KissMeData/100840/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200500	1088433050	22400	22400	22400	22400	806
3	20240313	200400	1088433050	22400	22400	22400	22400	0
4	20240313	200300	1088433050	22400	22400	22400	22400	0
5	20240313	200200	1088433050	22400	22400	22400	22400	0
6	20240313	200100	1088433050	22400	22400	22400	22400	0
7	20240313	200000	1088433050	22400	22400	22400	22400	0
8	20240313	195900	1088433050	22400	22400	22400	22400	0
9	20240313	195800	1088433050	22400	22400	22400	22400	0
10	20240313	195700	1088433050	22400	22400	22400	22400	0
11	20240313	195600	1088433050	22400	22400	22400	22400	0
12	20240313	195500	1088433050	22400	22400	22400	22400	0
13	20240313	195400	1088433050	22400	22400	22400	22400	0
14	20240313	195300	1088433050	22400	22400	22400	22400	0
15	20240313	195200	1088433050	22400	22400	22400	22400	0
16	20240313	195100	1088433050	22400	22400	22400	22400	0
17	20240313	195000	1088433050	22400	22400	22400	22400	0
18	20240313	194900	1088433050	22400	22400	22400	22400	0
19	20240313	194800	1088433050	22400	22400	22400	22400	0
20	20240313	194700	1088433050	22400	22400	22400	22400	0
21	20240313	194600	1088433050	22400	22400	22400	22400	0
22	20240313	194500	1088433050	22400	22400	22400	22400	0
23	20240313	194400	1088433050	22400	22400	22400	22400	0
24	20240313	194300	1088433050	22400	22400	22400	22400	0
25	20240313	194200	1088433050	22400	22400	22400	22400	0
26	20240313	194100	1088433050	22400	22400	22400	22400	0
27	20240313	194000	1088433050	22400	22400	22400	22400	0
28	20240313	193900	1088433050	22400	22400	22400	22400	0
29	20240313	193800	1088433050	22400	22400	22400	22400	0
30	20240313	193700	1088433050	22400	22400	22400	22400	0
31	20240313	193600	1088433050	22400	22400	22400	22400	0
32	20240313	193500	1088433050	22400	22400	22400	22400	806
33	20240313	193400	1088433050	22400	22400	22400	22400	0
34	20240313	193300	1088433050	22400	22400	22400	22400	0
35	20240313	193200	1088433050	22400	22400	22400	22400	0
36	20240313	193100	1088433050	22400	22400	22400	22400	0
37	20240313	193000	1088433050	22400	22400	22400	22400	0
38	20240313	192900	1088433050	22400	22400	22400	22400	0
39	20240313	192800	1088433050	22400	22400	22400	22400	0
40	20240313	192700	1088433050	22400	22400	22400	22400	0
41	20240313	192600	1088433050	22400	22400	22400	22400	0
42	20240313	192500	1088433050	22400	22400	22400	22400	0
43	20240313	192400	1088433050	22400	22400	22400	22400	0
44	20240313	192300	1088433050	22400	22400	22400	22400	0
45	20240313	192200	1088433050	22400	22400	22400	22400	0
46	20240313	192100	1088433050	22400	22400	22400	22400	0
47	20240313	192000	1088433050	22400	22400	22400	22400	0
48	20240313	191900	1088433050	22400	22400	22400	22400	0
49	20240313	191800	1088433050	22400	22400	22400	22400	0
50	20240313	191700	1088433050	22400	22400	22400	22400	0
51	20240313	191600	1088433050	22400	22400	22400	22400	0
52	20240313	191500	1088433050	22400	22400	22400	22400	0
53	20240313	191400	1088433050	22400	22400	22400	22400	0
54	20240313	191300	1088433050	22400	22400	22400	22400	0
55	20240313	191200	1088433050	22400	22400	22400	22400	0
56	20240313	191100	1088433050	22400	22400	22400	22400	0
57	20240313	191000	1088433050	22400	22400	22400	22400	0
58	20240313	190900	1088433050	22400	22400	22400	22400	0
59	20240313	190800	1088433050	22400	22400	22400	22400	0
60	20240313	190700	1088433050	22400	22400	22400	22400	0
61	20240313	190600	1088433050	22400	22400	22400	22400	0
62	20240313	190500	1088433050	22400	22400	22400	22400	806
63	20240313	190400	1088433050	22400	22400	22400	22400	0
64	20240313	190300	1088433050	22400	22400	22400	22400	0
65	20240313	190200	1088433050	22400	22400	22400	22400	0
66	20240313	190100	1088433050	22400	22400	22400	22400	0
67	20240313	190000	1088433050	22400	22400	22400	22400	0
68	20240313	185900	1088433050	22400	22400	22400	22400	0
69	20240313	185800	1088433050	22400	22400	22400	22400	0
70	20240313	185700	1088433050	22400	22400	22400	22400	0
71	20240313	185600	1088433050	22400	22400	22400	22400	0
72	20240313	185500	1088433050	22400	22400	22400	22400	0
73	20240313	185400	1088433050	22400	22400	22400	22400	0
74	20240313	185300	1088433050	22400	22400	22400	22400	0
75	20240313	185200	1088433050	22400	22400	22400	22400	0
76	20240313	185100	1088433050	22400	22400	22400	22400	0
77	20240313	185000	1088433050	22400	22400	22400	22400	0
78	20240313	184900	1088433050	22400	22400	22400	22400	0
79	20240313	184800	1088433050	22400	22400	22400	22400	0
80	20240313	184700	1088433050	22400	22400	22400	22400	0
81	20240313	184600	1088433050	22400	22400	22400	22400	0
82	20240313	184500	1088433050	22400	22400	22400	22400	0
83	20240313	184400	1088433050	22400	22400	22400	22400	0
84	20240313	184300	1088433050	22400	22400	22400	22400	0
85	20240313	184200	1088433050	22400	22400	22400	22400	0
86	20240313	184100	1088433050	22400	22400	22400	22400	0
87	20240313	184000	1088433050	22400	22400	22400	22400	0
88	20240313	183900	1088433050	22400	22400	22400	22400	0
89	20240313	183800	1088433050	22400	22400	22400	22400	0
90	20240313	183700	1088433050	22400	22400	22400	22400	0
91	20240313	183600	1088433050	22400	22400	22400	22400	0
92	20240313	183500	1088433050	22400	22400	22400	22400	806
93	20240313	183400	1088433050	22400	22400	22400	22400	0
94	20240313	183300	1088433050	22400	22400	22400	22400	0
95	20240313	183200	1088433050	22400	22400	22400	22400	0
96	20240313	183100	1088433050	22400	22400	22400	22400	0
97	20240313	183000	1088433050	22400	22400	22400	22400	0
98	20240313	182900	1088433050	22400	22400	22400	22400	0
99	20240313	182800	1088433050	22400	22400	22400	22400	0
100	20240313	182700	1088433050	22400	22400	22400	22400	0
101	20240313	182600	1088433050	22400	22400	22400	22400	0
102	20240313	182500	1088433050	22400	22400	22400	22400	0
103	20240313	182400	1088433050	22400	22400	22400	22400	0
104	20240313	182300	1088433050	22400	22400	22400	22400	0
105	20240313	182200	1088433050	22400	22400	22400	22400	0
106	20240313	182100	1088433050	22400	22400	22400	22400	0
107	20240313	182000	1088433050	22400	22400	22400	22400	0
108	20240313	181900	1088433050	22400	22400	22400	22400	0
109	20240313	181800	1088433050	22400	22400	22400	22400	0
110	20240313	181700	1088433050	22400	22400	22400	22400	0
111	20240313	181600	1088433050	22400	22400	22400	22400	0
112	20240313	181500	1088433050	22400	22400	22400	22400	0
113	20240313	181400	1088433050	22400	22400	22400	22400	0
114	20240313	181300	1088433050	22400	22400	22400	22400	0
115	20240313	181200	1088433050	22400	22400	22400	22400	0
116	20240313	181100	1088433050	22400	22400	22400	22400	0
117	20240313	181000	1088433050	22400	22400	22400	22400	0
118	20240313	180900	1088433050	22400	22400	22400	22400	0
119	20240313	180800	1088433050	22400	22400	22400	22400	0
120	20240313	180700	1088433050	22400	22400	22400	22400	0
121	20240313	180600	1088433050	22400	22400	22400	22400	0
122	20240313	180500	1088433050	22400	22400	22400	22400	806
123	20240313	180400	1088433050	22400	22400	22400	22400	0
124	20240313	180300	1088433050	22400	22400	22400	22400	0
125	20240313	180200	1088433050	22400	22400	22400	22400	0
126	20240313	180100	1088433050	22400	22400	22400	22400	0
127	20240313	180000	1088433050	22400	22400	22400	22400	0
128	20240313	175900	1088433050	22400	22400	22400	22400	0
129	20240313	175800	1088433050	22400	22400	22400	22400	0
130	20240313	175700	1088433050	22400	22400	22400	22400	0
131	20240313	175600	1088433050	22400	22400	22400	22400	0
132	20240313	175500	1088433050	22400	22400	22400	22400	0
133	20240313	175400	1088433050	22400	22400	22400	22400	0
134	20240313	175300	1088433050	22400	22400	22400	22400	0
135	20240313	175200	1088433050	22400	22400	22400	22400	0
136	20240313	175100	1088433050	22400	22400	22400	22400	0
137	20240313	175000	1088433050	22400	22400	22400	22400	0
138	20240313	174900	1088433050	22400	22400	22400	22400	0
139	20240313	174800	1088433050	22400	22400	22400	22400	0
140	20240313	174700	1088433050	22400	22400	22400	22400	0
141	20240313	174600	1088433050	22400	22400	22400	22400	0
142	20240313	174500	1088433050	22400	22400	22400	22400	0
143	20240313	174400	1088433050	22400	22400	22400	22400	0
144	20240313	174300	1088433050	22400	22400	22400	22400	0
145	20240313	174200	1088433050	22400	22400	22400	22400	0
146	20240313	174100	1088433050	22400	22400	22400	22400	0
147	20240313	174000	1088433050	22400	22400	22400	22400	0
148	20240313	173900	1088433050	22400	22400	22400	22400	0
149	20240313	173800	1088433050	22400	22400	22400	22400	0
150	20240313	173700	1088433050	22400	22400	22400	22400	0
151	20240313	173600	1088433050	22400	22400	22400	22400	0
152	20240313	173500	1088433050	22400	22400	22400	22400	806
153	20240313	173400	1088433050	22400	22400	22400	22400	0
154	20240313	173300	1088433050	22400	22400	22400	22400	0
155	20240313	173200	1088433050	22400	22400	22400	22400	0
156	20240313	173100	1088433050	22400	22400	22400	22400	0
157	20240313	173000	1088433050	22400	22400	22400	22400	0
158	20240313	172900	1088433050	22400	22400	22400	22400	0
159	20240313	172800	1088433050	22400	22400	22400	22400	0
160	20240313	172700	1088433050	22400	22400	22400	22400	0
161	20240313	172600	1088433050	22400	22400	22400	22400	0
162	20240313	172500	1088433050	22400	22400	22400	22400	0
163	20240313	172400	1088433050	22400	22400	22400	22400	0
164	20240313	172300	1088433050	22400	22400	22400	22400	0
165	20240313	172200	1088433050	22400	22400	22400	22400	0
166	20240313	172100	1088433050	22400	22400	22400	22400	0
167	20240313	172000	1088433050	22400	22400	22400	22400	0
168	20240313	171900	1088433050	22400	22400	22400	22400	0
169	20240313	171800	1088433050	22400	22400	22400	22400	0
170	20240313	171700	1088433050	22400	22400	22400	22400	0
171	20240313	171600	1088433050	22400	22400	22400	22400	0
172	20240313	171500	1088433050	22400	22400	22400	22400	0
173	20240313	171400	1088433050	22400	22400	22400	22400	0
174	20240313	171300	1088433050	22400	22400	22400	22400	0
175	20240313	171200	1088433050	22400	22400	22400	22400	0
176	20240313	171100	1088433050	22400	22400	22400	22400	0
177	20240313	171000	1088433050	22400	22400	22400	22400	0
178	20240313	170900	1088433050	22400	22400	22400	22400	0
179	20240313	170800	1088433050	22400	22400	22400	22400	0
180	20240313	170700	1088433050	22400	22400	22400	22400	0
181	20240313	170600	1088433050	22400	22400	22400	22400	0
182	20240313	170500	1088433050	22400	22400	22400	22400	806
183	20240313	170400	1088433050	22400	22400	22400	22400	0
184	20240313	170300	1088433050	22400	22400	22400	22400	0
185	20240313	170200	1088433050	22400	22400	22400	22400	0
186	20240313	170100	1088433050	22400	22400	22400	22400	0
187	20240313	170000	1088433050	22400	22400	22400	22400	0
188	20240313	165900	1088433050	22400	22400	22400	22400	0
189	20240313	165800	1088433050	22400	22400	22400	22400	0
190	20240313	165700	1088433050	22400	22400	22400	22400	0
191	20240313	165600	1088433050	22400	22400	22400	22400	0
192	20240313	165500	1088433050	22400	22400	22400	22400	0
193	20240313	165400	1088433050	22400	22400	22400	22400	0
194	20240313	165300	1088433050	22400	22400	22400	22400	0
195	20240313	165200	1088433050	22400	22400	22400	22400	0
196	20240313	165100	1088433050	22400	22400	22400	22400	0
197	20240313	165000	1088433050	22400	22400	22400	22400	0
198	20240313	164900	1088433050	22400	22400	22400	22400	0
199	20240313	164800	1088433050	22400	22400	22400	22400	0
200	20240313	164700	1088433050	22400	22400	22400	22400	0
201	20240313	164600	1088433050	22400	22400	22400	22400	0
202	20240313	164500	1088433050	22400	22400	22400	22400	0
203	20240313	164400	1088433050	22400	22400	22400	22400	0
204	20240313	164300	1088433050	22400	22400	22400	22400	0
205	20240313	164200	1088433050	22400	22400	22400	22400	0
206	20240313	164100	1088433050	22400	22400	22400	22400	0
207	20240313	164000	1088433050	22400	22400	22400	22400	0
208	20240313	163900	1088433050	22400	22400	22400	22400	0
209	20240313	163800	1088433050	22400	22400	22400	22400	0
210	20240313	163700	1088433050	22400	22400	22400	22400	0
211	20240313	163600	1088433050	22400	22400	22400	22400	0
212	20240313	163500	1088433050	22400	22400	22400	22400	806
213	20240313	163400	1088433050	22400	22400	22400	22400	0
214	20240313	163300	1088433050	22400	22400	22400	22400	0
215	20240313	163200	1088433050	22400	22400	22400	22400	0
216	20240313	163100	1088433050	22400	22400	22400	22400	0
217	20240313	163000	1088433050	22400	22400	22400	22400	0
218	20240313	162900	1088433050	22400	22400	22400	22400	0
219	20240313	162800	1088433050	22400	22400	22400	22400	0
220	20240313	162700	1088433050	22400	22400	22400	22400	0
221	20240313	162600	1088433050	22400	22400	22400	22400	0
222	20240313	162500	1088433050	22400	22400	22400	22400	0
223	20240313	162400	1088433050	22400	22400	22400	22400	0
224	20240313	162300	1088433050	22400	22400	22400	22400	0
225	20240313	162200	1088433050	22400	22400	22400	22400	0
226	20240313	162100	1088433050	22400	22400	22400	22400	0
227	20240313	162000	1088433050	22400	22400	22400	22400	0
228	20240313	161900	1088433050	22400	22400	22400	22400	0
229	20240313	161800	1088433050	22400	22400	22400	22400	0
230	20240313	161700	1088433050	22400	22400	22400	22400	0
231	20240313	161600	1088433050	22400	22400	22400	22400	0
232	20240313	161500	1088433050	22400	22400	22400	22400	0
233	20240313	161400	1088433050	22400	22400	22400	22400	0
234	20240313	161300	1088433050	22400	22400	22400	22400	0
235	20240313	161200	1088433050	22400	22400	22400	22400	0
236	20240313	161100	1088433050	22400	22400	22400	22400	0
237	20240313	161000	1088433050	22400	22400	22400	22400	0
238	20240313	160900	1088433050	22400	22400	22400	22400	0
239	20240313	160800	1088433050	22400	22400	22400	22400	0
240	20240313	160700	1088433050	22400	22400	22400	22400	0
241	20240313	160600	1088433050	22400	22400	22400	22400	0
242	20240313	160500	1088433050	22400	22400	22400	22400	806
243	20240313	160400	1088433050	22400	22400	22400	22400	0
244	20240313	160300	1088433050	22400	22400	22400	22400	0
245	20240313	160200	1088433050	22400	22400	22400	22400	0
246	20240313	160100	1088433050	22400	22400	22400	22400	0
247	20240313	160000	1088433050	22400	22400	22400	22400	0
248	20240313	155900	1088433050	22400	22400	22400	22400	0
249	20240313	155800	1088433050	22400	22400	22400	22400	0
250	20240313	155700	1088433050	22400	22400	22400	22400	0
251	20240313	155600	1088433050	22400	22400	22400	22400	0
252	20240313	155500	1088433050	22400	22400	22400	22400	0
253	20240313	155400	1088433050	22400	22400	22400	22400	0
254	20240313	155300	1088433050	22400	22400	22400	22400	0
255	20240313	155200	1088433050	22400	22400	22400	22400	0
256	20240313	155100	1088433050	22400	22400	22400	22400	0
257	20240313	155000	1088433050	22400	22400	22400	22400	0
258	20240313	154900	1088433050	22400	22400	22400	22400	0
259	20240313	154800	1088433050	22400	22400	22400	22400	0
260	20240313	154700	1088433050	22400	22400	22400	22400	0
261	20240313	154600	1088433050	22400	22400	22400	22400	0
262	20240313	154500	1088433050	22400	22400	22400	22400	0
263	20240313	154400	1088433050	22400	22400	22400	22400	0
264	20240313	154300	1088433050	22400	22400	22400	22400	0
265	20240313	154200	1088433050	22400	22400	22400	22400	0
266	20240313	154100	1088433050	22400	22400	22400	22400	0
267	20240313	154000	1088433050	22400	22400	22400	22400	0
268	20240313	153900	1088433050	22400	22400	22400	22400	0
269	20240313	153800	1088433050	22400	22400	22400	22400	0
270	20240313	153700	1088433050	22400	22400	22400	22400	0
271	20240313	153600	1088433050	22400	22400	22400	22400	0
272	20240313	153500	1088433050	22400	22400	22400	22400	806
273	20240313	153400	1088433050	22400	22400	22400	22400	0
274	20240313	153300	1088433050	22400	22400	22400	22400	0
275	20240313	153200	1088433050	22400	22400	22400	22400	0
276	20240313	153100	1088433050	22400	22400	22400	22400	0
277	20240313	153000	1088433050	22400	22400	22400	22400	806
278	20240313	152900	1070378650	22350	22350	22350	22350	0
279	20240313	152800	1070378650	22350	22350	22350	22350	0
280	20240313	152700	1070378650	22350	22350	22350	22350	0
281	20240313	152600	1070378650	22350	22350	22350	22350	0
282	20240313	152500	1070378650	22350	22350	22350	22350	0
283	20240313	152400	1070378650	22350	22350	22350	22350	0
284	20240313	152300	1070378650	22350	22350	22350	22350	0
285	20240313	152200	1070378650	22350	22350	22350	22350	0
286	20240313	152100	1070378650	22350	22350	22350	22350	0
287	20240313	152000	1070378650	22350	22350	22350	22350	0
288	20240313	151900	1070378650	22350	22350	22350	22350	600
289	20240313	151800	1056968650	22300	22350	22350	22300	254
290	20240313	151700	1051294450	22350	22350	22450	22300	606
291	20240313	151600	1037750500	22350	22350	22400	22350	837
292	20240313	151500	1019023800	22350	22400	22400	22350	216
293	20240313	151400	1014195550	22400	22450	22450	22400	209
294	20240313	151300	1009513500	22450	22400	22450	22400	404
295	20240313	151200	1000463700	22400	22400	22400	22400	600
296	20240313	151100	987023700	22400	22450	22500	22400	664
297	20240313	151000	972136650	22400	22400	22400	22400	200
298	20240313	150900	967656650	22400	22400	22400	22400	0
299	20240313	150800	967656650	22400	22400	22400	22400	0
300	20240313	150700	967656650	22400	22400	22400	22400	0
301	20240313	150600	967656650	22400	22400	22400	22400	0
302	20240313	150500	967656650	22400	22400	22400	22400	401
303	20240313	150400	958674250	22400	22450	22450	22400	201
304	20240313	150300	954171800	22350	22400	22450	22350	653
305	20240313	150200	939537600	22350	22350	22350	22350	201
306	20240313	150100	935045250	22350	22350	22350	22350	0
307	20240313	150000	935045250	22350	22350	22350	22350	1
308	20240313	145900	935022900	22400	22400	22400	22400	0
309	20240313	145800	935022900	22400	22400	22400	22400	0
310	20240313	145700	935022900	22400	22400	22400	22400	200
311	20240313	145600	930542900	22400	22450	22450	22350	213
312	20240313	145500	925771300	22400	22400	22400	22400	0
313	20240313	145400	925771300	22400	22400	22400	22400	208
314	20240313	145300	921112100	22350	22350	22350	22350	0
315	20240313	145200	921112100	22350	22350	22350	22350	0
316	20240313	145100	921112100	22350	22350	22350	22350	500
317	20240313	145000	909937100	22350	22400	22400	22350	214
318	20240313	144900	905144200	22450	22450	22450	22450	2
319	20240313	144800	905099300	22400	22400	22400	22400	2
320	20240313	144700	905054500	22400	22400	22400	22400	1
321	20240313	144600	905032100	22400	22400	22400	22400	14
322	20240313	144500	904718500	22450	22450	22450	22450	2
323	20240313	144400	904673600	22400	22400	22400	22400	1
324	20240313	144300	904651200	22400	22400	22400	22400	1
325	20240313	144200	904628800	22350	22350	22350	22350	0
326	20240313	144100	904628800	22350	22350	22350	22350	0
327	20240313	144000	904628800	22350	22350	22350	22350	0
328	20240313	143900	904628800	22350	22350	22350	22350	0
329	20240313	143800	904628800	22350	22400	22400	22350	24
330	20240313	143700	904091300	22400	22400	22400	22400	0
331	20240313	143600	904091300	22400	22400	22400	22400	0
332	20240313	143500	904091300	22400	22400	22400	22400	0
333	20240313	143400	904091300	22400	22400	22400	22400	4
334	20240313	143300	904001700	22400	22400	22400	22400	0
335	20240313	143200	904001700	22400	22400	22400	22400	1
336	20240313	143100	903979300	22400	22400	22400	22400	0
337	20240313	143000	903979300	22400	22400	22400	22400	350
338	20240313	142900	896139300	22400	22400	22400	22400	0
339	20240313	142800	896139300	22400	22400	22400	22400	1
340	20240313	142700	896116900	22450	22450	22450	22450	27
341	20240313	142600	895510750	22450	22450	22450	22400	41
342	20240313	142500	894590350	22450	22450	22450	22450	363
343	20240313	142400	886441000	22450	22450	22450	22450	400
344	20240313	142300	877461000	22550	22450	22550	22450	703
345	20240313	142200	861636350	22450	22450	22450	22450	200
346	20240313	142100	857146350	22400	22400	22400	22400	200
347	20240313	142000	852666350	22400	22400	22400	22400	0
348	20240313	141900	852666350	22400	22400	22400	22400	0
349	20240313	141800	852666350	22400	22400	22400	22400	200
350	20240313	141700	848186350	22400	22400	22400	22400	6
351	20240313	141600	848051950	22400	22400	22400	22400	0
352	20240313	141500	848051950	22400	22400	22400	22400	0
353	20240313	141400	848051950	22400	22400	22400	22400	0
354	20240313	141300	848051950	22400	22400	22400	22400	0
355	20240313	141200	848051950	22400	22400	22400	22400	0
356	20240313	141100	848051950	22400	22400	22400	22400	0
357	20240313	141000	848051950	22400	22400	22400	22400	1
358	20240313	140900	848029550	22450	22450	22450	22450	65
359	20240313	140800	846570300	22400	22400	22400	22400	1
360	20240313	140700	846547900	22500	22500	22500	22500	152
361	20240313	140600	843127900	22500	22500	22500	22500	98
362	20240313	140500	840922900	22500	22500	22500	22500	5
363	20240313	140400	840810400	22400	22400	22400	22400	0
364	20240313	140300	840810400	22400	22400	22400	22400	0
365	20240313	140200	840810400	22400	22450	22500	22400	141
366	20240313	140100	837641650	22350	22350	22350	22350	0
367	20240313	140000	837641650	22350	22350	22350	22350	0
368	20240313	135900	837641650	22350	22350	22350	22350	0
369	20240313	135800	837641650	22350	22350	22350	22350	1
370	20240313	135700	837619300	22400	22400	22400	22400	0
371	20240313	135600	837619300	22400	22400	22400	22400	0
372	20240313	135500	837619300	22400	22400	22400	22400	126
373	20240313	135400	834796900	22300	22300	22300	22300	0
374	20240313	135300	834796900	22300	22300	22300	22300	0
375	20240313	135200	834796900	22300	22300	22300	22300	1
376	20240313	135100	834774600	22300	22350	22350	22300	312
377	20240313	135000	827814500	22350	22350	22350	22350	0
378	20240313	134900	827814500	22350	22350	22350	22350	300
379	20240313	134800	821109500	22350	22350	22350	22350	1
380	20240313	134700	821087150	22350	22350	22350	22350	0
381	20240313	134600	821087150	22350	22350	22350	22350	0
382	20240313	134500	821087150	22350	22350	22350	22350	230
383	20240313	134400	815946650	22350	22350	22350	22350	0
384	20240313	134300	815946650	22350	22350	22350	22350	362
385	20240313	134200	807855950	22350	22350	22350	22350	0
386	20240313	134100	807855950	22350	22350	22350	22350	1
387	20240313	134000	807833600	22350	22350	22350	22350	0
388	20240313	133900	807833600	22350	22350	22350	22350	0
389	20240313	133800	807833600	22350	22350	22350	22350	19
390	20240313	133700	807408950	22350	22350	22350	22350	0
391	20240313	133600	807408950	22350	22350	22350	22350	1
392	20240313	133500	807386600	22350	22500	22500	22350	811
393	20240313	133400	789211900	22400	22400	22400	22400	0
394	20240313	133300	789211900	22400	22400	22400	22400	17
395	20240313	133200	788831100	22550	22550	22550	22550	0
396	20240313	133100	788831100	22550	22550	22550	22550	300
397	20240313	133000	782066100	22550	22550	22550	22550	9
398	20240313	132900	781863150	22550	22550	22550	22550	1
399	20240313	132800	781840600	22550	22450	22600	22450	1007
400	20240313	132700	759123650	22400	22400	22400	22400	1
401	20240313	132600	759101250	22400	22350	22400	22350	43
402	20240313	132500	758138100	22450	22450	22450	22450	10
403	20240313	132400	757913600	22400	22400	22400	22400	330
404	20240313	132300	750521600	22500	22500	22500	22500	0
405	20240313	132200	750521600	22500	22500	22500	22500	0
406	20240313	132100	750521600	22500	22500	22500	22500	0
407	20240313	132000	750521600	22500	22500	22500	22500	0
408	20240313	131900	750521600	22500	22500	22500	22500	10
409	20240313	131800	750296600	22400	22400	22400	22400	1
410	20240313	131700	750274200	22450	22450	22450	22450	0
411	20240313	131600	750274200	22450	22450	22450	22450	333
412	20240313	131500	742798350	22450	22450	22450	22450	1
413	20240313	131400	742775900	22450	22450	22450	22450	0
414	20240313	131300	742775900	22450	22450	22450	22450	0
415	20240313	131200	742775900	22450	22450	22450	22450	1
416	20240313	131100	742753450	22450	22450	22450	22450	0
417	20240313	131000	742753450	22450	22450	22450	22450	0
418	20240313	130900	742753450	22450	22450	22450	22450	0
419	20240313	130800	742753450	22450	22450	22450	22450	41
420	20240313	130700	741833000	22450	22450	22450	22450	0
421	20240313	130600	741833000	22450	22450	22450	22450	0
422	20240313	130500	741833000	22450	22450	22450	22450	0
423	20240313	130400	741833000	22450	22450	22450	22450	0
424	20240313	130300	741833000	22450	22450	22450	22450	3
425	20240313	130200	741765650	22500	22500	22500	22500	0
426	20240313	130100	741765650	22500	22500	22500	22500	0
427	20240313	130000	741765650	22500	22500	22500	22500	0
428	20240313	125900	741765650	22500	22500	22500	22500	0
429	20240313	125800	741765650	22500	22500	22500	22500	0
430	20240313	125700	741765650	22500	22500	22500	22500	1
431	20240313	125600	741743150	22500	22500	22500	22500	1
432	20240313	125500	741720650	22500	22500	22500	22500	1
433	20240313	125400	741698150	22400	22400	22400	22400	1
434	20240313	125300	741675750	22500	22500	22500	22500	1
435	20240313	125200	741653250	22500	22500	22500	22500	2
436	20240313	125100	741608250	22500	22500	22500	22500	1
437	20240313	125000	741585750	22500	22500	22500	22500	2
438	20240313	124900	741540750	22500	22500	22500	22500	14
439	20240313	124800	741225750	22500	22500	22500	22500	1
440	20240313	124700	741203250	22500	22500	22500	22500	0
441	20240313	124600	741203250	22500	22500	22500	22500	71
442	20240313	124500	739605750	22500	22500	22500	22500	15
443	20240313	124400	739268250	22550	22550	22550	22550	120
444	20240313	124300	736562250	22500	22500	22500	22500	107
445	20240313	124200	734154750	22450	22450	22450	22450	0
446	20240313	124100	734154750	22450	22450	22450	22450	0
447	20240313	124000	734154750	22450	22450	22450	22450	0
448	20240313	123900	734154750	22450	22450	22450	22450	1000
449	20240313	123800	711704750	22450	22450	22450	22450	0
450	20240313	123700	711704750	22450	22450	22450	22450	0
451	20240313	123600	711704750	22450	22450	22450	22450	0
452	20240313	123500	711704750	22450	22450	22450	22450	1
453	20240313	123400	711682300	22450	22450	22450	22450	1
454	20240313	123300	711659850	22450	22650	22650	22450	12
455	20240313	123200	711388250	22650	22650	22650	22650	1
456	20240313	123100	711365600	22450	22450	22450	22450	0
457	20240313	123000	711365600	22450	22450	22450	22450	0
458	20240313	122900	711365600	22450	22450	22450	22450	4
459	20240313	122800	711275800	22550	22550	22550	22550	78
460	20240313	122700	709516900	22450	22450	22450	22450	0
461	20240313	122600	709516900	22450	22450	22450	22450	1
462	20240313	122500	709494450	22500	22500	22500	22500	506
463	20240313	122400	698109450	22500	22500	22500	22500	15
464	20240313	122300	697771950	22500	22500	22500	22500	1
465	20240313	122200	697749450	22500	22550	22550	22500	44
466	20240313	122100	696759000	22550	22550	22550	22550	0
467	20240313	122000	696759000	22550	22550	22550	22550	0
468	20240313	121900	696759000	22550	22550	22550	22550	1
469	20240313	121800	696736450	22650	22650	22650	22650	0
470	20240313	121700	696736450	22650	22650	22650	22650	61
471	20240313	121600	695354800	22600	22600	22600	22600	0
472	20240313	121500	695354800	22600	22600	22600	22600	3
473	20240313	121400	695287000	22600	22600	22600	22600	0
474	20240313	121300	695287000	22600	22600	22600	22600	0
475	20240313	121200	695287000	22600	22600	22600	22600	0
476	20240313	121100	695287000	22600	22600	22600	22600	0
477	20240313	121000	695287000	22600	22600	22600	22600	0
478	20240313	120900	695287000	22600	22600	22600	22600	0
479	20240313	120800	695287000	22600	22600	22600	22600	1
480	20240313	120700	695264400	22650	22550	22650	22550	10
481	20240313	120600	695038000	22500	22500	22500	22500	0
482	20240313	120500	695038000	22500	22500	22500	22500	0
483	20240313	120400	695038000	22500	22700	22700	22500	5
484	20240313	120300	694924700	22650	22650	22650	22650	0
485	20240313	120200	694924700	22650	22650	22650	22650	0
486	20240313	120100	694924700	22650	22650	22650	22650	2
487	20240313	120000	694879400	22550	22550	22550	22550	1
488	20240313	115900	694856850	22650	22650	22650	22650	0
489	20240313	115800	694856850	22650	22650	22650	22650	0
490	20240313	115700	694856850	22650	22650	22650	22650	5
491	20240313	115600	694743600	22450	22450	22450	22450	0
492	20240313	115500	694743600	22450	22450	22450	22450	0
493	20240313	115400	694743600	22450	22450	22450	22450	0
494	20240313	115300	694743600	22450	22450	22450	22450	5
495	20240313	115200	694631350	22500	22500	22500	22500	0
496	20240313	115100	694631350	22500	22550	22550	22500	408
497	20240313	115000	685441300	22550	22550	22550	22550	0
498	20240313	114900	685441300	22550	22550	22550	22550	1
499	20240313	114800	685418750	22550	22650	22650	22550	4
500	20240313	114700	685328250	22650	22650	22650	22650	0
501	20240313	114600	685328250	22650	22650	22650	22650	0
502	20240313	114500	685328250	22650	22650	22650	22650	0
503	20240313	114400	685328250	22650	22650	22650	22650	1
504	20240313	114300	685305600	22600	22600	22600	22600	0
505	20240313	114200	685305600	22600	22600	22600	22600	8
506	20240313	114100	685124800	22700	22700	22700	22700	128
507	20240313	114000	682219200	22600	22600	22600	22600	201
508	20240313	113900	677676600	22600	22600	22600	22600	0
509	20240313	113800	677676600	22600	22700	22700	22600	26
510	20240313	113700	677087500	22700	22700	22700	22700	129
511	20240313	113600	674159200	22650	22650	22650	22650	361
512	20240313	113500	665982550	22600	22600	22600	22600	0
513	20240313	113400	665982550	22600	22600	22600	22600	1
514	20240313	113300	665959950	22600	22600	22600	22600	0
515	20240313	113200	665959950	22600	22600	22600	22600	3
516	20240313	113100	665892150	22600	22600	22600	22600	0
517	20240313	113000	665892150	22600	22600	22600	22600	200
518	20240313	112900	661372150	22650	22650	22650	22650	0
519	20240313	112800	661372150	22650	22650	22650	22650	100
520	20240313	112700	659107150	22600	22600	22600	22600	1
521	20240313	112600	659084550	22600	22600	22600	22600	0
522	20240313	112500	659084550	22600	22600	22600	22600	0
523	20240313	112400	659084550	22600	22600	22600	22600	0
524	20240313	112300	659084550	22600	22600	22600	22600	50
525	20240313	112200	657954550	22600	22600	22600	22600	0
526	20240313	112100	657954550	22600	22600	22600	22600	0
527	20240313	112000	657954550	22600	22600	22600	22600	1
528	20240313	111900	657931950	22600	22600	22600	22600	2
529	20240313	111800	657886750	22600	22650	22650	22600	72
530	20240313	111700	656258350	22650	22650	22650	22650	50
531	20240313	111600	655125850	22600	22600	22600	22600	0
532	20240313	111500	655125850	22600	22600	22600	22600	14
533	20240313	111400	654809450	22600	22600	22600	22600	20
534	20240313	111300	654357450	22600	22600	22600	22600	350
535	20240313	111200	646447450	22650	22650	22650	22650	0
536	20240313	111100	646447450	22650	22650	22650	22650	1
537	20240313	111000	646424800	22700	22700	22700	22700	6
538	20240313	110900	646288600	22600	22600	22600	22600	1
539	20240313	110800	646266000	22700	22700	22700	22700	0
540	20240313	110700	646266000	22700	22700	22700	22700	0
541	20240313	110600	646266000	22700	22700	22700	22700	4
542	20240313	110500	646175200	22700	22700	22700	22700	0
543	20240313	110400	646175200	22700	22700	22700	22700	0
544	20240313	110300	646175200	22700	22650	22800	22650	934
545	20240313	110200	624938500	22650	22600	22750	22550	4703
546	20240313	110100	518157450	22500	22550	22550	22500	100
547	20240313	110000	515907350	22550	22550	22550	22550	0
548	20240313	105900	515907350	22550	22700	22700	22400	333
549	20240313	105800	508416000	22700	22700	22700	22700	200
550	20240313	105700	503876000	22450	22600	22600	22450	539
551	20240313	105600	491760050	22500	22500	22500	22500	0
552	20240313	105500	491760050	22500	22600	22650	22500	4656
553	20240313	105400	386345150	22550	22550	22550	22550	11
554	20240313	105300	386097100	22550	22500	22550	22500	425
555	20240313	105200	376513550	22500	22500	22500	22500	0
556	20240313	105100	376513550	22500	22500	22500	22500	314
557	20240313	105000	369448550	22450	22450	22450	22450	16
558	20240313	104900	369089350	22450	22450	22450	22450	26
559	20240313	104800	368505650	22450	22450	22450	22450	0
560	20240313	104700	368505650	22450	22450	22450	22450	0
561	20240313	104600	368505650	22450	22450	22450	22450	0
562	20240313	104500	368505650	22450	22450	22450	22450	0
563	20240313	104400	368505650	22450	22450	22450	22450	0
564	20240313	104300	368505650	22450	22450	22450	22450	0
565	20240313	104200	368505650	22450	22400	22450	22400	407
566	20240313	104100	359378500	22400	22400	22400	22400	300
567	20240313	104000	352658500	22450	22500	22500	22450	95
568	20240313	103900	350525700	22500	22500	22500	22500	34
569	20240313	103800	349760700	22500	22500	22500	22500	2
570	20240313	103700	349715700	22550	22550	22550	22550	190
571	20240313	103600	345431200	22500	22500	22500	22500	403
572	20240313	103500	336363700	22500	22500	22500	22500	505
573	20240313	103400	325001200	22550	22550	22550	22550	0
574	20240313	103300	325001200	22550	22550	22550	22550	274
575	20240313	103200	318822500	22550	22550	22550	22550	0
576	20240313	103100	318822500	22550	22550	22550	22550	0
577	20240313	103000	318822500	22550	22550	22550	22550	276
578	20240313	102900	312598700	22550	22550	22550	22550	0
579	20240313	102800	312598700	22550	22550	22550	22550	0
580	20240313	102700	312598700	22550	22550	22550	22550	0
581	20240313	102600	312598700	22550	22550	22550	22550	200
582	20240313	102500	308088700	22550	22550	22550	22550	51
583	20240313	102400	306938650	22600	22600	22600	22600	3
584	20240313	102300	306870850	22550	22550	22550	22550	0
585	20240313	102200	306870850	22550	22550	22550	22550	304
586	20240313	102100	300015650	22550	22600	22600	22550	53
587	20240313	102000	298820100	22600	22600	22600	22600	10
588	20240313	101900	298594100	22600	22600	22600	22600	100
589	20240313	101800	296334100	22600	22600	22600	22600	50
590	20240313	101700	295204100	22600	22600	22600	22600	256
591	20240313	101600	289418500	22600	22650	22650	22600	331
592	20240313	101500	281937850	22650	22600	22650	22600	180
593	20240313	101400	277869750	22600	22600	22600	22600	10
594	20240313	101300	277643750	22550	22550	22550	22550	5
595	20240313	101200	277531000	22550	22550	22550	22550	0
596	20240313	101100	277531000	22550	22550	22550	22550	400
597	20240313	101000	268511000	22600	22600	22600	22600	0
598	20240313	100900	268511000	22600	22600	22600	22600	0
599	20240313	100800	268511000	22600	22600	22600	22600	2
600	20240313	100700	268465800	22550	22550	22550	22550	0
601	20240313	100600	268465800	22550	22600	22600	22550	70
602	20240313	100500	266886700	22600	22600	22600	22600	130
603	20240313	100400	263948700	22600	22600	22600	22600	10
604	20240313	100300	263722700	22650	22650	22650	22600	61
605	20240313	100200	262341300	22700	22700	22700	22700	43
606	20240313	100100	261365200	22700	22650	22700	22650	691
607	20240313	100000	245685700	22650	22650	22650	22650	21
608	20240313	095900	245210050	22600	22600	22600	22600	0
609	20240313	095800	245210050	22600	22600	22600	22600	0
610	20240313	095700	245210050	22600	22600	22600	22600	103
611	20240313	095600	242882250	22600	22600	22600	22600	20
612	20240313	095500	242430250	22600	22600	22600	22600	0
613	20240313	095400	242430250	22600	22550	22600	22550	101
614	20240313	095300	240147900	22600	22600	22600	22600	24
615	20240313	095200	239605500	22600	22650	22650	22600	109
616	20240313	095100	237141600	22650	22650	22650	22650	47
617	20240313	095000	236077050	22650	22650	22650	22650	301
618	20240313	094900	229259400	22700	22700	22700	22700	92
619	20240313	094800	227171000	22700	22700	22750	22700	29
620	20240313	094700	226512450	22650	22700	22750	22650	1059
621	20240313	094600	202473150	22700	22700	22700	22700	1233
622	20240313	094500	174484050	22700	22700	22700	22700	147
623	20240313	094400	171147150	22700	22550	22700	22550	1143
624	20240313	094300	145236950	22600	22500	22600	22500	720
625	20240313	094200	128990600	22450	22500	22500	22450	256
626	20240313	094100	123231350	22500	22450	22550	22450	310
627	20240313	094000	116255950	22450	22450	22450	22450	287
628	20240313	093900	109812800	22350	22350	22350	22350	0
629	20240313	093800	109812800	22350	22350	22350	22350	0
630	20240313	093700	109812800	22350	22350	22350	22350	0
631	20240313	093600	109812800	22350	22250	22350	22250	78
632	20240313	093500	108074500	22250	22250	22250	22250	1
633	20240313	093400	108052250	22350	22350	22350	22350	0
634	20240313	093300	108052250	22350	22400	22400	22350	14
635	20240313	093200	107738850	22400	22400	22400	22400	60
636	20240313	093100	106394850	22400	22400	22400	22400	320
637	20240313	093000	99226850	22400	22350	22400	22300	1096
638	20240313	092900	74699000	22300	22300	22300	22300	0
639	20240313	092800	74699000	22300	22300	22300	22300	606
640	20240313	092700	61185200	22250	22200	22250	22200	958
641	20240313	092600	39882200	22150	22150	22150	22150	0
642	20240313	092500	39882200	22150	22150	22150	22150	0
643	20240313	092400	39882200	22150	22200	22200	22150	12
644	20240313	092300	39616250	22200	22200	22200	22200	0
645	20240313	092200	39616250	22200	22200	22200	22200	76
646	20240313	092100	37929050	22200	22200	22200	22200	0
647	20240313	092000	37929050	22200	22200	22200	22200	0
648	20240313	091900	37929050	22200	22200	22200	22200	158
649	20240313	091800	34421450	22200	22200	22200	22200	5
650	20240313	091700	34310450	22200	22200	22200	22200	100
651	20240313	091600	32090450	22250	22250	22250	22250	21
652	20240313	091500	31623200	22300	22250	22300	22250	121
653	20240313	091400	28928450	22250	22200	22250	22200	833
654	20240313	091300	10432250	22050	22050	22050	22050	0
655	20240313	091200	10432250	22050	22050	22050	22050	0
656	20240313	091100	10432250	22050	22050	22050	22050	4
657	20240313	091000	10344050	22050	22100	22200	22050	154
658	20240313	090900	6941350	22050	22050	22050	22050	0
659	20240313	090800	6941350	22050	22050	22050	22050	0
660	20240313	090700	6941350	22050	22050	22050	22050	0
661	20240313	090600	6941350	22050	22050	22050	22050	0
662	20240313	090500	6941350	22050	22050	22050	22050	10
663	20240313	090400	6720850	22100	22000	22100	22000	240
664	20240313	090300	1436850	22000	22000	22000	22000	0
665	20240313	090200	1436850	22000	22050	22050	22000	20
666	20240313	090100	996800	22000	22000	22000	22000	0
667	20240313	090000	996800	22000	22200	22200	22000	45