KissMeData/038290/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	192100	5199918000	23450	23450	23450	23450	2712
3	20240318	192000	5199918000	23450	23450	23450	23450	0
4	20240318	191900	5199918000	23450	23450	23450	23450	0
5	20240318	191800	5199918000	23450	23450	23450	23450	0
6	20240318	191700	5199918000	23450	23450	23450	23450	0
7	20240318	191600	5199918000	23450	23450	23450	23450	0
8	20240318	191500	5199918000	23450	23450	23450	23450	0
9	20240318	191400	5199918000	23450	23450	23450	23450	0
10	20240318	191300	5199918000	23450	23450	23450	23450	0
11	20240318	191200	5199918000	23450	23450	23450	23450	0
12	20240318	191100	5199918000	23450	23450	23450	23450	0
13	20240318	191000	5199918000	23450	23450	23450	23450	0
14	20240318	190900	5199918000	23450	23450	23450	23450	0
15	20240318	190800	5199918000	23450	23450	23450	23450	0
16	20240318	190700	5199918000	23450	23450	23450	23450	0
17	20240318	190600	5199918000	23450	23450	23450	23450	0
18	20240318	190500	5199918000	23450	23450	23450	23450	0
19	20240318	190400	5199918000	23450	23450	23450	23450	0
20	20240318	190300	5199918000	23450	23450	23450	23450	0
21	20240318	190200	5199918000	23450	23450	23450	23450	0
22	20240318	190100	5199918000	23450	23450	23450	23450	0
23	20240318	190000	5199918000	23450	23450	23450	23450	0
24	20240318	185900	5199918000	23450	23450	23450	23450	0
25	20240318	185800	5199918000	23450	23450	23450	23450	0
26	20240318	185700	5199918000	23450	23450	23450	23450	0
27	20240318	185600	5199918000	23450	23450	23450	23450	0
28	20240318	185500	5199918000	23450	23450	23450	23450	0
29	20240318	185400	5199918000	23450	23450	23450	23450	0
30	20240318	185300	5199918000	23450	23450	23450	23450	0
31	20240318	185200	5199918000	23450	23450	23450	23450	0
32	20240318	185100	5199918000	23450	23450	23450	23450	2712
33	20240318	185000	5199918000	23450	23450	23450	23450	0
34	20240318	184900	5199918000	23450	23450	23450	23450	0
35	20240318	184800	5199918000	23450	23450	23450	23450	0
36	20240318	184700	5199918000	23450	23450	23450	23450	0
37	20240318	184600	5199918000	23450	23450	23450	23450	0
38	20240318	184500	5199918000	23450	23450	23450	23450	0
39	20240318	184400	5199918000	23450	23450	23450	23450	0
40	20240318	184300	5199918000	23450	23450	23450	23450	0
41	20240318	184200	5199918000	23450	23450	23450	23450	0
42	20240318	184100	5199918000	23450	23450	23450	23450	0
43	20240318	184000	5199918000	23450	23450	23450	23450	0
44	20240318	183900	5199918000	23450	23450	23450	23450	0
45	20240318	183800	5199918000	23450	23450	23450	23450	0
46	20240318	183700	5199918000	23450	23450	23450	23450	0
47	20240318	183600	5199918000	23450	23450	23450	23450	0
48	20240318	183500	5199918000	23450	23450	23450	23450	0
49	20240318	183400	5199918000	23450	23450	23450	23450	0
50	20240318	183300	5199918000	23450	23450	23450	23450	0
51	20240318	183200	5199918000	23450	23450	23450	23450	0
52	20240318	183100	5199918000	23450	23450	23450	23450	0
53	20240318	183000	5199918000	23450	23450	23450	23450	0
54	20240318	182900	5199918000	23450	23450	23450	23450	0
55	20240318	182800	5199918000	23450	23450	23450	23450	0
56	20240318	182700	5199918000	23450	23450	23450	23450	0
57	20240318	182600	5199918000	23450	23450	23450	23450	0
58	20240318	182500	5199918000	23450	23450	23450	23450	0
59	20240318	182400	5199918000	23450	23450	23450	23450	0
60	20240318	182300	5199918000	23450	23450	23450	23450	0
61	20240318	182200	5199918000	23450	23450	23450	23450	0
62	20240318	182100	5199918000	23450	23450	23450	23450	2712
63	20240318	182000	5199918000	23450	23450	23450	23450	0
64	20240318	181900	5199918000	23450	23450	23450	23450	0
65	20240318	181800	5199918000	23450	23450	23450	23450	0
66	20240318	181700	5199918000	23450	23450	23450	23450	0
67	20240318	181600	5199918000	23450	23450	23450	23450	0
68	20240318	181500	5199918000	23450	23450	23450	23450	0
69	20240318	181400	5199918000	23450	23450	23450	23450	0
70	20240318	181300	5199918000	23450	23450	23450	23450	0
71	20240318	181200	5199918000	23450	23450	23450	23450	0
72	20240318	181100	5199918000	23450	23450	23450	23450	0
73	20240318	181000	5199918000	23450	23450	23450	23450	0
74	20240318	180900	5199918000	23450	23450	23450	23450	0
75	20240318	180800	5199918000	23450	23450	23450	23450	0
76	20240318	180700	5199918000	23450	23450	23450	23450	0
77	20240318	180600	5199918000	23450	23450	23450	23450	0
78	20240318	180500	5199918000	23450	23450	23450	23450	0
79	20240318	180400	5199918000	23450	23450	23450	23450	0
80	20240318	180300	5199918000	23450	23450	23450	23450	0
81	20240318	180200	5199918000	23450	23450	23450	23450	0
82	20240318	180100	5199918000	23450	23450	23450	23450	0
83	20240318	180000	5199918000	23450	23450	23450	23450	0
84	20240318	175900	5199918000	23450	23450	23450	23450	0
85	20240318	175800	5199918000	23450	23450	23450	23450	0
86	20240318	175700	5199918000	23450	23450	23450	23450	0
87	20240318	175600	5199918000	23450	23450	23450	23450	0
88	20240318	175500	5199918000	23450	23450	23450	23450	0
89	20240318	175400	5199918000	23450	23450	23450	23450	0
90	20240318	175300	5199918000	23450	23450	23450	23450	0
91	20240318	175200	5199918000	23450	23450	23450	23450	0
92	20240318	175100	5199918000	23450	23450	23450	23450	2712
93	20240318	175000	5199918000	23450	23450	23450	23450	0
94	20240318	174900	5199918000	23450	23450	23450	23450	0
95	20240318	174800	5199918000	23450	23450	23450	23450	0
96	20240318	174700	5199918000	23450	23450	23450	23450	0
97	20240318	174600	5199918000	23450	23450	23450	23450	0
98	20240318	174500	5199918000	23450	23450	23450	23450	0
99	20240318	174400	5199918000	23450	23450	23450	23450	0
100	20240318	174300	5199918000	23450	23450	23450	23450	0
101	20240318	174200	5199918000	23450	23450	23450	23450	0
102	20240318	174100	5199918000	23450	23450	23450	23450	0
103	20240318	174000	5199918000	23450	23450	23450	23450	0
104	20240318	173900	5199918000	23450	23450	23450	23450	0
105	20240318	173800	5199918000	23450	23450	23450	23450	0
106	20240318	173700	5199918000	23450	23450	23450	23450	0
107	20240318	173600	5199918000	23450	23450	23450	23450	0
108	20240318	173500	5199918000	23450	23450	23450	23450	0
109	20240318	173400	5199918000	23450	23450	23450	23450	0
110	20240318	173300	5199918000	23450	23450	23450	23450	0
111	20240318	173200	5199918000	23450	23450	23450	23450	0
112	20240318	173100	5199918000	23450	23450	23450	23450	0
113	20240318	173000	5199918000	23450	23450	23450	23450	0
114	20240318	172900	5199918000	23450	23450	23450	23450	0
115	20240318	172800	5199918000	23450	23450	23450	23450	0
116	20240318	172700	5199918000	23450	23450	23450	23450	0
117	20240318	172600	5199918000	23450	23450	23450	23450	0
118	20240318	172500	5199918000	23450	23450	23450	23450	0
119	20240318	172400	5199918000	23450	23450	23450	23450	0
120	20240318	172300	5199918000	23450	23450	23450	23450	0
121	20240318	172200	5199918000	23450	23450	23450	23450	0
122	20240318	172100	5199918000	23450	23450	23450	23450	2712
123	20240318	172000	5199918000	23450	23450	23450	23450	0
124	20240318	171900	5199918000	23450	23450	23450	23450	0
125	20240318	171800	5199918000	23450	23450	23450	23450	0
126	20240318	171700	5199918000	23450	23450	23450	23450	0
127	20240318	171600	5199918000	23450	23450	23450	23450	0
128	20240318	171500	5199918000	23450	23450	23450	23450	0
129	20240318	171400	5199918000	23450	23450	23450	23450	0
130	20240318	171300	5199918000	23450	23450	23450	23450	0
131	20240318	171200	5199918000	23450	23450	23450	23450	0
132	20240318	171100	5199918000	23450	23450	23450	23450	0
133	20240318	171000	5199918000	23450	23450	23450	23450	0
134	20240318	170900	5199918000	23450	23450	23450	23450	0
135	20240318	170800	5199918000	23450	23450	23450	23450	0
136	20240318	170700	5199918000	23450	23450	23450	23450	0
137	20240318	170600	5199918000	23450	23450	23450	23450	0
138	20240318	170500	5199918000	23450	23450	23450	23450	0
139	20240318	170400	5199918000	23450	23450	23450	23450	0
140	20240318	170300	5199918000	23450	23450	23450	23450	0
141	20240318	170200	5199918000	23450	23450	23450	23450	0
142	20240318	170100	5199918000	23450	23450	23450	23450	0
143	20240318	170000	5199918000	23450	23450	23450	23450	0
144	20240318	165900	5199918000	23450	23450	23450	23450	0
145	20240318	165800	5199918000	23450	23450	23450	23450	0
146	20240318	165700	5199918000	23450	23450	23450	23450	0
147	20240318	165600	5199918000	23450	23450	23450	23450	0
148	20240318	165500	5199918000	23450	23450	23450	23450	0
149	20240318	165400	5199918000	23450	23450	23450	23450	0
150	20240318	165300	5199918000	23450	23450	23450	23450	0
151	20240318	165200	5199918000	23450	23450	23450	23450	0
152	20240318	165100	5199918000	23450	23450	23450	23450	2712
153	20240318	165000	5199918000	23450	23450	23450	23450	0
154	20240318	164900	5199918000	23450	23450	23450	23450	0
155	20240318	164800	5199918000	23450	23450	23450	23450	0
156	20240318	164700	5199918000	23450	23450	23450	23450	0
157	20240318	164600	5199918000	23450	23450	23450	23450	0
158	20240318	164500	5199918000	23450	23450	23450	23450	0
159	20240318	164400	5199918000	23450	23450	23450	23450	0
160	20240318	164300	5199918000	23450	23450	23450	23450	0
161	20240318	164200	5199918000	23450	23450	23450	23450	0
162	20240318	164100	5199918000	23450	23450	23450	23450	0
163	20240318	164000	5199918000	23450	23450	23450	23450	0
164	20240318	163900	5199918000	23450	23450	23450	23450	0
165	20240318	163800	5199918000	23450	23450	23450	23450	0
166	20240318	163700	5199918000	23450	23450	23450	23450	0
167	20240318	163600	5199918000	23450	23450	23450	23450	0
168	20240318	163500	5199918000	23450	23450	23450	23450	0
169	20240318	163400	5199918000	23450	23450	23450	23450	0
170	20240318	163300	5199918000	23450	23450	23450	23450	0
171	20240318	163200	5199918000	23450	23450	23450	23450	0
172	20240318	163100	5199918000	23450	23450	23450	23450	0
173	20240318	163000	5199918000	23450	23450	23450	23450	0
174	20240318	162900	5199918000	23450	23450	23450	23450	0
175	20240318	162800	5199918000	23450	23450	23450	23450	0
176	20240318	162700	5199918000	23450	23450	23450	23450	0
177	20240318	162600	5199918000	23450	23450	23450	23450	0
178	20240318	162500	5199918000	23450	23450	23450	23450	0
179	20240318	162400	5199918000	23450	23450	23450	23450	0
180	20240318	162300	5199918000	23450	23450	23450	23450	0
181	20240318	162200	5199918000	23450	23450	23450	23450	0
182	20240318	162100	5199918000	23450	23450	23450	23450	2712
183	20240318	162000	5199918000	23450	23450	23450	23450	0
184	20240318	161900	5199918000	23450	23450	23450	23450	0
185	20240318	161800	5199918000	23450	23450	23450	23450	0
186	20240318	161700	5199918000	23450	23450	23450	23450	0
187	20240318	161600	5199918000	23450	23450	23450	23450	0
188	20240318	161500	5199918000	23450	23450	23450	23450	0
189	20240318	161400	5199918000	23450	23450	23450	23450	0
190	20240318	161300	5199918000	23450	23450	23450	23450	0
191	20240318	161200	5199918000	23450	23450	23450	23450	0
192	20240318	161100	5199918000	23450	23450	23450	23450	0
193	20240318	161000	5199918000	23450	23450	23450	23450	0
194	20240318	160900	5199918000	23450	23450	23450	23450	0
195	20240318	160800	5199918000	23450	23450	23450	23450	0
196	20240318	160700	5199918000	23450	23450	23450	23450	0
197	20240318	160600	5199918000	23450	23450	23450	23450	0
198	20240318	160500	5199918000	23450	23450	23450	23450	0
199	20240318	160400	5199918000	23450	23450	23450	23450	0
200	20240318	160300	5199918000	23450	23450	23450	23450	0
201	20240318	160200	5199918000	23450	23450	23450	23450	0
202	20240318	160100	5199918000	23450	23450	23450	23450	0
203	20240318	160000	5199918000	23450	23450	23450	23450	0
204	20240318	155900	5199918000	23450	23450	23450	23450	0
205	20240318	155800	5199918000	23450	23450	23450	23450	0
206	20240318	155700	5199918000	23450	23450	23450	23450	0
207	20240318	155600	5199918000	23450	23450	23450	23450	0
208	20240318	155500	5199918000	23450	23450	23450	23450	0
209	20240318	155400	5199918000	23450	23450	23450	23450	0
210	20240318	155300	5199918000	23450	23450	23450	23450	0
211	20240318	155200	5199918000	23450	23450	23450	23450	0
212	20240318	155100	5199918000	23450	23450	23450	23450	2712
213	20240318	155000	5199918000	23450	23450	23450	23450	0
214	20240318	154900	5199918000	23450	23450	23450	23450	0
215	20240318	154800	5199918000	23450	23450	23450	23450	0
216	20240318	154700	5199918000	23450	23450	23450	23450	0
217	20240318	154600	5199918000	23450	23450	23450	23450	0
218	20240318	154500	5199918000	23450	23450	23450	23450	0
219	20240318	154400	5199918000	23450	23450	23450	23450	0
220	20240318	154300	5199918000	23450	23450	23450	23450	0
221	20240318	154200	5199918000	23450	23450	23450	23450	0
222	20240318	154100	5199918000	23450	23450	23450	23450	0
223	20240318	154000	5199918000	23450	23450	23450	23450	0
224	20240318	153900	5199918000	23450	23450	23450	23450	0
225	20240318	153800	5199918000	23450	23450	23450	23450	0
226	20240318	153700	5199918000	23450	23450	23450	23450	0
227	20240318	153600	5199918000	23450	23450	23450	23450	0
228	20240318	153500	5199918000	23450	23450	23450	23450	0
229	20240318	153400	5199918000	23450	23450	23450	23450	0
230	20240318	153300	5199918000	23450	23450	23450	23450	0
231	20240318	153200	5199918000	23450	23450	23450	23450	0
232	20240318	153100	5199918000	23450	23450	23450	23450	0
233	20240318	153000	5199918000	23450	23450	23450	23450	2712
234	20240318	152900	5136321600	23350	23350	23350	23350	0
235	20240318	152800	5136321600	23350	23350	23350	23350	0
236	20240318	152700	5136321600	23350	23350	23350	23350	0
237	20240318	152600	5136321600	23350	23350	23350	23350	0
238	20240318	152500	5136321600	23350	23350	23350	23350	0
239	20240318	152400	5136321600	23350	23350	23350	23350	0
240	20240318	152300	5136321600	23350	23350	23350	23350	0
241	20240318	152200	5136321600	23350	23350	23350	23350	0
242	20240318	152100	5136321600	23350	23350	23350	23350	0
243	20240318	152000	5136321600	23350	23350	23350	23350	0
244	20240318	151900	5136321600	23350	23400	23450	23350	1250
245	20240318	151800	5107092850	23400	23400	23450	23400	1094
246	20240318	151700	5081493200	23400	23450	23450	23400	84
247	20240318	151600	5079524450	23400	23450	23500	23400	1287
248	20240318	151500	5049349200	23450	23400	23450	23400	194
249	20240318	151400	5044802050	23400	23400	23450	23400	5
250	20240318	151300	5044685000	23450	23450	23450	23450	45
251	20240318	151200	5043629750	23450	23450	23500	23450	124
252	20240318	151100	5040721900	23450	23400	23450	23400	379
253	20240318	151000	5031849650	23450	23450	23450	23450	230
254	20240318	150900	5026456150	23450	23400	23450	23400	500
255	20240318	150800	5014751150	23350	23350	23350	23350	20
256	20240318	150700	5014284150	23350	23350	23350	23350	170
257	20240318	150600	5010314650	23400	23350	23400	23350	6
258	20240318	150500	5010174500	23400	23400	23400	23400	71
259	20240318	150400	5008513100	23400	23350	23400	23350	147
260	20240318	150300	5005074200	23350	23350	23350	23300	193
261	20240318	150200	5000568150	23400	23300	23400	23300	104
262	20240318	150100	4998143650	23300	23350	23350	23300	2165
263	20240318	150000	4947603450	23350	23400	23450	23350	549
264	20240318	145900	4934758200	23400	23400	23450	23400	109
265	20240318	145800	4932206100	23400	23400	23400	23400	115
266	20240318	145700	4929515100	23400	23400	23400	23400	2
267	20240318	145600	4929468300	23450	23450	23450	23450	0
268	20240318	145500	4929468300	23450	23450	23450	23450	50
269	20240318	145400	4928295800	23450	23450	23450	23400	271
270	20240318	145300	4921942050	23450	23400	23450	23400	103
271	20240318	145200	4919531750	23450	23400	23450	23400	401
272	20240318	145100	4910136450	23350	23350	23400	23350	24
273	20240318	145000	4909575850	23400	23400	23400	23400	0
274	20240318	144900	4909575850	23400	23450	23450	23400	2
275	20240318	144800	4909529000	23350	23400	23400	23350	533
276	20240318	144700	4897065000	23400	23400	23400	23400	107
277	20240318	144600	4894561200	23400	23400	23450	23400	371
278	20240318	144500	4885877700	23400	23400	23400	23400	100
279	20240318	144400	4883537700	23450	23450	23450	23450	8
280	20240318	144300	4883350100	23450	23450	23450	23450	0
281	20240318	144200	4883350100	23450	23400	23450	23400	16
282	20240318	144100	4882975000	23400	23450	23450	23400	58
283	20240318	144000	4881617750	23450	23450	23450	23400	565
284	20240318	143900	4868369500	23450	23450	23500	23450	72
285	20240318	143800	4866680600	23450	23450	23450	23450	26
286	20240318	143700	4866070900	23450	23500	23500	23450	82
287	20240318	143600	4864147950	23450	23450	23450	23450	190
288	20240318	143500	4859692450	23450	23400	23500	23400	280
289	20240318	143400	4853113400	23400	23400	23450	23400	227
290	20240318	143300	4847791600	23400	23400	23400	23400	43
291	20240318	143200	4846785400	23450	23450	23450	23450	1
292	20240318	143100	4846761950	23400	23400	23400	23350	200
293	20240318	143000	4842082500	23400	23350	23400	23350	52
294	20240318	142900	4840868250	23350	23400	23400	23350	248
295	20240318	142800	4835071950	23400	23400	23450	23350	518
296	20240318	142700	4822951550	23400	23350	23400	23350	159
297	20240318	142600	4819231000	23350	23400	23450	23350	580
298	20240318	142500	4805676750	23450	23400	23450	23400	806
299	20240318	142400	4786816300	23400	23400	23400	23400	52
300	20240318	142300	4785599500	23450	23400	23450	23400	37
301	20240318	142200	4784733650	23450	23400	23450	23400	185
302	20240318	142100	4780404600	23400	23400	23400	23400	60
303	20240318	142000	4779000600	23400	23400	23400	23400	5
304	20240318	141900	4778883600	23400	23350	23400	23350	41
305	20240318	141800	4777926200	23350	23350	23350	23350	38
306	20240318	141700	4777038900	23350	23350	23350	23350	157
307	20240318	141600	4773372950	23300	23350	23350	23300	637
308	20240318	141500	4758502000	23400	23350	23400	23350	246
309	20240318	141400	4752757600	23400	23400	23400	23400	358
310	20240318	141300	4744380400	23450	23400	23450	23400	55
311	20240318	141200	4743093300	23400	23400	23400	23400	301
312	20240318	141100	4736049900	23450	23400	23450	23400	67
313	20240318	141000	4734482050	23450	23450	23450	23450	1
314	20240318	140900	4734458600	23450	23450	23500	23450	62
315	20240318	140800	4733002200	23500	23450	23500	23400	658
316	20240318	140700	4717541950	23500	23450	23500	23400	13
317	20240318	140600	4717237000	23450	23450	23450	23450	116
318	20240318	140500	4714516800	23450	23400	23450	23400	42
319	20240318	140400	4713533800	23400	23400	23400	23400	64
320	20240318	140300	4712036200	23450	23450	23450	23450	5
321	20240318	140200	4711918950	23500	23500	23500	23500	206
322	20240318	140100	4707077950	23500	23450	23500	23400	127
323	20240318	140000	4704102700	23450	23450	23450	23450	2
324	20240318	135900	4704055800	23500	23400	23500	23400	404
325	20240318	135800	4694570700	23500	23450	23500	23400	590
326	20240318	135700	4680746000	23400	23400	23400	23400	247
327	20240318	135600	4674966200	23400	23350	23400	23350	299
328	20240318	135500	4667969800	23350	23350	23350	23350	47
329	20240318	135400	4666872350	23350	23350	23350	23350	82
330	20240318	135300	4664957650	23400	23400	23400	23400	1
331	20240318	135200	4664934250	23400	23350	23400	23350	449
332	20240318	135100	4654430100	23350	23400	23400	23350	1065
333	20240318	135000	4629541700	23350	23350	23350	23350	200
334	20240318	134900	4624871700	23400	23400	23400	23400	47
335	20240318	134800	4623771900	23400	23400	23400	23400	131
336	20240318	134700	4620706500	23350	23350	23350	23350	10
337	20240318	134600	4620473000	23400	23400	23400	23400	100
338	20240318	134500	4618133000	23400	23400	23400	23400	24
339	20240318	134400	4617571400	23400	23400	23400	23400	199
340	20240318	134300	4612914800	23450	23450	23450	23450	5
341	20240318	134200	4612797550	23450	23450	23450	23450	0
342	20240318	134100	4612797550	23450	23450	23450	23450	100
343	20240318	134000	4610452550	23450	23450	23450	23450	110
344	20240318	133900	4607873050	23500	23350	23500	23350	174
345	20240318	133800	4603803400	23350	23400	23400	23350	400
346	20240318	133700	4594446100	23450	23450	23450	23450	129
347	20240318	133600	4591421050	23450	23450	23450	23450	172
348	20240318	133500	4587387650	23450	23400	23450	23400	555
349	20240318	133400	4574373700	23400	23400	23400	23400	2
350	20240318	133300	4574326900	23400	23400	23400	23400	49
351	20240318	133200	4573180300	23400	23400	23400	23400	0
352	20240318	133100	4573180300	23400	23400	23400	23400	63
353	20240318	133000	4571706100	23400	23400	23400	23400	16
354	20240318	132900	4571331700	23400	23400	23400	23400	91
355	20240318	132800	4569202300	23450	23450	23450	23450	3
356	20240318	132700	4569131950	23450	23400	23450	23400	72
357	20240318	132600	4567446550	23400	23400	23400	23400	7
358	20240318	132500	4567282750	23400	23400	23400	23400	59
359	20240318	132400	4565902150	23450	23450	23450	23450	0
360	20240318	132300	4565902150	23450	23450	23450	23450	164
361	20240318	132200	4562056350	23450	23400	23450	23350	655
362	20240318	132100	4546734000	23400	23400	23450	23400	27
363	20240318	132000	4546101950	23450	23450	23450	23450	30
364	20240318	131900	4545398450	23400	23400	23400	23400	0
365	20240318	131800	4545398450	23400	23400	23400	23400	0
366	20240318	131700	4545398450	23400	23350	23400	23350	580
367	20240318	131600	4531835250	23400	23400	23400	23400	5
368	20240318	131500	4531718250	23350	23350	23350	23350	2
369	20240318	131400	4531671550	23350	23350	23350	23350	104
370	20240318	131300	4529243150	23400	23400	23400	23400	144
371	20240318	131200	4525873550	23400	23400	23400	23400	0
372	20240318	131100	4525873550	23400	23400	23400	23400	1
373	20240318	131000	4525850150	23350	23350	23350	23350	121
374	20240318	130900	4523024800	23350	23350	23350	23350	5
375	20240318	130800	4522908050	23350	23350	23350	23350	79
376	20240318	130700	4521063400	23350	23350	23350	23350	451
377	20240318	130600	4510532550	23400	23400	23400	23400	25
378	20240318	130500	4509947550	23350	23400	23400	23350	109
379	20240318	130400	4507397350	23400	23350	23400	23350	9
380	20240318	130300	4507186950	23350	23350	23350	23350	0
381	20240318	130200	4507186950	23350	23300	23350	23300	21
382	20240318	130100	4506696650	23350	23350	23350	23350	0
383	20240318	130000	4506696650	23350	23300	23350	23300	4
384	20240318	125900	4506603300	23350	23350	23350	23350	0
385	20240318	125800	4506603300	23350	23350	23350	23350	21
386	20240318	125700	4506112950	23300	23300	23300	23300	0
387	20240318	125600	4506112950	23300	23300	23300	23300	14
388	20240318	125500	4505786750	23350	23350	23350	23350	1
389	20240318	125400	4505763400	23350	23350	23350	23350	5
390	20240318	125300	4505646650	23300	23300	23300	23300	0
391	20240318	125200	4505646650	23300	23300	23300	23300	100
392	20240318	125100	4503316650	23300	23350	23350	23300	142
393	20240318	125000	4500006350	23350	23350	23350	23350	10
394	20240318	124900	4499772850	23350	23400	23400	23350	175
395	20240318	124800	4495686550	23400	23400	23400	23400	66
396	20240318	124700	4494142150	23400	23400	23400	23400	43
397	20240318	124600	4493135950	23350	23300	23350	23300	827
398	20240318	124500	4473866700	23300	23300	23300	23300	17
399	20240318	124400	4473470600	23350	23350	23350	23350	4
400	20240318	124300	4473377200	23350	23350	23350	23350	247
401	20240318	124200	4467609750	23350	23350	23350	23350	0
402	20240318	124100	4467609750	23350	23350	23350	23350	0
403	20240318	124000	4467609750	23350	23350	23350	23350	0
404	20240318	123900	4467609750	23350	23350	23350	23300	436
405	20240318	123800	4457429200	23350	23350	23350	23350	3
406	20240318	123700	4457359150	23350	23350	23350	23350	2
407	20240318	123600	4457312450	23350	23350	23350	23350	100
408	20240318	123500	4454977450	23350	23350	23400	23350	101
409	20240318	123400	4452614400	23350	23300	23350	23300	29
410	20240318	123300	4451938250	23350	23350	23350	23350	12
411	20240318	123200	4451658050	23300	23300	23300	23300	0
412	20240318	123100	4451658050	23300	23350	23350	23300	199
413	20240318	123000	4447016500	23350	23350	23350	23350	0
414	20240318	122900	4447016500	23350	23350	23350	23350	87
415	20240318	122800	4444985050	23400	23400	23400	23400	21
416	20240318	122700	4444493650	23400	23400	23400	23400	119
417	20240318	122600	4441709050	23400	23450	23450	23400	201
418	20240318	122500	4437005600	23400	23400	23400	23400	101
419	20240318	122400	4434642200	23400	23400	23400	23400	1
420	20240318	122300	4434618800	23400	23400	23400	23400	0
421	20240318	122200	4434618800	23400	23400	23400	23400	0
422	20240318	122100	4434618800	23400	23400	23400	23400	3
423	20240318	122000	4434548600	23350	23450	23450	23350	397
424	20240318	121900	4425273150	23450	23500	23500	23450	253
425	20240318	121800	4419340150	23500	23450	23500	23450	20
426	20240318	121700	4418870600	23450	23450	23450	23450	6
427	20240318	121600	4418729900	23450	23350	23450	23350	147
428	20240318	121500	4415296400	23400	23400	23400	23400	658
429	20240318	121400	4399899200	23450	23450	23450	23450	1
430	20240318	121300	4399875750	23450	23400	23450	23400	59
431	20240318	121200	4398492600	23400	23400	23400	23400	220
432	20240318	121100	4393344600	23450	23450	23450	23450	57
433	20240318	121000	4392007950	23450	23450	23450	23450	0
434	20240318	120900	4392007950	23450	23450	23450	23450	3
435	20240318	120800	4391937600	23450	23450	23450	23450	100
436	20240318	120700	4389592600	23450	23500	23500	23450	32
437	20240318	120600	4388841700	23500	23500	23500	23500	30
438	20240318	120500	4388136700	23500	23500	23500	23500	0
439	20240318	120400	4388136700	23500	23500	23500	23500	20
440	20240318	120300	4387666700	23500	23500	23500	23500	5
441	20240318	120200	4387549200	23500	23500	23500	23500	5
442	20240318	120100	4387431700	23500	23450	23500	23450	93
443	20240318	120000	4385247850	23450	23450	23450	23450	8
444	20240318	115900	4385060250	23500	23500	23500	23500	90
445	20240318	115800	4382945250	23500	23500	23500	23500	0
446	20240318	115700	4382945250	23500	23500	23500	23500	14
447	20240318	115600	4382616250	23500	23500	23500	23500	20
448	20240318	115500	4382146250	23500	23500	23500	23500	1
449	20240318	115400	4382122750	23550	23550	23550	23550	22
450	20240318	115300	4381604650	23600	23450	23600	23350	749
451	20240318	115200	4364099350	23450	23500	23500	23450	74
452	20240318	115100	4362363950	23450	23500	23500	23450	500
453	20240318	115000	4350632500	23500	23500	23500	23500	5
454	20240318	114900	4350515000	23450	23450	23450	23450	0
455	20240318	114800	4350515000	23450	23500	23500	23450	111
456	20240318	114700	4347906550	23550	23550	23550	23550	15
457	20240318	114600	4347553300	23500	23550	23550	23500	149
458	20240318	114500	4344045450	23550	23600	23600	23550	103
459	20240318	114400	4341619750	23600	23600	23600	23600	50
460	20240318	114300	4340439750	23600	23600	23600	23600	180
461	20240318	114200	4336191750	23600	23600	23600	23600	5
462	20240318	114100	4336073750	23600	23550	23600	23550	3
463	20240318	114000	4336003050	23450	23450	23450	23450	0
464	20240318	113900	4336003050	23450	23550	23600	23450	709
465	20240318	113800	4319342900	23650	23650	23650	23650	237
466	20240318	113700	4313737850	23650	23650	23650	23650	0
467	20240318	113600	4313737850	23650	23550	23650	23550	202
468	20240318	113500	4308960750	23650	23550	23650	23550	10
469	20240318	113400	4308725150	23550	23550	23550	23550	358
470	20240318	113300	4300294250	23500	23500	23500	23500	0
471	20240318	113200	4300294250	23500	23500	23550	23500	41
472	20240318	113100	4299330650	23500	23650	23700	23500	77
473	20240318	113000	4297509650	23650	23650	23650	23300	2828
474	20240318	112900	4231262050	23600	23600	23650	23600	457
475	20240318	112800	4220476750	23600	23650	23650	23600	539
476	20240318	112700	4207734500	23650	23650	23650	23650	311
477	20240318	112600	4200379350	23650	23650	23650	23650	315
478	20240318	112500	4192929600	23650	23650	23650	23650	82
479	20240318	112400	4190990300	23700	23700	23700	23700	0
480	20240318	112300	4190990300	23700	23650	23700	23650	125
481	20240318	112200	4188033950	23650	23650	23700	23650	49
482	20240318	112100	4186875050	23650	23700	23700	23650	200
483	20240318	112000	4182140050	23700	23650	23700	23650	296
484	20240318	111900	4175128500	23700	23650	23700	23650	74
485	20240318	111800	4173375150	23650	23650	23650	23650	331
486	20240318	111700	4165547000	23700	23700	23700	23700	412
487	20240318	111600	4155782600	23750	23700	23750	23700	578
488	20240318	111500	4142083950	23700	23700	23700	23700	198
489	20240318	111400	4137391350	23750	23750	23750	23750	1157
490	20240318	111300	4109912600	23750	23700	23750	23650	530
491	20240318	111200	4097349700	23700	23700	23700	23650	320
492	20240318	111100	4089770800	23700	23650	23700	23650	1352
493	20240318	111000	4057732100	23650	23550	23650	23550	1007
494	20240318	110900	4033928400	23550	23600	23600	23550	132
495	20240318	110800	4030818450	23600	23400	23600	23400	1384
496	20240318	110700	3998239900	23350	23350	23350	23350	100
497	20240318	110600	3995904900	23350	23350	23350	23350	1
498	20240318	110500	3995881550	23350	23350	23350	23350	134
499	20240318	110400	3992752650	23350	23400	23400	23350	65
500	20240318	110300	3991234800	23350	23400	23450	23350	712
501	20240318	110200	3974587300	23400	23400	23400	23400	324
502	20240318	110100	3967005700	23450	23450	23450	23450	0
503	20240318	110000	3967005700	23450	23400	23450	23400	2
504	20240318	105900	3966958850	23400	23450	23450	23400	217
505	20240318	105800	3961878350	23450	23450	23450	23450	209
506	20240318	105700	3956977300	23450	23450	23450	23450	36
507	20240318	105600	3956133100	23450	23500	23500	23450	26
508	20240318	105500	3955523350	23500	23450	23500	23450	21
509	20240318	105400	3955029900	23500	23500	23500	23450	202
510	20240318	105300	3950289200	23500	23500	23500	23500	2
511	20240318	105200	3950242200	23500	23500	23500	23500	120
512	20240318	105100	3947422200	23450	23400	23450	23400	19
513	20240318	105000	3946976800	23400	23400	23400	23400	55
514	20240318	104900	3945689800	23350	23450	23450	23350	1102
515	20240318	104800	3919904950	23450	23450	23450	23450	0
516	20240318	104700	3919904950	23450	23400	23450	23400	50
517	20240318	104600	3918732900	23450	23400	23450	23400	152
518	20240318	104500	3915174100	23400	23400	23400	23350	39
519	20240318	104400	3914261650	23400	23400	23400	23400	1
520	20240318	104300	3914238250	23350	23400	23500	23350	412
521	20240318	104200	3904570300	23400	23400	23500	23400	1100
522	20240318	104100	3878804500	23450	23350	23450	23350	249
523	20240318	104000	3872983500	23250	23300	23300	23250	2030
524	20240318	103900	3825784300	23300	23300	23300	23300	711
525	20240318	103800	3809218000	23300	23400	23400	23250	560
526	20240318	103700	3796180900	23400	23400	23400	23400	42
527	20240318	103600	3795198100	23450	23400	23450	23400	137
528	20240318	103500	3791989500	23400	23400	23450	23400	300
529	20240318	103400	3784957050	23450	23500	23500	23450	204
530	20240318	103300	3780173200	23500	23500	23500	23500	97
531	20240318	103200	3777893700	23450	23450	23450	23450	190
532	20240318	103100	3773438200	23450	23400	23450	23400	226
533	20240318	103000	3768144750	23400	23350	23400	23350	100
534	20240318	102900	3765806000	23400	23400	23400	23350	44
535	20240318	102800	3764777650	23400	23250	23400	23250	180
536	20240318	102700	3760574450	23250	23300	23350	23200	229
537	20240318	102600	3755245400	23300	23400	23400	23150	2372
538	20240318	102500	3700148900	23250	23350	23350	23250	569
539	20240318	102400	3686887650	23350	23400	23400	23300	399
540	20240318	102300	3677587850	23350	23350	23350	23350	11
541	20240318	102200	3677331000	23350	23450	23450	23350	588
542	20240318	102100	3663597450	23450	23400	23450	23400	163
543	20240318	102000	3659777700	23450	23400	23450	23400	101
544	20240318	101900	3657413800	23400	23300	23400	23300	119
545	20240318	101800	3654639150	23300	23250	23300	23250	42
546	20240318	101700	3653662550	23250	23300	23300	23250	481
547	20240318	101600	3642466400	23300	23300	23300	23300	57
548	20240318	101500	3641138300	23300	23350	23350	23300	7
549	20240318	101400	3640975000	23400	23300	23400	23300	37
550	20240318	101300	3640112800	23300	23350	23450	23300	313
551	20240318	101200	3632776400	23350	23300	23350	23300	663
552	20240318	101100	3617320500	23350	23450	23450	23300	2099
553	20240318	101000	3568351200	23400	23400	23450	23400	142
554	20240318	100900	3565028300	23400	23400	23400	23400	278
555	20240318	100800	3558523100	23400	23450	23450	23400	132
556	20240318	100700	3555430850	23450	23450	23450	23450	146
557	20240318	100600	3552007150	23450	23450	23450	23450	6
558	20240318	100500	3551866450	23400	23450	23450	23400	550
559	20240318	100400	3538994850	23400	23400	23450	23400	549
560	20240318	100300	3526148200	23450	23400	23450	23400	118
561	20240318	100200	3523386800	23400	23350	23400	23300	104
562	20240318	100100	3520962900	23350	23300	23350	23300	434
563	20240318	100000	3510848750	23300	23300	23350	23250	281
564	20240318	095900	3504300800	23300	23350	23400	23300	765
565	20240318	095800	3486453700	23400	23450	23450	23400	43
566	20240318	095700	3485447000	23450	23400	23450	23250	427
567	20240318	095600	3475478450	23400	23400	23400	23250	2240
568	20240318	095500	3423220750	23450	23450	23500	23400	597
569	20240318	095400	3409221150	23450	23550	23550	23450	821
570	20240318	095300	3389929050	23550	23500	23550	23500	89
571	20240318	095200	3387837400	23550	23550	23600	23500	307
572	20240318	095100	3380612300	23550	23500	23550	23500	392
573	20240318	095000	3371390550	23500	23450	23500	23450	82
574	20240318	094900	3369464750	23450	23500	23500	23450	299
575	20240318	094800	3362450600	23500	23500	23500	23500	74
576	20240318	094700	3360711600	23500	23500	23550	23450	95
577	20240318	094600	3358480200	23550	23450	23550	23400	894
578	20240318	094500	3337515550	23400	23450	23500	23400	932
579	20240318	094400	3315666550	23450	23550	23600	23450	694
580	20240318	094300	3299351350	23550	23550	23600	23550	72
581	20240318	094200	3297655150	23550	23650	23650	23550	352
582	20240318	094100	3289353300	23550	23500	23650	23450	2875
583	20240318	094000	3221744650	23500	23600	23650	23500	1835
584	20240318	093900	3178546550	23600	23700	23700	23600	4311
585	20240318	093800	3076467700	23700	23800	23800	23700	1487
586	20240318	093700	3041124050	23750	23800	23800	23750	434
587	20240318	093600	3030807750	23800	23800	23800	23750	1036
588	20240318	093500	3006172450	23800	23750	23800	23700	2607
589	20240318	093400	2944204850	23750	23750	23750	23700	290
590	20240318	093300	2937319200	23750	23800	23800	23700	1631
591	20240318	093200	2898586800	23700	23850	23900	23700	3711
592	20240318	093100	2810264850	23850	23650	23900	23650	4180
593	20240318	093000	2710711900	23700	23500	23700	23450	2311
594	20240318	092900	2656185600	23500	23600	23650	23500	1130
595	20240318	092800	2629576050	23600	23700	23750	23600	656
596	20240318	092700	2614068850	23700	23700	23700	23550	3484
597	20240318	092600	2531675200	23700	23600	23800	23550	3856
598	20240318	092500	2440380200	23550	23550	23600	23500	1259
599	20240318	092400	2410748450	23500	23600	23650	23400	4526
600	20240318	092300	2304384400	23600	23900	23900	23600	4071
601	20240318	092200	2207854750	23850	23700	24000	23700	23599
602	20240318	092100	1644098100	23700	23550	23700	23500	6150
603	20240318	092000	1498784800	23550	23600	23600	23450	5730
604	20240318	091900	1363800800	23600	23250	23600	23250	9295
605	20240318	091800	1145817300	23250	23200	23350	23200	1782
606	20240318	091700	1104334900	23200	23250	23250	23050	2196
607	20240318	091600	1053596800	23250	23250	23250	23150	165
608	20240318	091500	1049773450	23300	23350	23350	23150	1224
609	20240318	091400	1021363850	23250	23400	23400	23250	1889
610	20240318	091300	977269300	23400	23350	23400	23300	1291
611	20240318	091200	947096650	23400	23200	23400	23200	3289
612	20240318	091100	870331800	23200	23250	23250	23100	1737
613	20240318	091000	830069350	23200	23350	23400	23200	2185
614	20240318	090900	779119000	23350	23300	23400	23200	2506
615	20240318	090800	720609300	23350	22900	23350	22900	3868
616	20240318	090700	631014250	22850	23050	23100	22850	2181
617	20240318	090600	580853950	23050	23100	23150	23050	1979
618	20240318	090500	535131050	23150	23150	23150	23000	1342
619	20240318	090400	504133600	23100	23450	23500	23100	4251
620	20240318	090300	405116700	23450	23200	23450	22950	5626
621	20240318	090200	274340550	23200	22850	23200	22850	4679
622	20240318	090100	166808250	22850	22900	23000	22750	3372
623	20240318	090000	89535700	22900	22550	22950	22550	3941