KissMeData/003490/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	184000	7709411650	21800	21800	21800	21800	31472
3	20240325	183900	7709411650	21800	21800	21800	21800	0
4	20240325	183800	7709411650	21800	21800	21800	21800	0
5	20240325	183700	7709411650	21800	21800	21800	21800	0
6	20240325	183600	7709411650	21800	21800	21800	21800	0
7	20240325	183500	7709411650	21800	21800	21800	21800	0
8	20240325	183400	7709411650	21800	21800	21800	21800	0
9	20240325	183300	7709411650	21800	21800	21800	21800	0
10	20240325	183200	7709411650	21800	21800	21800	21800	0
11	20240325	183100	7709411650	21800	21800	21800	21800	0
12	20240325	183000	7709411650	21800	21800	21800	21800	0
13	20240325	182900	7709411650	21800	21800	21800	21800	0
14	20240325	182800	7709411650	21800	21800	21800	21800	0
15	20240325	182700	7709411650	21800	21800	21800	21800	0
16	20240325	182600	7709411650	21800	21800	21800	21800	0
17	20240325	182500	7709411650	21800	21800	21800	21800	0
18	20240325	182400	7709411650	21800	21800	21800	21800	0
19	20240325	182300	7709411650	21800	21800	21800	21800	0
20	20240325	182200	7709411650	21800	21800	21800	21800	0
21	20240325	182100	7709411650	21800	21800	21800	21800	0
22	20240325	182000	7709411650	21800	21800	21800	21800	0
23	20240325	181900	7709411650	21800	21800	21800	21800	0
24	20240325	181800	7709411650	21800	21800	21800	21800	0
25	20240325	181700	7709411650	21800	21800	21800	21800	0
26	20240325	181600	7709411650	21800	21800	21800	21800	0
27	20240325	181500	7709411650	21800	21800	21800	21800	0
28	20240325	181400	7709411650	21800	21800	21800	21800	0
29	20240325	181300	7709411650	21800	21800	21800	21800	0
30	20240325	181200	7709411650	21800	21800	21800	21800	0
31	20240325	181100	7709411650	21800	21800	21800	21800	0
32	20240325	181000	7709411650	21800	21800	21800	21800	31472
33	20240325	180900	7709411650	21800	21800	21800	21800	0
34	20240325	180800	7709411650	21800	21800	21800	21800	0
35	20240325	180700	7709411650	21800	21800	21800	21800	0
36	20240325	180600	7709411650	21800	21800	21800	21800	0
37	20240325	180500	7709411650	21800	21800	21800	21800	0
38	20240325	180400	7709411650	21800	21800	21800	21800	0
39	20240325	180300	7709411650	21800	21800	21800	21800	0
40	20240325	180200	7709411650	21800	21800	21800	21800	0
41	20240325	180100	7709411650	21800	21800	21800	21800	0
42	20240325	180000	7709411650	21800	21800	21800	21800	0
43	20240325	175900	7709411650	21800	21800	21800	21800	0
44	20240325	175800	7709411650	21800	21800	21800	21800	0
45	20240325	175700	7709411650	21800	21800	21800	21800	0
46	20240325	175600	7709411650	21800	21800	21800	21800	0
47	20240325	175500	7709411650	21800	21800	21800	21800	0
48	20240325	175400	7709411650	21800	21800	21800	21800	0
49	20240325	175300	7709411650	21800	21800	21800	21800	0
50	20240325	175200	7709411650	21800	21800	21800	21800	0
51	20240325	175100	7709411650	21800	21800	21800	21800	0
52	20240325	175000	7709411650	21800	21800	21800	21800	0
53	20240325	174900	7709411650	21800	21800	21800	21800	0
54	20240325	174800	7709411650	21800	21800	21800	21800	0
55	20240325	174700	7709411650	21800	21800	21800	21800	0
56	20240325	174600	7709411650	21800	21800	21800	21800	0
57	20240325	174500	7709411650	21800	21800	21800	21800	0
58	20240325	174400	7709411650	21800	21800	21800	21800	0
59	20240325	174300	7709411650	21800	21800	21800	21800	0
60	20240325	174200	7709411650	21800	21800	21800	21800	0
61	20240325	174100	7709411650	21800	21800	21800	21800	0
62	20240325	174000	7709411650	21800	21800	21800	21800	31472
63	20240325	173900	7709411650	21800	21800	21800	21800	0
64	20240325	173800	7709411650	21800	21800	21800	21800	0
65	20240325	173700	7709411650	21800	21800	21800	21800	0
66	20240325	173600	7709411650	21800	21800	21800	21800	0
67	20240325	173500	7709411650	21800	21800	21800	21800	0
68	20240325	173400	7709411650	21800	21800	21800	21800	0
69	20240325	173300	7709411650	21800	21800	21800	21800	0
70	20240325	173200	7709411650	21800	21800	21800	21800	0
71	20240325	173100	7709411650	21800	21800	21800	21800	0
72	20240325	173000	7709411650	21800	21800	21800	21800	0
73	20240325	172900	7709411650	21800	21800	21800	21800	0
74	20240325	172800	7709411650	21800	21800	21800	21800	0
75	20240325	172700	7709411650	21800	21800	21800	21800	0
76	20240325	172600	7709411650	21800	21800	21800	21800	0
77	20240325	172500	7709411650	21800	21800	21800	21800	0
78	20240325	172400	7709411650	21800	21800	21800	21800	0
79	20240325	172300	7709411650	21800	21800	21800	21800	0
80	20240325	172200	7709411650	21800	21800	21800	21800	0
81	20240325	172100	7709411650	21800	21800	21800	21800	0
82	20240325	172000	7709411650	21800	21800	21800	21800	0
83	20240325	171900	7709411650	21800	21800	21800	21800	0
84	20240325	171800	7709411650	21800	21800	21800	21800	0
85	20240325	171700	7709411650	21800	21800	21800	21800	0
86	20240325	171600	7709411650	21800	21800	21800	21800	0
87	20240325	171500	7709411650	21800	21800	21800	21800	0
88	20240325	171400	7709411650	21800	21800	21800	21800	0
89	20240325	171300	7709411650	21800	21800	21800	21800	0
90	20240325	171200	7709411650	21800	21800	21800	21800	0
91	20240325	171100	7709411650	21800	21800	21800	21800	0
92	20240325	171000	7709411650	21800	21800	21800	21800	31472
93	20240325	170900	7709411650	21800	21800	21800	21800	0
94	20240325	170800	7709411650	21800	21800	21800	21800	0
95	20240325	170700	7709411650	21800	21800	21800	21800	0
96	20240325	170600	7709411650	21800	21800	21800	21800	0
97	20240325	170500	7709411650	21800	21800	21800	21800	0
98	20240325	170400	7709411650	21800	21800	21800	21800	0
99	20240325	170300	7709411650	21800	21800	21800	21800	0
100	20240325	170200	7709411650	21800	21800	21800	21800	0
101	20240325	170100	7709411650	21800	21800	21800	21800	0
102	20240325	170000	7709411650	21800	21800	21800	21800	0
103	20240325	165900	7709411650	21800	21800	21800	21800	0
104	20240325	165800	7709411650	21800	21800	21800	21800	0
105	20240325	165700	7709411650	21800	21800	21800	21800	0
106	20240325	165600	7709411650	21800	21800	21800	21800	0
107	20240325	165500	7709411650	21800	21800	21800	21800	0
108	20240325	165400	7709411650	21800	21800	21800	21800	0
109	20240325	165300	7709411650	21800	21800	21800	21800	0
110	20240325	165200	7709411650	21800	21800	21800	21800	0
111	20240325	165100	7709411650	21800	21800	21800	21800	0
112	20240325	165000	7709411650	21800	21800	21800	21800	0
113	20240325	164900	7709411650	21800	21800	21800	21800	0
114	20240325	164800	7709411650	21800	21800	21800	21800	0
115	20240325	164700	7709411650	21800	21800	21800	21800	0
116	20240325	164600	7709411650	21800	21800	21800	21800	0
117	20240325	164500	7709411650	21800	21800	21800	21800	0
118	20240325	164400	7709411650	21800	21800	21800	21800	0
119	20240325	164300	7709411650	21800	21800	21800	21800	0
120	20240325	164200	7709411650	21800	21800	21800	21800	0
121	20240325	164100	7709411650	21800	21800	21800	21800	0
122	20240325	164000	7709411650	21800	21800	21800	21800	31472
123	20240325	163900	7709411650	21800	21800	21800	21800	0
124	20240325	163800	7709411650	21800	21800	21800	21800	0
125	20240325	163700	7709411650	21800	21800	21800	21800	0
126	20240325	163600	7709411650	21800	21800	21800	21800	0
127	20240325	163500	7709411650	21800	21800	21800	21800	0
128	20240325	163400	7709411650	21800	21800	21800	21800	0
129	20240325	163300	7709411650	21800	21800	21800	21800	0
130	20240325	163200	7709411650	21800	21800	21800	21800	0
131	20240325	163100	7709411650	21800	21800	21800	21800	0
132	20240325	163000	7709411650	21800	21800	21800	21800	0
133	20240325	162900	7709411650	21800	21800	21800	21800	0
134	20240325	162800	7709411650	21800	21800	21800	21800	0
135	20240325	162700	7709411650	21800	21800	21800	21800	0
136	20240325	162600	7709411650	21800	21800	21800	21800	0
137	20240325	162500	7709411650	21800	21800	21800	21800	0
138	20240325	162400	7709411650	21800	21800	21800	21800	0
139	20240325	162300	7709411650	21800	21800	21800	21800	0
140	20240325	162200	7709411650	21800	21800	21800	21800	0
141	20240325	162100	7709411650	21800	21800	21800	21800	0
142	20240325	162000	7709411650	21800	21800	21800	21800	0
143	20240325	161900	7709411650	21800	21800	21800	21800	0
144	20240325	161800	7709411650	21800	21800	21800	21800	0
145	20240325	161700	7709411650	21800	21800	21800	21800	0
146	20240325	161600	7709411650	21800	21800	21800	21800	0
147	20240325	161500	7709411650	21800	21800	21800	21800	0
148	20240325	161400	7709411650	21800	21800	21800	21800	0
149	20240325	161300	7709411650	21800	21800	21800	21800	0
150	20240325	161200	7709411650	21800	21800	21800	21800	0
151	20240325	161100	7709411650	21800	21800	21800	21800	0
152	20240325	161000	7709411650	21800	21800	21800	21800	31472
153	20240325	160900	7709411650	21800	21800	21800	21800	0
154	20240325	160800	7709411650	21800	21800	21800	21800	0
155	20240325	160700	7709411650	21800	21800	21800	21800	0
156	20240325	160600	7709411650	21800	21800	21800	21800	0
157	20240325	160500	7709411650	21800	21800	21800	21800	0
158	20240325	160400	7709411650	21800	21800	21800	21800	0
159	20240325	160300	7709411650	21800	21800	21800	21800	0
160	20240325	160200	7709411650	21800	21800	21800	21800	0
161	20240325	160100	7709411650	21800	21800	21800	21800	0
162	20240325	160000	7709411650	21800	21800	21800	21800	0
163	20240325	155900	7709411650	21800	21800	21800	21800	0
164	20240325	155800	7709411650	21800	21800	21800	21800	0
165	20240325	155700	7709411650	21800	21800	21800	21800	0
166	20240325	155600	7709411650	21800	21800	21800	21800	0
167	20240325	155500	7709411650	21800	21800	21800	21800	0
168	20240325	155400	7709411650	21800	21800	21800	21800	0
169	20240325	155300	7709411650	21800	21800	21800	21800	0
170	20240325	155200	7709411650	21800	21800	21800	21800	0
171	20240325	155100	7709411650	21800	21800	21800	21800	0
172	20240325	155000	7709411650	21800	21800	21800	21800	0
173	20240325	154900	7709411650	21800	21800	21800	21800	0
174	20240325	154800	7709411650	21800	21800	21800	21800	0
175	20240325	154700	7709411650	21800	21800	21800	21800	0
176	20240325	154600	7709411650	21800	21800	21800	21800	0
177	20240325	154500	7709411650	21800	21800	21800	21800	0
178	20240325	154400	7709411650	21800	21800	21800	21800	0
179	20240325	154300	7709411650	21800	21800	21800	21800	0
180	20240325	154200	7709411650	21800	21800	21800	21800	0
181	20240325	154100	7709411650	21800	21800	21800	21800	0
182	20240325	154000	7709411650	21800	21800	21800	21800	31472
183	20240325	153900	7709411650	21800	21800	21800	21800	0
184	20240325	153800	7709411650	21800	21800	21800	21800	0
185	20240325	153700	7709411650	21800	21800	21800	21800	0
186	20240325	153600	7709411650	21800	21800	21800	21800	0
187	20240325	153500	7709411650	21800	21800	21800	21800	0
188	20240325	153400	7709411650	21800	21800	21800	21800	0
189	20240325	153300	7709411650	21800	21800	21800	21800	0
190	20240325	153200	7709411650	21800	21800	21800	21800	0
191	20240325	153100	7709411650	21800	21800	21800	21800	0
192	20240325	153000	7709411650	21800	21800	21800	21800	31472
193	20240325	152900	7023322050	21950	21950	21950	21950	0
194	20240325	152800	7023322050	21950	21950	21950	21950	0
195	20240325	152700	7023322050	21950	21950	21950	21950	0
196	20240325	152600	7023322050	21950	21950	21950	21950	0
197	20240325	152500	7023322050	21950	21950	21950	21950	0
198	20240325	152400	7023322050	21950	21950	21950	21950	0
199	20240325	152300	7023322050	21950	21950	21950	21950	0
200	20240325	152200	7023322050	21950	21950	21950	21950	0
201	20240325	152100	7023322050	21950	21950	21950	21950	0
202	20240325	152000	7023322050	21950	21950	21950	21950	0
203	20240325	151900	7023322050	21950	21950	21950	21850	1343
204	20240325	151800	6993865050	21900	21900	21900	21850	4426
205	20240325	151700	6896936300	21850	21900	21900	21850	215
206	20240325	151600	6892232250	21850	21900	21900	21850	454
207	20240325	151500	6882300500	21850	21850	21900	21850	1390
208	20240325	151400	6851866150	21850	21900	21900	21850	5899
209	20240325	151300	6722689150	21850	21850	21900	21850	1652
210	20240325	151200	6686536850	21900	21900	21900	21850	716
211	20240325	151100	6670872400	21900	21850	21900	21850	774
212	20240325	151000	6653944300	21900	21850	21900	21850	177
213	20240325	150900	6650071750	21900	21900	21900	21850	2652
214	20240325	150800	6592120650	21900	21850	21900	21850	1527
215	20240325	150700	6558716350	21850	21900	21900	21850	1064
216	20240325	150600	6535429000	21850	21850	21900	21850	443
217	20240325	150500	6525729900	21900	21850	21900	21850	5913
218	20240325	150400	6396275150	21900	21850	21900	21850	1138
219	20240325	150300	6371386500	21850	21850	21900	21850	3167
220	20240325	150200	6302174400	21900	21850	21900	21850	1113
221	20240325	150100	6277848200	21900	21850	21900	21850	708
222	20240325	150000	6262368650	21850	21850	21900	21850	421
223	20240325	145900	6253160900	21850	21900	21900	21850	624
224	20240325	145800	6239504400	21900	21900	21900	21850	615
225	20240325	145700	6226050000	21850	21850	21900	21850	387
226	20240325	145600	6217587050	21850	21850	21900	21850	302
227	20240325	145500	6210981050	21900	21850	21900	21850	509
228	20240325	145400	6199853150	21850	21900	21900	21850	1186
229	20240325	145300	6173906950	21850	21850	21900	21850	1228
230	20240325	145200	6147018100	21900	21850	21900	21850	443
231	20240325	145100	6137322450	21900	21850	21900	21850	461
232	20240325	145000	6127238350	21850	21900	21900	21850	639
233	20240325	144900	6113263100	21850	21850	21900	21850	1930
234	20240325	144800	6070996650	21900	21900	21900	21850	410
235	20240325	144700	6062026500	21850	21900	21900	21850	266
236	20240325	144600	6056208450	21850	21850	21900	21850	1211
237	20240325	144500	6029688250	21850	21900	21900	21850	274
238	20240325	144400	6023690850	21900	21850	21900	21850	373
239	20240325	144300	6015527450	21900	21900	21900	21850	1894
240	20240325	144200	5974079250	21900	21900	21900	21850	1579
241	20240325	144100	5939574950	21900	21850	21900	21850	629
242	20240325	144000	5925816400	21850	21900	21900	21850	328
243	20240325	143900	5918633850	21900	21900	21900	21850	711
244	20240325	143800	5903068300	21900	21900	21900	21850	1120
245	20240325	143700	5878544400	21900	21850	21900	21850	741
246	20240325	143600	5862317500	21850	21850	21900	21850	332
247	20240325	143500	5855056300	21900	21850	21900	21850	736
248	20240325	143400	5838944250	21900	21850	21900	21850	53
249	20240325	143300	5837784150	21900	21900	21900	21850	595
250	20240325	143200	5824756150	21850	21850	21900	21850	2439
251	20240325	143100	5771434000	21850	21850	21900	21850	422
252	20240325	143000	5762196900	21850	21850	21900	21850	142
253	20240325	142900	5759089800	21850	21850	21900	21850	211
254	20240325	142800	5754474550	21900	21850	21900	21850	112
255	20240325	142700	5752022250	21850	21900	21900	21850	392
256	20240325	142600	5743442500	21850	21850	21900	21850	1715
257	20240325	142500	5705915300	21850	21850	21900	21850	825
258	20240325	142400	5687851900	21850	21900	21900	21850	46
259	20240325	142300	5686845000	21900	21900	21900	21850	617
260	20240325	142200	5673335100	21850	21900	21900	21850	167
261	20240325	142100	5669681750	21900	21850	21900	21850	205
262	20240325	142000	5665195950	21850	21850	21900	21850	1914
263	20240325	141900	5623372200	21850	21900	21900	21850	118
264	20240325	141800	5620790600	21850	21850	21900	21850	2530
265	20240325	141700	5565505350	21850	21850	21900	21850	1175
266	20240325	141600	5539801250	21850	21850	21900	21850	285
267	20240325	141500	5533570000	21850	21850	21900	21850	229
268	20240325	141400	5528558350	21850	21900	21900	21850	397
269	20240325	141300	5519876450	21850	21850	21900	21850	76
270	20240325	141200	5518214650	21900	21850	21900	21850	1104
271	20240325	141100	5494091250	21850	21850	21900	21850	449
272	20240325	141000	5484273850	21900	21850	21900	21850	1055
273	20240325	140900	5461169800	21850	21850	21900	21850	181
274	20240325	140800	5457209750	21900	21850	21900	21850	871
275	20240325	140700	5438141800	21850	21850	21900	21850	391
276	20240325	140600	5429591050	21900	21850	21900	21850	987
277	20240325	140500	5407995350	21850	21850	21900	21850	208
278	20240325	140400	5403448700	21900	21850	21900	21850	162
279	20240325	140300	5399901800	21850	21850	21900	21850	1191
280	20240325	140200	5373827900	21900	21900	21900	21850	906
281	20240325	140100	5353987200	21900	21850	21900	21850	828
282	20240325	140000	5335858450	21850	21850	21900	21850	319
283	20240325	135900	5328876100	21850	21900	21900	21850	519
284	20240325	135800	5317510800	21900	21900	21900	21850	926
285	20240325	135700	5297232400	21900	21850	21900	21850	1119
286	20240325	135600	5272730900	21900	21850	21900	21850	173
287	20240325	135500	5268943300	21900	21850	21900	21850	1165
288	20240325	135400	5243430900	21900	21900	21900	21850	286
289	20240325	135300	5237172400	21850	21850	21900	21850	524
290	20240325	135200	5225714950	21900	21900	21900	21850	217
291	20240325	135100	5220963500	21900	21850	21900	21850	126
292	20240325	135000	5218209150	21850	21900	21900	21850	925
293	20240325	134900	5197981450	21900	21850	21900	21850	362
294	20240325	134800	5190056300	21850	21850	21900	21850	467
295	20240325	134700	5179832000	21850	21900	21900	21850	684
296	20240325	134600	5164876200	21850	21850	21900	21850	821
297	20240325	134500	5146934350	21850	21850	21900	21850	232
298	20240325	134400	5141855200	21850	21900	21900	21850	185
299	20240325	134300	5137812350	21850	21850	21900	21850	421
300	20240325	134200	5128605900	21850	21800	21900	21800	2699
301	20240325	134100	5069618700	21850	21850	21850	21800	1029
302	20240325	134000	5047138050	21850	21800	21850	21800	905
303	20240325	133900	5027379500	21850	21850	21850	21800	1324
304	20240325	133800	4998466900	21850	21850	21850	21800	1566
305	20240325	133700	4964253000	21800	21850	21850	21800	167
306	20240325	133600	4960607750	21800	21800	21850	21800	934
307	20240325	133500	4940203150	21850	21800	21850	21800	113
308	20240325	133400	4937736700	21800	21850	21850	21800	676
309	20240325	133300	4922970000	21800	21800	21850	21800	89
310	20240325	133200	4921027050	21850	21800	21850	21800	1271
311	20240325	133100	4893258850	21850	21800	21850	21800	170
312	20240325	133000	4889550250	21850	21850	21850	21800	1136
313	20240325	132900	4864729550	21850	21850	21850	21800	204
314	20240325	132800	4860272750	21850	21850	21850	21800	1966
315	20240325	132700	4817321400	21800	21850	21850	21800	244
316	20240325	132600	4811998300	21850	21850	21850	21800	235
317	20240325	132500	4806874900	21800	21850	21850	21800	1028
318	20240325	132400	4784419100	21850	21850	21850	21800	650
319	20240325	132300	4770233500	21800	21850	21850	21800	2218
320	20240325	132200	4721778500	21800	21800	21850	21800	1384
321	20240325	132100	4691538950	21800	21800	21850	21800	1206
322	20240325	132000	4665196400	21850	21800	21850	21800	661
323	20240325	131900	4650774400	21800	21850	21850	21800	597
324	20240325	131800	4637738300	21800	21850	21850	21800	191
325	20240325	131700	4633569150	21850	21800	21850	21800	937
326	20240325	131600	4613103850	21800	21850	21850	21800	445
327	20240325	131500	4603401950	21800	21800	21850	21800	1062
328	20240325	131400	4580225050	21800	21850	21850	21800	380
329	20240325	131300	4571930300	21850	21850	21850	21800	1244
330	20240325	131200	4544773900	21800	21850	21850	21800	667
331	20240325	131100	4530201500	21800	21800	21850	21800	741
332	20240325	131000	4514014550	21800	21800	21850	21800	307
333	20240325	130900	4507308500	21850	21850	21850	21800	187
334	20240325	130800	4503228850	21850	21800	21850	21800	1056
335	20240325	130700	4480201750	21800	21800	21850	21800	122
336	20240325	130600	4477537350	21850	21800	21850	21800	163
337	20240325	130500	4473980100	21850	21800	21850	21800	174
338	20240325	130400	4470185200	21850	21800	21850	21800	136
339	20240325	130300	4467214650	21850	21850	21850	21800	309
340	20240325	130200	4460464850	21800	21850	21850	21800	14
341	20240325	130100	4460159350	21800	21800	21850	21800	385
342	20240325	130000	4451755900	21850	21850	21850	21800	37
343	20240325	125900	4450947700	21800	21800	21850	21800	272
344	20240325	125800	4445012750	21850	21800	21850	21800	134
345	20240325	125700	4442088900	21850	21800	21850	21800	539
346	20240325	125600	4430338550	21800	21800	21800	21800	896
347	20240325	125500	4410805750	21800	21850	21850	21800	524
348	20240325	125400	4399366050	21800	21800	21800	21800	7
349	20240325	125300	4399213450	21800	21850	21850	21800	58
350	20240325	125200	4397949000	21800	21800	21850	21800	497
351	20240325	125100	4387112400	21800	21800	21850	21800	80
352	20240325	125000	4385367950	21850	21850	21850	21800	90
353	20240325	124900	4383401650	21800	21800	21800	21800	154
354	20240325	124800	4380044450	21800	21800	21800	21800	48
355	20240325	124700	4378998050	21800	21850	21850	21800	9
356	20240325	124600	4378801800	21800	21800	21850	21800	56
357	20240325	124500	4377580700	21800	21850	21850	21800	400
358	20240325	124400	4368845550	21850	21800	21850	21800	109
359	20240325	124300	4366469100	21800	21800	21850	21800	265
360	20240325	124200	4360690450	21800	21800	21850	21800	435
361	20240325	124100	4351203800	21800	21850	21850	21800	8
362	20240325	124000	4351029350	21800	21800	21850	21800	1138
363	20240325	123900	4326218900	21850	21850	21850	21800	2669
364	20240325	123800	4267905650	21800	21800	21850	21800	4082
365	20240325	123700	4178910450	21800	21800	21800	21800	259
366	20240325	123600	4173264250	21850	21850	21850	21800	193
367	20240325	123500	4169056750	21800	21800	21850	21800	46
368	20240325	123400	4168052100	21800	21800	21850	21800	1232
369	20240325	123300	4141174050	21850	21800	21850	21800	150
370	20240325	123200	4137898300	21800	21800	21850	21800	216
371	20240325	123100	4133189400	21800	21800	21800	21800	18
372	20240325	123000	4132797000	21800	21800	21800	21800	22
373	20240325	122900	4132317400	21800	21800	21850	21800	2579
374	20240325	122800	4076092400	21850	21850	21850	21800	6502
375	20240325	122700	3934043450	21850	21900	21900	21850	37
376	20240325	122600	3933234000	21850	21850	21850	21850	198
377	20240325	122500	3928907700	21850	21850	21900	21850	36
378	20240325	122400	3928121050	21850	21850	21900	21850	153
379	20240325	122300	3924770600	21850	21850	21850	21850	162
380	20240325	122200	3921230900	21850	21850	21850	21850	121
381	20240325	122100	3918587050	21850	21850	21900	21850	340
382	20240325	122000	3911157700	21850	21850	21900	21850	10
383	20240325	121900	3910939150	21850	21900	21900	21850	384
384	20240325	121800	3902548650	21850	21900	21900	21850	128
385	20240325	121700	3899746250	21900	21850	21900	21850	58
386	20240325	121600	3898478800	21850	21850	21850	21850	221
387	20240325	121500	3893649950	21850	21850	21850	21850	594
388	20240325	121400	3880671050	21850	21850	21850	21850	1021
389	20240325	121300	3858362200	21850	21850	21900	21850	425
390	20240325	121200	3849069650	21850	21900	21900	21850	262
391	20240325	121100	3843337400	21850	21850	21900	21850	116
392	20240325	121000	3840797350	21850	21850	21900	21850	97
393	20240325	120900	3838676400	21850	21850	21900	21850	175
394	20240325	120800	3834849850	21850	21850	21850	21850	28
395	20240325	120700	3834238050	21900	21900	21900	21850	65
396	20240325	120600	3832815150	21850	21850	21900	21850	117
397	20240325	120500	3830258650	21850	21850	21850	21850	332
398	20240325	120400	3823004450	21850	21850	21900	21850	435
399	20240325	120300	3813496450	21850	21850	21900	21850	2653
400	20240325	120200	3755523150	21850	21850	21900	21850	134
401	20240325	120100	3752594450	21850	21850	21900	21850	110
402	20240325	120000	3750190900	21850	21850	21900	21850	96
403	20240325	115900	3748092350	21850	21850	21900	21850	99
404	20240325	115800	3745927550	21900	21850	21900	21850	65
405	20240325	115700	3744506800	21850	21850	21900	21850	497
406	20240325	115600	3733647000	21850	21850	21900	21850	633
407	20240325	115500	3719815500	21850	21850	21900	21850	621
408	20240325	115400	3706221600	21900	21850	21900	21850	34
409	20240325	115300	3705478050	21850	21850	21900	21850	141
410	20240325	115200	3702396800	21850	21850	21900	21850	162
411	20240325	115100	3698857000	21900	21850	21900	21850	156
412	20240325	115000	3695447700	21850	21900	21900	21850	130
413	20240325	114900	3692604500	21900	21900	21900	21850	397
414	20240325	114800	3683928550	21850	21850	21900	21850	171
415	20240325	114700	3680187200	21850	21850	21900	21850	1544
416	20240325	114600	3646450150	21850	21900	21900	21850	21
417	20240325	114500	3645990800	21850	21850	21900	21850	215
418	20240325	114400	3641292800	21850	21850	21900	21850	4410
419	20240325	114300	3544807600	21850	21850	21850	21800	12198
420	20240325	114200	3278281950	21800	21800	21850	21800	3218
421	20240325	114100	3207971000	21850	21800	21850	21800	97
422	20240325	114000	3205855850	21850	21850	21850	21800	1253
423	20240325	113900	3178538200	21800	21850	21850	21800	215
424	20240325	113800	3173841700	21800	21800	21850	21800	207
425	20240325	113700	3169327500	21800	21800	21850	21800	340
426	20240325	113600	3161909400	21800	21850	21850	21800	211
427	20240325	113500	3157301750	21800	21850	21850	21800	195
428	20240325	113400	3153046450	21800	21850	21850	21800	182
429	20240325	113300	3149076600	21800	21850	21850	21800	197
430	20240325	113200	3144777450	21800	21800	21850	21800	347
431	20240325	113100	3137209200	21800	21800	21850	21800	102
432	20240325	113000	3134983150	21800	21850	21850	21800	110
433	20240325	112900	3132580600	21850	21800	21850	21800	324
434	20240325	112800	3125502400	21850	21800	21850	21800	473
435	20240325	112700	3115170650	21800	21800	21850	21800	180
436	20240325	112600	3111242300	21800	21800	21850	21800	140
437	20240325	112500	3108189650	21800	21800	21850	21800	107
438	20240325	112400	3105855850	21800	21800	21850	21800	420
439	20240325	112300	3096690650	21800	21850	21850	21800	330
440	20240325	112200	3089495400	21800	21800	21800	21800	127
441	20240325	112100	3086726800	21850	21800	21850	21800	448
442	20240325	112000	3076945850	21800	21850	21850	21800	210
443	20240325	111900	3072367450	21800	21800	21850	21800	234
444	20240325	111800	3067260350	21800	21850	21850	21800	516
445	20240325	111700	3056007400	21800	21850	21850	21800	919
446	20240325	111600	3035939500	21800	21850	21850	21800	384
447	20240325	111500	3027555250	21850	21850	21850	21800	1234
448	20240325	111400	3000598800	21850	21800	21850	21800	386
449	20240325	111300	2992183650	21800	21800	21850	21800	277
450	20240325	111200	2986142100	21800	21850	21850	21800	1640
451	20240325	111100	2950372250	21800	21850	21850	21800	442
452	20240325	111000	2940725500	21850	21800	21850	21800	462
453	20240325	110900	2930645200	21800	21800	21850	21800	137
454	20240325	110800	2927655600	21800	21800	21850	21800	202
455	20240325	110700	2923248850	21800	21850	21850	21800	268
456	20240325	110600	2917398800	21850	21800	21850	21800	138
457	20240325	110500	2914389550	21800	21800	21850	21800	116
458	20240325	110400	2911860500	21850	21850	21850	21800	78
459	20240325	110300	2910156600	21800	21800	21850	21800	921
460	20240325	110200	2890078450	21800	21850	21850	21800	190
461	20240325	110100	2885931100	21800	21800	21850	21800	798
462	20240325	110000	2868530750	21850	21850	21850	21800	253
463	20240325	105900	2863012500	21800	21800	21850	21800	202
464	20240325	105800	2858605100	21800	21800	21850	21800	758
465	20240325	105700	2842076550	21800	21800	21850	21800	1624
466	20240325	105600	2806600550	21850	21800	21850	21800	2660
467	20240325	105500	2748611950	21800	21850	21850	21800	1258
468	20240325	105400	2721181700	21800	21800	21850	21800	55
469	20240325	105300	2719982600	21800	21800	21850	21800	120
470	20240325	105200	2717366250	21850	21850	21850	21800	376
471	20240325	105100	2709167350	21800	21850	21850	21800	184
472	20240325	105000	2705151050	21850	21800	21850	21800	104
473	20240325	104900	2702882500	21800	21800	21850	21800	676
474	20240325	104800	2688143350	21800	21800	21850	21800	44
475	20240325	104700	2687184000	21850	21800	21850	21800	175
476	20240325	104600	2683368300	21800	21800	21850	21800	1916
477	20240325	104500	2641598950	21800	21800	21850	21800	527
478	20240325	104400	2630090350	21850	21800	21850	21800	845
479	20240325	104300	2611627900	21850	21800	21850	21800	37
480	20240325	104200	2610820500	21800	21850	21850	21800	162
481	20240325	104100	2607288450	21850	21800	21850	21800	1707
482	20240325	104000	2570075200	21850	21800	21850	21800	99
483	20240325	103900	2567912400	21800	21850	21850	21800	268
484	20240325	103800	2562069400	21800	21850	21850	21800	249
485	20240325	103700	2556636600	21800	21850	21850	21800	267
486	20240325	103600	2550815700	21800	21800	21850	21800	175
487	20240325	103500	2546997750	21800	21800	21850	21800	639
488	20240325	103400	2533057100	21800	21800	21850	21800	457
489	20240325	103300	2523094250	21800	21850	21850	21800	198
490	20240325	103200	2518775400	21850	21850	21850	21800	103
491	20240325	103100	2516526800	21850	21800	21850	21800	477
492	20240325	103000	2506104700	21850	21850	21850	21800	65
493	20240325	102900	2504685200	21800	21850	21850	21800	717
494	20240325	102800	2489047850	21850	21800	21850	21800	349
495	20240325	102700	2481439100	21850	21850	21850	21800	93
496	20240325	102600	2479411600	21800	21800	21850	21800	591
497	20240325	102500	2466498600	21850	21800	21850	21800	1980
498	20240325	102400	2423243250	21800	21850	21850	21800	592
499	20240325	102300	2410308850	21850	21850	21850	21800	1429
500	20240325	102200	2379146250	21850	21850	21850	21800	33
501	20240325	102100	2378425950	21850	21850	21850	21800	132
502	20240325	102000	2375543300	21800	21800	21850	21800	69
503	20240325	101900	2374038850	21850	21850	21850	21800	187
504	20240325	101800	2369957450	21800	21800	21850	21800	1165
505	20240325	101700	2344560350	21800	21800	21850	21800	836
506	20240325	101600	2326316050	21850	21850	21850	21800	585
507	20240325	101500	2313535450	21850	21850	21850	21800	461
508	20240325	101400	2303462750	21850	21850	21850	21800	16595
509	20240325	101300	1940862050	21900	21850	21900	21850	295
510	20240325	101200	1934411950	21850	21900	21900	21850	268
511	20240325	101100	1928551350	21900	21900	21900	21850	200
512	20240325	101000	1924180450	21850	21900	21900	21850	318
513	20240325	100900	1917230350	21850	21900	21900	21850	449
514	20240325	100800	1907414850	21900	21850	21900	21850	303
515	20240325	100700	1900781850	21900	21900	21900	21850	511
516	20240325	100600	1889612400	21850	21900	21900	21850	245
517	20240325	100500	1884250050	21900	21900	21900	21850	103
518	20240325	100400	1881994400	21900	21900	21900	21850	399
519	20240325	100300	1873258650	21900	21900	21900	21850	935
520	20240325	100200	1852807450	21900	21900	21900	21850	201
521	20240325	100100	1848410000	21900	21900	21900	21850	1382
522	20240325	100000	1818194250	21900	21900	21900	21900	125
523	20240325	095900	1815456750	21900	21900	21900	21850	156
524	20240325	095800	1812040500	21900	21900	21900	21850	380
525	20240325	095700	1803727250	21900	21900	21900	21900	479
526	20240325	095600	1793237150	21900	21900	21900	21850	700
527	20240325	095500	1777907200	21900	21900	21900	21900	506
528	20240325	095400	1766825800	21900	21900	21900	21900	178
529	20240325	095300	1762927600	21900	21850	21900	21850	1092
530	20240325	095200	1739036050	21900	21900	21900	21850	147
531	20240325	095100	1735817850	21850	21850	21900	21850	314
532	20240325	095000	1728946050	21850	21900	21900	21850	2421
533	20240325	094900	1675943550	21900	21900	21900	21850	327
534	20240325	094800	1668785900	21900	21900	21900	21850	1894
535	20240325	094700	1627324550	21900	21900	21900	21850	421
536	20240325	094600	1618112850	21900	21900	21900	21850	1019
537	20240325	094500	1595833500	21900	21900	21900	21900	77
538	20240325	094400	1594147200	21900	21900	21900	21850	396
539	20240325	094300	1585480650	21900	21900	21900	21850	122
540	20240325	094200	1582811050	21900	21900	21900	21850	217
541	20240325	094100	1578058950	21900	21900	21900	21850	188
542	20240325	094000	1573943500	21900	21900	21900	21850	204
543	20240325	093900	1569480400	21900	21850	21900	21850	264
544	20240325	093800	1563700350	21900	21850	21900	21850	745
545	20240325	093700	1547410650	21850	21850	21900	21850	406
546	20240325	093600	1538538600	21900	21850	21900	21850	447
547	20240325	093500	1528762500	21900	21850	21900	21800	1094
548	20240325	093400	1504858550	21850	21850	21850	21800	770
549	20240325	093300	1488035800	21850	21850	21850	21800	705
550	20240325	093200	1472633200	21850	21850	21850	21800	1495
551	20240325	093100	1439990500	21850	21850	21850	21800	3624
552	20240325	093000	1360847150	21850	21800	21850	21800	3764
553	20240325	092900	1278606100	21850	21850	21850	21800	372
554	20240325	092800	1270479050	21850	21800	21850	21800	749
555	20240325	092700	1254126050	21800	21850	21850	21800	1871
556	20240325	092600	1213281600	21850	21850	21850	21800	201
557	20240325	092500	1208892600	21800	21850	21850	21800	1299
558	20240325	092400	1180524650	21850	21850	21850	21800	424
559	20240325	092300	1171272350	21850	21850	21850	21800	1605
560	20240325	092200	1136204300	21850	21850	21850	21800	596
561	20240325	092100	1123187650	21850	21850	21850	21800	333
562	20240325	092000	1115913550	21800	21850	21850	21800	1479
563	20240325	091900	1083632550	21850	21800	21850	21800	173
564	20240325	091800	1079853400	21850	21850	21850	21800	956
565	20240325	091700	1058985200	21850	21800	21850	21800	217
566	20240325	091600	1054248850	21800	21850	21850	21800	637
567	20240325	091500	1040353350	21850	21850	21850	21800	1891
568	20240325	091400	999112500	21800	21850	21850	21800	387
569	20240325	091300	990672050	21800	21850	21850	21800	1532
570	20240325	091200	957257450	21850	21850	21850	21800	1530
571	20240325	091100	923879500	21800	21850	21850	21800	821
572	20240325	091000	905977550	21850	21800	21850	21800	4342
573	20240325	090900	811105600	21800	21900	21900	21800	982
574	20240325	090800	789664650	21900	21900	21900	21800	10096
575	20240325	090700	569001950	21900	21900	21950	21850	7032
576	20240325	090600	415020050	21900	21900	21900	21850	1512
577	20240325	090500	381965300	21900	21900	21900	21850	1818
578	20240325	090400	342179200	21850	21900	21900	21850	3024
579	20240325	090300	276056950	21850	21900	21900	21850	2124
580	20240325	090200	229640450	21900	21900	21900	21850	1514
581	20240325	090100	196511050	21900	21900	21900	21850	2304
582	20240325	090000	146057000	21900	21800	21950	21800	6651