
668	20240322	094800	4251989450	43300	43550	43550	43250	1118
669	20240322	094700	4203473200	43550	43500	43650	43500	358
670	20240322	094600	4187866250	43500	43550	43700	43400	1760
671	20240322	094500	4111211800	43400	43400	43500	43350	309
672	20240322	094400	4097795200	43450	43300	43500	43200	1280
673	20240322	094300	4042267650	43200	43200	43350	43200	520
674	20240322	094200	4019793900	43150	43150	43200	43100	1991
675	20240322	094100	3933893450	43150	43200	43250	43150	1698
676	20240322	094000	3860540850	43250	43300	43300	43200	2377
677	20240322	093900	3757695600	43300	43500	43500	43300	2972
678	20240322	093800	3628882950	43500	43450	43500	43400	954
679	20240322	093700	3587441200	43450	43450	43450	43400	418
680	20240322	093600	3569280650	43400	43450	43450	43400	209
681	20240322	093500	3560210000	43400	43400	43500	43400	1177
682	20240322	093400	3509089100	43450	43450	43450	43400	717
683	20240322	093300	3477943300	43450	43500	43550	43450	1308
684	20240322	093200	3421063850	43500	43550	43550	43500	189
685	20240322	093100	3412839350	43650	43600	43650	43500	1738
686	20240322	093000	3337164200	43650	43600	43700	43600	149
687	20240322	092900	3330662700	43700	43500	43700	43450	795
688	20240322	092800	3296006900	43500	43350	43600	43350	755
689	20240322	092700	3263171650	43350	43300	43400	43250	237
690	20240322	092600	3252904550	43250	43250	43400	43250	435
691	20240322	092500	3234080700	43300	43300	43350	43250	1426
692	20240322	092400	3172324300	43300	43250	43300	43250	1109
693	20240322	092300	3124340550	43300	43350	43350	43300	1558
694	20240322	092200	3056872900	43300	43450	43550	43250	1240
695	20240322	092100	3003104650	43450	43550	43600	43450	1623
696	20240322	092000	2932467900	43550	43600	43650	43550	450
697	20240322	091900	2912848350	43600	43750	43750	43600	1581
698	20240322	091800	2843810450	43750	43800	43800	43650	302
699	20240322	091700	2830598650	43800	43500	43800	43500	1422
700	20240322	091600	2768550050	43500	43600	43600	43500	682
701	20240322	091500	2738849650	43600	43800	43800	43550	1180
702	20240322	091400	2687359250	43700	43700	43850	43650	2687
703	20240322	091300	2569894300	43700	43550	43700	43500	1945
704	20240322	091200	2485061200	43500	43200	43500	43050	2800
705	20240322	091100	2363913250	43150	43100	43150	43050	2145
706	20240322	091000	2271455200	43100	43350	43350	43100	3808
707	20240322	090900	2106956150	43350	43250	43400	43250	1239
708	20240322	090800	2053254900	43300	43500	43500	43300	982
709	20240322	090700	2010620000	43500	43500	43650	43400	2646
710	20240322	090600	1895498000	43300	43200	43500	43150	4107
711	20240322	090500	1717482000	43100	43150	43450	43000	3230
712	20240322	090400	1578186300	43050	43100	43350	43050	2989
713	20240322	090300	1449337300	43150	43550	43850	43100	7139
714	20240322	090200	1139746450	43600	44150	44250	43600	6869
715	20240322	090100	838968650	44250	43750	44250	43700	6700
716	20240322	090000	544625700	43700	43950	43950	43600	11509