KissMeData/140410/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202000	8873416550	42450	42450	42450	42450	8706
3	20240314	201900	8873416550	42450	42450	42450	42450	0
4	20240314	201800	8873416550	42450	42450	42450	42450	0
5	20240314	201700	8873416550	42450	42450	42450	42450	0
6	20240314	201600	8873416550	42450	42450	42450	42450	0
7	20240314	201500	8873416550	42450	42450	42450	42450	0
8	20240314	201400	8873416550	42450	42450	42450	42450	0
9	20240314	201300	8873416550	42450	42450	42450	42450	0
10	20240314	201200	8873416550	42450	42450	42450	42450	0
11	20240314	201100	8873416550	42450	42450	42450	42450	0
12	20240314	201000	8873416550	42450	42450	42450	42450	0
13	20240314	200900	8873416550	42450	42450	42450	42450	0
14	20240314	200800	8873416550	42450	42450	42450	42450	0
15	20240314	200700	8873416550	42450	42450	42450	42450	0
16	20240314	200600	8873416550	42450	42450	42450	42450	0
17	20240314	200500	8873416550	42450	42450	42450	42450	0
18	20240314	200400	8873416550	42450	42450	42450	42450	0
19	20240314	200300	8873416550	42450	42450	42450	42450	0
20	20240314	200200	8873416550	42450	42450	42450	42450	0
21	20240314	200100	8873416550	42450	42450	42450	42450	0
22	20240314	200000	8873416550	42450	42450	42450	42450	0
23	20240314	195900	8873416550	42450	42450	42450	42450	0
24	20240314	195800	8873416550	42450	42450	42450	42450	0
25	20240314	195700	8873416550	42450	42450	42450	42450	0
26	20240314	195600	8873416550	42450	42450	42450	42450	0
27	20240314	195500	8873416550	42450	42450	42450	42450	0
28	20240314	195400	8873416550	42450	42450	42450	42450	0
29	20240314	195300	8873416550	42450	42450	42450	42450	0
30	20240314	195200	8873416550	42450	42450	42450	42450	0
31	20240314	195100	8873416550	42450	42450	42450	42450	0
32	20240314	195000	8873416550	42450	42450	42450	42450	8706
33	20240314	194900	8873416550	42450	42450	42450	42450	0
34	20240314	194800	8873416550	42450	42450	42450	42450	0
35	20240314	194700	8873416550	42450	42450	42450	42450	0
36	20240314	194600	8873416550	42450	42450	42450	42450	0
37	20240314	194500	8873416550	42450	42450	42450	42450	0
38	20240314	194400	8873416550	42450	42450	42450	42450	0
39	20240314	194300	8873416550	42450	42450	42450	42450	0
40	20240314	194200	8873416550	42450	42450	42450	42450	0
41	20240314	194100	8873416550	42450	42450	42450	42450	0
42	20240314	194000	8873416550	42450	42450	42450	42450	0
43	20240314	193900	8873416550	42450	42450	42450	42450	0
44	20240314	193800	8873416550	42450	42450	42450	42450	0
45	20240314	193700	8873416550	42450	42450	42450	42450	0
46	20240314	193600	8873416550	42450	42450	42450	42450	0
47	20240314	193500	8873416550	42450	42450	42450	42450	0
48	20240314	193400	8873416550	42450	42450	42450	42450	0
49	20240314	193300	8873416550	42450	42450	42450	42450	0
50	20240314	193200	8873416550	42450	42450	42450	42450	0
51	20240314	193100	8873416550	42450	42450	42450	42450	0
52	20240314	193000	8873416550	42450	42450	42450	42450	0
53	20240314	192900	8873416550	42450	42450	42450	42450	0
54	20240314	192800	8873416550	42450	42450	42450	42450	0
55	20240314	192700	8873416550	42450	42450	42450	42450	0
56	20240314	192600	8873416550	42450	42450	42450	42450	0
57	20240314	192500	8873416550	42450	42450	42450	42450	0
58	20240314	192400	8873416550	42450	42450	42450	42450	0
59	20240314	192300	8873416550	42450	42450	42450	42450	0
60	20240314	192200	8873416550	42450	42450	42450	42450	0
61	20240314	192100	8873416550	42450	42450	42450	42450	0
62	20240314	192000	8873416550	42450	42450	42450	42450	8706
63	20240314	191900	8873416550	42450	42450	42450	42450	0
64	20240314	191800	8873416550	42450	42450	42450	42450	0
65	20240314	191700	8873416550	42450	42450	42450	42450	0
66	20240314	191600	8873416550	42450	42450	42450	42450	0
67	20240314	191500	8873416550	42450	42450	42450	42450	0
68	20240314	191400	8873416550	42450	42450	42450	42450	0
69	20240314	191300	8873416550	42450	42450	42450	42450	0
70	20240314	191200	8873416550	42450	42450	42450	42450	0
71	20240314	191100	8873416550	42450	42450	42450	42450	0
72	20240314	191000	8873416550	42450	42450	42450	42450	0
73	20240314	190900	8873416550	42450	42450	42450	42450	0
74	20240314	190800	8873416550	42450	42450	42450	42450	0
75	20240314	190700	8873416550	42450	42450	42450	42450	0
76	20240314	190600	8873416550	42450	42450	42450	42450	0
77	20240314	190500	8873416550	42450	42450	42450	42450	0
78	20240314	190400	8873416550	42450	42450	42450	42450	0
79	20240314	190300	8873416550	42450	42450	42450	42450	0
80	20240314	190200	8873416550	42450	42450	42450	42450	0
81	20240314	190100	8873416550	42450	42450	42450	42450	0
82	20240314	190000	8873416550	42450	42450	42450	42450	0
83	20240314	185900	8873416550	42450	42450	42450	42450	0
84	20240314	185800	8873416550	42450	42450	42450	42450	0
85	20240314	185700	8873416550	42450	42450	42450	42450	0
86	20240314	185600	8873416550	42450	42450	42450	42450	0
87	20240314	185500	8873416550	42450	42450	42450	42450	0
88	20240314	185400	8873416550	42450	42450	42450	42450	0
89	20240314	185300	8873416550	42450	42450	42450	42450	0
90	20240314	185200	8873416550	42450	42450	42450	42450	0
91	20240314	185100	8873416550	42450	42450	42450	42450	0
92	20240314	185000	8873416550	42450	42450	42450	42450	8706
93	20240314	184900	8873416550	42450	42450	42450	42450	0
94	20240314	184800	8873416550	42450	42450	42450	42450	0
95	20240314	184700	8873416550	42450	42450	42450	42450	0
96	20240314	184600	8873416550	42450	42450	42450	42450	0
97	20240314	184500	8873416550	42450	42450	42450	42450	0
98	20240314	184400	8873416550	42450	42450	42450	42450	0
99	20240314	184300	8873416550	42450	42450	42450	42450	0
100	20240314	184200	8873416550	42450	42450	42450	42450	0
101	20240314	184100	8873416550	42450	42450	42450	42450	0
102	20240314	184000	8873416550	42450	42450	42450	42450	0
103	20240314	183900	8873416550	42450	42450	42450	42450	0
104	20240314	183800	8873416550	42450	42450	42450	42450	0
105	20240314	183700	8873416550	42450	42450	42450	42450	0
106	20240314	183600	8873416550	42450	42450	42450	42450	0
107	20240314	183500	8873416550	42450	42450	42450	42450	0
108	20240314	183400	8873416550	42450	42450	42450	42450	0
109	20240314	183300	8873416550	42450	42450	42450	42450	0
110	20240314	183200	8873416550	42450	42450	42450	42450	0
111	20240314	183100	8873416550	42450	42450	42450	42450	0
112	20240314	183000	8873416550	42450	42450	42450	42450	0
113	20240314	182900	8873416550	42450	42450	42450	42450	0
114	20240314	182800	8873416550	42450	42450	42450	42450	0
115	20240314	182700	8873416550	42450	42450	42450	42450	0
116	20240314	182600	8873416550	42450	42450	42450	42450	0
117	20240314	182500	8873416550	42450	42450	42450	42450	0
118	20240314	182400	8873416550	42450	42450	42450	42450	0
119	20240314	182300	8873416550	42450	42450	42450	42450	0
120	20240314	182200	8873416550	42450	42450	42450	42450	0
121	20240314	182100	8873416550	42450	42450	42450	42450	0
122	20240314	182000	8873416550	42450	42450	42450	42450	8706
123	20240314	181900	8873416550	42450	42450	42450	42450	0
124	20240314	181800	8873416550	42450	42450	42450	42450	0
125	20240314	181700	8873416550	42450	42450	42450	42450	0
126	20240314	181600	8873416550	42450	42450	42450	42450	0
127	20240314	181500	8873416550	42450	42450	42450	42450	0
128	20240314	181400	8873416550	42450	42450	42450	42450	0
129	20240314	181300	8873416550	42450	42450	42450	42450	0
130	20240314	181200	8873416550	42450	42450	42450	42450	0
131	20240314	181100	8873416550	42450	42450	42450	42450	0
132	20240314	181000	8873416550	42450	42450	42450	42450	0
133	20240314	180900	8873416550	42450	42450	42450	42450	0
134	20240314	180800	8873416550	42450	42450	42450	42450	0
135	20240314	180700	8873416550	42450	42450	42450	42450	0
136	20240314	180600	8873416550	42450	42450	42450	42450	0
137	20240314	180500	8873416550	42450	42450	42450	42450	0
138	20240314	180400	8873416550	42450	42450	42450	42450	0
139	20240314	180300	8873416550	42450	42450	42450	42450	0
140	20240314	180200	8873416550	42450	42450	42450	42450	0
141	20240314	180100	8873416550	42450	42450	42450	42450	0
142	20240314	180000	8873416550	42450	42450	42450	42450	0
143	20240314	175900	8873416550	42450	42450	42450	42450	0
144	20240314	175800	8873416550	42450	42450	42450	42450	0
145	20240314	175700	8873416550	42450	42450	42450	42450	0
146	20240314	175600	8873416550	42450	42450	42450	42450	0
147	20240314	175500	8873416550	42450	42450	42450	42450	0
148	20240314	175400	8873416550	42450	42450	42450	42450	0
149	20240314	175300	8873416550	42450	42450	42450	42450	0
150	20240314	175200	8873416550	42450	42450	42450	42450	0
151	20240314	175100	8873416550	42450	42450	42450	42450	0
152	20240314	175000	8873416550	42450	42450	42450	42450	8706
153	20240314	174900	8873416550	42450	42450	42450	42450	0
154	20240314	174800	8873416550	42450	42450	42450	42450	0
155	20240314	174700	8873416550	42450	42450	42450	42450	0
156	20240314	174600	8873416550	42450	42450	42450	42450	0
157	20240314	174500	8873416550	42450	42450	42450	42450	0
158	20240314	174400	8873416550	42450	42450	42450	42450	0
159	20240314	174300	8873416550	42450	42450	42450	42450	0
160	20240314	174200	8873416550	42450	42450	42450	42450	0
161	20240314	174100	8873416550	42450	42450	42450	42450	0
162	20240314	174000	8873416550	42450	42450	42450	42450	0
163	20240314	173900	8873416550	42450	42450	42450	42450	0
164	20240314	173800	8873416550	42450	42450	42450	42450	0
165	20240314	173700	8873416550	42450	42450	42450	42450	0
166	20240314	173600	8873416550	42450	42450	42450	42450	0
167	20240314	173500	8873416550	42450	42450	42450	42450	0
168	20240314	173400	8873416550	42450	42450	42450	42450	0
169	20240314	173300	8873416550	42450	42450	42450	42450	0
170	20240314	173200	8873416550	42450	42450	42450	42450	0
171	20240314	173100	8873416550	42450	42450	42450	42450	0
172	20240314	173000	8873416550	42450	42450	42450	42450	0
173	20240314	172900	8873416550	42450	42450	42450	42450	0
174	20240314	172800	8873416550	42450	42450	42450	42450	0
175	20240314	172700	8873416550	42450	42450	42450	42450	0
176	20240314	172600	8873416550	42450	42450	42450	42450	0
177	20240314	172500	8873416550	42450	42450	42450	42450	0
178	20240314	172400	8873416550	42450	42450	42450	42450	0
179	20240314	172300	8873416550	42450	42450	42450	42450	0
180	20240314	172200	8873416550	42450	42450	42450	42450	0
181	20240314	172100	8873416550	42450	42450	42450	42450	0
182	20240314	172000	8873416550	42450	42450	42450	42450	8706
183	20240314	171900	8873416550	42450	42450	42450	42450	0
184	20240314	171800	8873416550	42450	42450	42450	42450	0
185	20240314	171700	8873416550	42450	42450	42450	42450	0
186	20240314	171600	8873416550	42450	42450	42450	42450	0
187	20240314	171500	8873416550	42450	42450	42450	42450	0
188	20240314	171400	8873416550	42450	42450	42450	42450	0
189	20240314	171300	8873416550	42450	42450	42450	42450	0
190	20240314	171200	8873416550	42450	42450	42450	42450	0
191	20240314	171100	8873416550	42450	42450	42450	42450	0
192	20240314	171000	8873416550	42450	42450	42450	42450	0
193	20240314	170900	8873416550	42450	42450	42450	42450	0
194	20240314	170800	8873416550	42450	42450	42450	42450	0
195	20240314	170700	8873416550	42450	42450	42450	42450	0
196	20240314	170600	8873416550	42450	42450	42450	42450	0
197	20240314	170500	8873416550	42450	42450	42450	42450	0
198	20240314	170400	8873416550	42450	42450	42450	42450	0
199	20240314	170300	8873416550	42450	42450	42450	42450	0
200	20240314	170200	8873416550	42450	42450	42450	42450	0
201	20240314	170100	8873416550	42450	42450	42450	42450	0
202	20240314	170000	8873416550	42450	42450	42450	42450	0
203	20240314	165900	8873416550	42450	42450	42450	42450	0
204	20240314	165800	8873416550	42450	42450	42450	42450	0
205	20240314	165700	8873416550	42450	42450	42450	42450	0
206	20240314	165600	8873416550	42450	42450	42450	42450	0
207	20240314	165500	8873416550	42450	42450	42450	42450	0
208	20240314	165400	8873416550	42450	42450	42450	42450	0
209	20240314	165300	8873416550	42450	42450	42450	42450	0
210	20240314	165200	8873416550	42450	42450	42450	42450	0
211	20240314	165100	8873416550	42450	42450	42450	42450	0
212	20240314	165000	8873416550	42450	42450	42450	42450	8706
213	20240314	164900	8873416550	42450	42450	42450	42450	0
214	20240314	164800	8873416550	42450	42450	42450	42450	0
215	20240314	164700	8873416550	42450	42450	42450	42450	0
216	20240314	164600	8873416550	42450	42450	42450	42450	0
217	20240314	164500	8873416550	42450	42450	42450	42450	0
218	20240314	164400	8873416550	42450	42450	42450	42450	0
219	20240314	164300	8873416550	42450	42450	42450	42450	0
220	20240314	164200	8873416550	42450	42450	42450	42450	0
221	20240314	164100	8873416550	42450	42450	42450	42450	0
222	20240314	164000	8873416550	42450	42450	42450	42450	0
223	20240314	163900	8873416550	42450	42450	42450	42450	0
224	20240314	163800	8873416550	42450	42450	42450	42450	0
225	20240314	163700	8873416550	42450	42450	42450	42450	0
226	20240314	163600	8873416550	42450	42450	42450	42450	0
227	20240314	163500	8873416550	42450	42450	42450	42450	0
228	20240314	163400	8873416550	42450	42450	42450	42450	0
229	20240314	163300	8873416550	42450	42450	42450	42450	0
230	20240314	163200	8873416550	42450	42450	42450	42450	0
231	20240314	163100	8873416550	42450	42450	42450	42450	0
232	20240314	163000	8873416550	42450	42450	42450	42450	0
233	20240314	162900	8873416550	42450	42450	42450	42450	0
234	20240314	162800	8873416550	42450	42450	42450	42450	0
235	20240314	162700	8873416550	42450	42450	42450	42450	0
236	20240314	162600	8873416550	42450	42450	42450	42450	0
237	20240314	162500	8873416550	42450	42450	42450	42450	0
238	20240314	162400	8873416550	42450	42450	42450	42450	0
239	20240314	162300	8873416550	42450	42450	42450	42450	0
240	20240314	162200	8873416550	42450	42450	42450	42450	0
241	20240314	162100	8873416550	42450	42450	42450	42450	0
242	20240314	162000	8873416550	42450	42450	42450	42450	8706
243	20240314	161900	8873416550	42450	42450	42450	42450	0
244	20240314	161800	8873416550	42450	42450	42450	42450	0
245	20240314	161700	8873416550	42450	42450	42450	42450	0
246	20240314	161600	8873416550	42450	42450	42450	42450	0
247	20240314	161500	8873416550	42450	42450	42450	42450	0
248	20240314	161400	8873416550	42450	42450	42450	42450	0
249	20240314	161300	8873416550	42450	42450	42450	42450	0
250	20240314	161200	8873416550	42450	42450	42450	42450	0
251	20240314	161100	8873416550	42450	42450	42450	42450	0
252	20240314	161000	8873416550	42450	42450	42450	42450	0
253	20240314	160900	8873416550	42450	42450	42450	42450	0
254	20240314	160800	8873416550	42450	42450	42450	42450	0
255	20240314	160700	8873416550	42450	42450	42450	42450	0
256	20240314	160600	8873416550	42450	42450	42450	42450	0
257	20240314	160500	8873416550	42450	42450	42450	42450	0
258	20240314	160400	8873416550	42450	42450	42450	42450	0
259	20240314	160300	8873416550	42450	42450	42450	42450	0
260	20240314	160200	8873416550	42450	42450	42450	42450	0
261	20240314	160100	8873416550	42450	42450	42450	42450	0
262	20240314	160000	8873416550	42450	42450	42450	42450	0
263	20240314	155900	8873416550	42450	42450	42450	42450	0
264	20240314	155800	8873416550	42450	42450	42450	42450	0
265	20240314	155700	8873416550	42450	42450	42450	42450	0
266	20240314	155600	8873416550	42450	42450	42450	42450	0
267	20240314	155500	8873416550	42450	42450	42450	42450	0
268	20240314	155400	8873416550	42450	42450	42450	42450	0
269	20240314	155300	8873416550	42450	42450	42450	42450	0
270	20240314	155200	8873416550	42450	42450	42450	42450	0
271	20240314	155100	8873416550	42450	42450	42450	42450	0
272	20240314	155000	8873416550	42450	42450	42450	42450	8706
273	20240314	154900	8873416550	42450	42450	42450	42450	0
274	20240314	154800	8873416550	42450	42450	42450	42450	0
275	20240314	154700	8873416550	42450	42450	42450	42450	0
276	20240314	154600	8873416550	42450	42450	42450	42450	0
277	20240314	154500	8873416550	42450	42450	42450	42450	0
278	20240314	154400	8873416550	42450	42450	42450	42450	0
279	20240314	154300	8873416550	42450	42450	42450	42450	0
280	20240314	154200	8873416550	42450	42450	42450	42450	0
281	20240314	154100	8873416550	42450	42450	42450	42450	0
282	20240314	154000	8873416550	42450	42450	42450	42450	0
283	20240314	153900	8873416550	42450	42450	42450	42450	0
284	20240314	153800	8873416550	42450	42450	42450	42450	0
285	20240314	153700	8873416550	42450	42450	42450	42450	0
286	20240314	153600	8873416550	42450	42450	42450	42450	0
287	20240314	153500	8873416550	42450	42450	42450	42450	0
288	20240314	153400	8873416550	42450	42450	42450	42450	0
289	20240314	153300	8873416550	42450	42450	42450	42450	0
290	20240314	153200	8873416550	42450	42450	42450	42450	0
291	20240314	153100	8873416550	42450	42450	42450	42450	0
292	20240314	153000	8873416550	42450	42450	42450	42450	8706
293	20240314	152900	8503846850	42600	42600	42600	42600	0
294	20240314	152800	8503846850	42600	42600	42600	42600	0
295	20240314	152700	8503846850	42600	42600	42600	42600	0
296	20240314	152600	8503846850	42600	42600	42600	42600	0
297	20240314	152500	8503846850	42600	42600	42600	42600	0
298	20240314	152400	8503846850	42600	42600	42600	42600	0
299	20240314	152300	8503846850	42600	42600	42600	42600	0
300	20240314	152200	8503846850	42600	42600	42600	42600	0
301	20240314	152100	8503846850	42600	42600	42600	42600	0
302	20240314	152000	8503846850	42600	42600	42600	42600	0
303	20240314	151900	8503846850	42600	42650	42700	42550	1164
304	20240314	151800	8454226750	42650	42650	42650	42600	434
305	20240314	151700	8435718050	42650	42650	42650	42650	439
306	20240314	151600	8416994700	42650	42600	42650	42600	154
307	20240314	151500	8410429300	42550	42600	42600	42550	176
308	20240314	151400	8402931900	42600	42600	42600	42600	283
309	20240314	151300	8390876100	42650	42600	42650	42550	282
310	20240314	151200	8378869250	42650	42600	42650	42600	194
311	20240314	151100	8370597050	42600	42700	42700	42450	2373
312	20240314	151000	8269671450	42700	42650	42700	42600	835
313	20240314	150900	8234067450	42650	42700	42700	42650	130
314	20240314	150800	8228519100	42650	42650	42650	42650	105
315	20240314	150700	8224040850	42700	42650	42700	42650	115
316	20240314	150600	8219131000	42650	42700	42700	42650	603
317	20240314	150500	8193388800	42700	42700	42750	42650	232
318	20240314	150400	8183488000	42750	42700	42750	42700	237
319	20240314	150300	8173357200	42700	42650	42700	42650	167
320	20240314	150200	8166226500	42650	42700	42700	42650	243
321	20240314	150100	8155854300	42650	42700	42700	42650	145
322	20240314	150000	8149664450	42700	42650	42700	42600	727
323	20240314	145900	8118645650	42650	42700	42700	42650	610
324	20240314	145800	8092599400	42700	42700	42700	42650	187
325	20240314	145700	8084615050	42700	42650	42700	42650	228
326	20240314	145600	8074880600	42700	42750	42750	42700	126
327	20240314	145500	8069497700	42750	42750	42800	42650	163
328	20240314	145400	8062527200	42750	42750	42750	42750	472
329	20240314	145300	8042349200	42750	42650	42750	42650	1431
330	20240314	145200	7981232750	42650	42500	42650	42500	1145
331	20240314	145100	7932451100	42550	42500	42600	42500	393
332	20240314	145000	7915736550	42500	42450	42600	42450	314
333	20240314	144900	7902386600	42450	42450	42450	42400	177
334	20240314	144800	7894874950	42400	42450	42550	42400	840
335	20240314	144700	7859248400	42500	42500	42600	42500	200
336	20240314	144600	7850748100	42450	42450	42450	42450	670
337	20240314	144500	7822306600	42550	42600	42600	42500	288
338	20240314	144400	7810057900	42600	42600	42600	42500	68
339	20240314	144300	7807161550	42600	42600	42600	42550	732
340	20240314	144200	7775981300	42600	42550	42600	42500	201
341	20240314	144100	7767429200	42550	42450	42550	42450	161
342	20240314	144000	7760583150	42500	42500	42600	42500	184
343	20240314	143900	7752762450	42500	42550	42700	42500	148
344	20240314	143800	7746461900	42700	42700	42700	42500	808
345	20240314	143700	7712062800	42650	42600	42700	42550	35
346	20240314	143600	7710570050	42600	42600	42650	42550	79
347	20240314	143500	7707201900	42550	42700	42700	42550	141
348	20240314	143400	7701188000	42700	42600	42700	42600	195
349	20240314	143300	7692875400	42600	42600	42600	42600	161
350	20240314	143200	7686016800	42600	42600	42650	42550	224
351	20240314	143100	7676473900	42600	42600	42600	42600	72
352	20240314	143000	7673406700	42600	42600	42600	42600	83
353	20240314	142900	7669870900	42600	42600	42600	42600	171
354	20240314	142800	7662586300	42600	42600	42600	42600	27
355	20240314	142700	7661436100	42600	42600	42600	42600	113
356	20240314	142600	7656622300	42600	42750	42750	42500	1033
357	20240314	142500	7612680750	42700	42650	42700	42650	75
358	20240314	142400	7609480650	42650	42650	42650	42600	169
359	20240314	142300	7602275950	42700	42700	42700	42700	72
360	20240314	142200	7599201550	42700	42650	42750	42650	155
361	20240314	142100	7592581650	42700	42700	42700	42700	13
362	20240314	142000	7592026550	42650	42650	42700	42650	289
363	20240314	141900	7579689000	42700	42650	42700	42550	506
364	20240314	141800	7558114800	42650	42650	42650	42650	120
365	20240314	141700	7552996800	42500	42650	42650	42450	2882
366	20240314	141600	7430511000	42650	42650	42650	42650	85
367	20240314	141500	7426885750	42650	42750	42800	42650	1735
368	20240314	141400	7352796500	42800	42850	42850	42800	125
369	20240314	141300	7347445950	42800	42800	42800	42800	173
370	20240314	141200	7340041550	42800	42800	42800	42800	207
371	20240314	141100	7331181950	42800	42800	42800	42800	60
372	20240314	141000	7328613950	42750	42750	42750	42750	958
373	20240314	140900	7287659450	42800	42850	42850	42750	377
374	20240314	140800	7271527950	42850	43000	43000	42800	1225
375	20240314	140700	7219021300	43000	42950	43000	42900	89
376	20240314	140600	7215200650	42950	42900	42950	42900	268
377	20240314	140500	7203695900	43000	42900	43000	42850	2422
378	20240314	140400	7099683900	42950	42950	42950	42900	669
379	20240314	140300	7070953100	42950	42950	43000	42900	117
380	20240314	140200	7065926500	42950	42900	42950	42900	80
381	20240314	140100	7062490900	42900	42850	42900	42850	134
382	20240314	140000	7056743100	42950	42950	43000	42900	374
383	20240314	135900	7040684000	42900	42950	42950	42900	67
384	20240314	135800	7037807200	43000	42800	43000	42800	1789
385	20240314	135700	6960939400	42750	42750	42850	42750	426
386	20240314	135600	6942701250	42800	42750	42800	42700	46
387	20240314	135500	6940734200	42750	42750	42750	42700	68
388	20240314	135400	6937828000	42800	42800	42800	42750	273
389	20240314	135300	6926155800	42700	42850	42850	42700	328
390	20240314	135200	6912134800	42750	42850	42850	42750	114
391	20240314	135100	6907253000	42850	42850	42850	42800	104
392	20240314	135000	6902797200	42850	42800	42850	42800	252
393	20240314	134900	6892001150	42750	42750	42750	42750	8
394	20240314	134800	6891659150	42750	42800	42800	42650	319
395	20240314	134700	6878039650	42750	42650	42800	42650	1268
396	20240314	134600	6823871600	42650	42700	42700	42650	1055
397	20240314	134500	6778848050	42700	42650	42700	42600	192
398	20240314	134400	6770655800	42650	42650	42750	42600	549
399	20240314	134300	6747243350	42700	42650	42700	42650	215
400	20240314	134200	6738063550	42750	42650	42750	42650	288
401	20240314	134100	6725761950	42700	42650	42700	42650	334
402	20240314	134000	6711511050	42650	42750	42750	42650	758
403	20240314	133900	6679144500	42750	42800	42800	42750	428
404	20240314	133800	6660829100	42750	42750	42750	42750	148
405	20240314	133700	6654502100	42750	42700	42750	42650	72
406	20240314	133600	6651429750	42700	42650	42700	42650	74
407	20240314	133500	6648270050	42650	42650	42700	42650	70
408	20240314	133400	6645281550	42700	42750	42750	42650	1807
409	20240314	133300	6568178750	42750	42750	42750	42750	87
410	20240314	133200	6564459500	42750	42750	42800	42700	150
411	20240314	133100	6558044250	42700	42700	42750	42700	431
412	20240314	133000	6539622050	42700	42750	42750	42700	418
413	20240314	132900	6521769450	42750	42750	42750	42700	316
414	20240314	132800	6508268950	42800	42700	42800	42700	179
415	20240314	132700	6500619050	42750	42700	42750	42700	157
416	20240314	132600	6493911600	42700	42900	42900	42700	1952
417	20240314	132500	6410450550	42900	42800	42900	42800	332
418	20240314	132400	6396217350	42800	42800	42850	42800	375
419	20240314	132300	6380163700	42800	42800	42850	42800	363
420	20240314	132200	6364624300	42800	42800	42850	42800	713
421	20240314	132100	6334103050	42850	42850	42850	42800	168
422	20240314	132000	6326905100	42900	42900	42900	42750	418
423	20240314	131900	6309005950	42900	43000	43000	42900	139
424	20240314	131800	6303034350	43000	42950	43150	42950	682
425	20240314	131700	6273639300	43100	43150	43150	42950	544
426	20240314	131600	6250238200	43150	43250	43250	43100	564
427	20240314	131500	6225887900	43250	43100	43250	43100	1058
428	20240314	131400	6180187050	43200	43200	43200	43100	2830
429	20240314	131300	6057951750	43200	43100	43200	42950	1578
430	20240314	131200	5989887300	43100	42900	43200	42900	10853
431	20240314	131100	5522945050	42900	42700	42900	42700	2264
432	20240314	131000	5426029100	42750	42700	42750	42650	975
433	20240314	130900	5384395650	42700	42650	42700	42650	457
434	20240314	130800	5364896050	42650	42600	42650	42600	294
435	20240314	130700	5352365700	42650	42650	42650	42650	322
436	20240314	130600	5338632400	42650	42550	42650	42550	1341
437	20240314	130500	5281525450	42500	42500	42500	42500	11
438	20240314	130400	5281057950	42500	42500	42500	42450	499
439	20240314	130300	5259850500	42550	42550	42550	42550	146
440	20240314	130200	5253638200	42550	42600	42600	42550	718
441	20240314	130100	5223084250	42600	42550	42600	42550	145
442	20240314	130000	5216909200	42550	42550	42600	42550	921
443	20240314	125900	5177717550	42600	42550	42600	42550	215
444	20240314	125800	5168563500	42550	42600	42600	42550	77
445	20240314	125700	5165283450	42600	42600	42600	42550	236
446	20240314	125600	5155236700	42600	42650	42650	42550	340
447	20240314	125500	5140752050	42650	42650	42650	42650	81
448	20240314	125400	5137297400	42650	42650	42650	42600	258
449	20240314	125300	5126294050	42600	42650	42650	42550	124
450	20240314	125200	5121011700	42600	42600	42650	42600	132
451	20240314	125100	5115382650	42550	42550	42550	42500	340
452	20240314	125000	5100916400	42550	42650	42650	42550	1108
453	20240314	124900	5053745950	42700	42750	42750	42650	343
454	20240314	124800	5039111250	42750	42700	42750	42700	254
455	20240314	124700	5028261750	42700	42750	42750	42700	242
456	20240314	124600	5017917150	42750	42750	42750	42700	39
457	20240314	124500	5016250200	42750	42700	42750	42600	152
458	20240314	124400	5009759450	42650	42600	42650	42600	249
459	20240314	124300	4999140250	42600	42550	42600	42550	246
460	20240314	124200	4988667350	42550	42650	42650	42550	357
461	20240314	124100	4973455850	42650	42750	42750	42600	331
462	20240314	124000	4959339650	42700	42750	42800	42650	2840
463	20240314	123900	4837913050	42800	42600	42850	42600	1273
464	20240314	123800	4783450800	42550	42500	42700	42500	1263
465	20240314	123700	4729684200	42500	42500	42550	42500	281
466	20240314	123600	4717740300	42500	42400	42550	42400	864
467	20240314	123500	4680983650	42400	42150	42500	42100	4897
468	20240314	123400	4473625950	42100	42150	42150	42050	81
469	20240314	123300	4470214900	42050	42050	42100	42050	802
470	20240314	123200	4436453300	42050	42000	42050	42000	238
471	20240314	123100	4426445700	42000	41950	42000	41850	922
472	20240314	123000	4387728300	41900	41750	41900	41750	1221
473	20240314	122900	4336606650	41750	41750	41800	41750	197
474	20240314	122800	4328376100	41800	41750	41800	41750	156
475	20240314	122700	4321858850	41800	41850	41850	41750	130
476	20240314	122600	4316425450	41750	41750	41800	41750	148
477	20240314	122500	4310245850	41800	41800	41800	41600	116
478	20240314	122400	4305412650	41850	41650	41850	41600	173
479	20240314	122300	4298179300	41900	41700	41900	41700	457
480	20240314	122200	4279101950	41700	41700	41800	41700	219
481	20240314	122100	4269949550	41650	41700	41700	41650	111
482	20240314	122000	4265325850	41700	41600	41700	41600	744
483	20240314	121900	4234357650	41650	41650	41650	41650	167
484	20240314	121800	4227402100	41650	41700	41700	41600	4
485	20240314	121700	4227235500	41650	41650	41700	41600	77
486	20240314	121600	4224028650	41650	41700	41750	41650	3751
487	20240314	121500	4067687800	41750	41750	41800	41750	1173
488	20240314	121400	4018712900	41800	41850	41850	41750	62
489	20240314	121300	4016121500	41800	41850	41850	41800	12
490	20240314	121200	4015619800	41850	41800	41850	41800	10
491	20240314	121100	4015201700	41750	41750	41750	41750	0
492	20240314	121000	4015201700	41750	41800	41800	41750	138
493	20240314	120900	4009435200	41750	41800	41800	41750	12
494	20240314	120800	4008933700	41750	41750	41750	41750	0
495	20240314	120700	4008933700	41750	41750	41750	41750	47
496	20240314	120600	4006971450	41750	41750	41750	41750	9
497	20240314	120500	4006595700	41750	41750	41750	41750	0
498	20240314	120400	4006595700	41750	41750	41750	41750	0
499	20240314	120300	4006595700	41750	41750	41750	41750	0
500	20240314	120200	4006595700	41750	41800	41800	41750	246
501	20240314	120100	3996324300	41800	41800	41800	41800	750
502	20240314	120000	3964974300	41800	41750	41800	41750	18
503	20240314	115900	3964222400	41750	41750	41750	41750	2
504	20240314	115800	3964138900	41750	41750	41750	41750	101
505	20240314	115700	3959922150	41750	41800	41800	41750	257
506	20240314	115600	3949192150	41750	41750	41850	41750	329
507	20240314	115500	3935453600	41750	41800	41800	41750	16
508	20240314	115400	3934785300	42000	42000	42000	42000	1
509	20240314	115300	3934743300	41750	41800	41800	41750	23
510	20240314	115200	3933782400	41800	41800	41800	41750	929
511	20240314	115100	3894993600	41800	42000	42000	41800	1460
512	20240314	115000	3833961750	41850	41900	41900	41850	317
513	20240314	114900	3820692300	41900	42000	42000	41900	402
514	20240314	114800	3803848200	41900	41900	41900	41900	0
515	20240314	114700	3803848200	41900	41900	41900	41900	1
516	20240314	114600	3803806300	41900	41900	41900	41900	141
517	20240314	114500	3797898400	41850	41850	41850	41850	10
518	20240314	114400	3797479900	41800	41850	41850	41800	258
519	20240314	114300	3786692750	41800	41850	41850	41800	1175
520	20240314	114200	3737524800	41900	41900	41900	41900	127
521	20240314	114100	3732203500	41900	41900	41900	41900	230
522	20240314	114000	3722566500	41900	41950	41950	41900	319
523	20240314	113900	3709191300	41950	41950	41950	41950	54
524	20240314	113800	3706926000	41950	41950	41950	41950	21
525	20240314	113700	3706045050	41950	42000	42000	41950	562
526	20240314	113600	3682464500	42000	42000	42000	42000	17
527	20240314	113500	3681750500	42000	42000	42000	42000	74
528	20240314	113400	3678642500	42000	42050	42050	42000	94
529	20240314	113300	3674690800	42100	42100	42100	42100	59
530	20240314	113200	3672206900	42100	42100	42100	42100	196
531	20240314	113100	3663955300	42100	42100	42100	42100	0
532	20240314	113000	3663955300	42100	42050	42100	42050	273
533	20240314	112900	3652467050	42050	42050	42050	42050	10
534	20240314	112800	3652046550	42000	42000	42000	42000	0
535	20240314	112700	3652046550	42000	42000	42000	42000	600
536	20240314	112600	3626846550	42000	42000	42000	42000	0
537	20240314	112500	3626846550	42000	42100	42100	42000	162
538	20240314	112400	3620036350	42050	42100	42100	42050	567
539	20240314	112300	3596193200	42050	42150	42150	42050	119
540	20240314	112200	3591188250	42150	42150	42150	42150	625
541	20240314	112100	3564844500	42050	42000	42050	42000	638
542	20240314	112000	3538030150	41950	42000	42000	41950	14
543	20240314	111900	3537442200	42000	41950	42000	41950	26
544	20240314	111800	3536351450	41950	41950	41950	41950	45
545	20240314	111700	3534463700	41950	42000	42000	41950	30
546	20240314	111600	3533204950	42000	41950	42000	41900	320
547	20240314	111500	3519770550	41950	41900	41950	41900	32
548	20240314	111400	3518429000	41900	41900	41900	41900	209
549	20240314	111300	3509671900	41900	41900	41900	41900	209
550	20240314	111200	3500914800	41950	41950	41950	41950	5
551	20240314	111100	3500705050	41900	41900	41900	41900	0
552	20240314	111000	3500705050	41900	41900	41900	41900	190
553	20240314	110900	3492744050	41900	41900	41900	41900	0
554	20240314	110800	3492744050	41900	41950	41950	41900	10
555	20240314	110700	3492324600	41900	41850	41900	41850	26
556	20240314	110600	3491236450	41900	41900	41900	41900	75
557	20240314	110500	3488093950	41900	41900	41900	41850	25
558	20240314	110400	3487047100	41900	41900	41900	41850	237
559	20240314	110300	3477117650	41900	42000	42000	41900	257
560	20240314	110200	3466342700	42000	42000	42000	42000	0
561	20240314	110100	3466342700	42000	41950	42000	41900	422
562	20240314	110000	3448658000	41950	41950	42000	41900	57
563	20240314	105900	3446268550	42000	41900	42000	41900	30
564	20240314	105800	3445010050	41900	42000	42000	41900	25
565	20240314	105700	3443960950	41950	41950	41950	41950	64
566	20240314	105600	3441276150	41950	41950	41950	41950	7
567	20240314	105500	3440982500	42000	42000	42000	42000	336
568	20240314	105400	3426870500	42000	42000	42000	42000	150
569	20240314	105300	3420570500	42050	42200	42200	42000	145
570	20240314	105200	3414479500	42200	42050	42200	42050	165
571	20240314	105100	3407520050	42000	41950	42000	41950	108
572	20240314	105000	3402986550	41950	41950	41950	41950	0
573	20240314	104900	3402986550	41950	42000	42000	41950	445
574	20240314	104800	3384313550	42000	42000	42000	42000	10
575	20240314	104700	3383893550	42000	42000	42000	42000	0
576	20240314	104600	3383893550	42000	42000	42000	42000	55
577	20240314	104500	3381583550	42000	42000	42000	42000	20
578	20240314	104400	3380743550	42050	42050	42050	42050	6
579	20240314	104300	3380491250	41900	41950	41950	41900	250
580	20240314	104200	3370016150	41900	42000	42000	41900	15
581	20240314	104100	3369387050	42000	42050	42050	42000	25
582	20240314	104000	3368336900	42000	42000	42000	42000	2
583	20240314	103900	3368252900	41900	41900	41900	41900	838
584	20240314	103800	3333140700	41850	41850	41900	41850	153
585	20240314	103700	3326735900	41900	41900	41900	41900	11
586	20240314	103600	3326275000	41850	41850	41850	41850	18
587	20240314	103500	3325521700	41850	41850	41850	41850	22
588	20240314	103400	3324601000	41850	41900	41900	41850	179
589	20240314	103300	3317101000	41900	41900	41900	41900	80
590	20240314	103200	3313749000	41900	41950	41950	41900	27
591	20240314	103100	3312617200	42200	42000	42200	42000	782
592	20240314	103000	3279738850	42000	42000	42000	42000	33
593	20240314	102900	3278352850	42050	42050	42050	42050	6
594	20240314	102800	3278100550	42050	42000	42050	41850	1446
595	20240314	102700	3217459300	41950	41950	41950	41950	122
596	20240314	102600	3212341400	41850	41850	41850	41850	33
597	20240314	102500	3210960350	41850	41850	41850	41850	39
598	20240314	102400	3209328200	41850	41850	41850	41850	20
599	20240314	102300	3208491200	41850	41900	41900	41850	554
600	20240314	102200	3185286950	41950	42050	42050	41950	418
601	20240314	102100	3167738100	42050	42050	42050	42050	25
602	20240314	102000	3166686850	42000	41950	42000	41950	969
603	20240314	101900	3125994050	41900	41900	41900	41900	71
604	20240314	101800	3123019150	41900	41900	41900	41900	21
605	20240314	101700	3122139250	41900	41950	41950	41900	91
606	20240314	101600	3118325850	41950	41900	41950	41900	256
607	20240314	101500	3107599400	41900	41900	41900	41900	66
608	20240314	101400	3104834000	41900	41900	41900	41900	233
609	20240314	101300	3095071300	41850	41900	41900	41850	184
610	20240314	101200	3087364750	41900	41950	41950	41850	31
611	20240314	101100	3086065650	41950	41850	41950	41800	91
612	20240314	101000	3082258100	41850	41850	41850	41800	955
613	20240314	100900	3042316450	41850	41800	41850	41800	900
614	20240314	100800	3004687950	41800	41850	41850	41800	675
615	20240314	100700	2976459750	41850	42000	42000	41750	1721
616	20240314	100600	2904490500	41900	42000	42000	41900	144
617	20240314	100500	2898455100	42000	41950	42000	41900	399
618	20240314	100400	2881727850	41950	41950	41950	41950	279
619	20240314	100300	2870023800	41850	41950	41950	41800	984
620	20240314	100200	2828824250	41950	42050	42050	41950	3298
621	20240314	100100	2690323950	42000	42100	42100	42000	615
622	20240314	100000	2664484150	42100	42100	42100	42100	60
623	20240314	095900	2661958150	42100	42050	42100	42000	1806
624	20240314	095800	2586092350	42050	42100	42100	42050	420
625	20240314	095700	2568430900	42100	42100	42100	42050	888
626	20240314	095600	2531073450	42150	42350	42400	42150	5677
627	20240314	095500	2291391750	42300	42350	42350	42300	130
628	20240314	095400	2285891250	42350	42300	42350	42300	504
629	20240314	095300	2264571950	42300	42400	42400	42300	282
630	20240314	095200	2252641700	42400	42400	42400	42400	2
631	20240314	095100	2252556900	42400	42400	42450	42400	2043
632	20240314	095000	2165931950	42400	42300	42400	42300	21
633	20240314	094900	2165041850	42300	42300	42300	42300	307
634	20240314	094800	2152055750	42300	42250	42300	42250	526
635	20240314	094700	2129830750	42250	42300	42300	42250	756
636	20240314	094600	2097870900	42300	42350	42350	42300	171
637	20240314	094500	2090637500	42350	42400	42400	42350	1012
638	20240314	094400	2047743700	42450	42450	42450	42450	29
639	20240314	094300	2046512650	42450	42500	42500	42450	39
640	20240314	094200	2044856850	42450	42500	42500	42450	205
641	20240314	094100	2036151550	42450	42450	42450	42400	321
642	20240314	094000	2022536000	42450	42500	42500	42400	638
643	20240314	093900	1995452800	42500	42500	42500	42500	120
644	20240314	093800	1990352800	42500	42500	42500	42450	27
645	20240314	093700	1989205400	42500	42500	42500	42450	90
646	20240314	093600	1985380450	42500	42500	42500	42400	21
647	20240314	093500	1984488350	42400	42400	42400	42400	210
648	20240314	093400	1975584350	42500	42450	42500	42400	556
649	20240314	093300	1951996150	42450	42400	42450	42400	339
650	20240314	093200	1937608550	42450	42450	42450	42450	85
651	20240314	093100	1934000300	42350	42300	42350	42300	32
652	20240314	093000	1932645750	42300	42200	42350	42200	85
653	20240314	092900	1929057900	42250	42250	42250	42150	1872
654	20240314	092800	1850063100	42250	42300	42350	42200	3104
655	20240314	092700	1718804350	42350	42350	42500	42350	339
656	20240314	092600	1704441600	42350	42350	42350	42300	575
657	20240314	092500	1680103400	42350	42650	42650	42300	5348
658	20240314	092400	1452803600	42600	42700	42700	42600	103
659	20240314	092300	1448414250	42750	42700	42800	42600	1541
660	20240314	092200	1382653100	42850	42650	42900	42600	381
661	20240314	092100	1366360450	42800	43050	43050	42700	4525
662	20240314	092000	1172240950	43050	43000	43050	42900	252
663	20240314	091900	1161398850	42900	43050	43100	42900	158
664	20240314	091800	1154604700	43050	43050	43100	42850	3762
665	20240314	091700	992794400	43000	42950	43050	42950	2166
666	20240314	091600	899670000	42950	42900	43000	42900	3212
667	20240314	091500	761694400	42850	42750	42900	42750	1252
668	20240314	091400	708049450	42800	42650	42800	42600	1545
669	20240314	091300	641998600	42700	42700	42700	42600	942
670	20240314	091200	601820150	42700	42550	42700	42550	292
671	20240314	091100	589380450	42600	42750	42800	42600	3542
672	20240314	091000	438269150	42750	42700	42800	42700	424
673	20240314	090900	420142000	42700	42600	42700	42600	301
674	20240314	090800	407291850	42650	42600	42650	42600	732
675	20240314	090700	376080650	42600	42650	42650	42600	334
676	20240314	090600	361848050	42600	42650	42650	42600	1017
677	20240314	090500	318515600	42600	42600	42650	42600	289
678	20240314	090400	306192750	42600	42700	42700	42600	113
679	20240314	090300	301370900	42700	42800	42900	42600	1514
680	20240314	090200	236760600	42850	42600	42900	42600	2094
681	20240314	090100	147083350	42600	42600	42700	42550	1531
682	20240314	090000	81816450	42600	42300	42600	42300	1931