KissMeData/228760/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204300	4616100850	21150	21150	21150	21150	5195
3	20240319	204200	4616100850	21150	21150	21150	21150	0
4	20240319	204100	4616100850	21150	21150	21150	21150	0
5	20240319	204000	4616100850	21150	21150	21150	21150	0
6	20240319	203900	4616100850	21150	21150	21150	21150	0
7	20240319	203800	4616100850	21150	21150	21150	21150	0
8	20240319	203700	4616100850	21150	21150	21150	21150	0
9	20240319	203600	4616100850	21150	21150	21150	21150	0
10	20240319	203500	4616100850	21150	21150	21150	21150	0
11	20240319	203400	4616100850	21150	21150	21150	21150	0
12	20240319	203300	4616100850	21150	21150	21150	21150	0
13	20240319	203200	4616100850	21150	21150	21150	21150	0
14	20240319	203100	4616100850	21150	21150	21150	21150	0
15	20240319	203000	4616100850	21150	21150	21150	21150	0
16	20240319	202900	4616100850	21150	21150	21150	21150	0
17	20240319	202800	4616100850	21150	21150	21150	21150	0
18	20240319	202700	4616100850	21150	21150	21150	21150	0
19	20240319	202600	4616100850	21150	21150	21150	21150	0
20	20240319	202500	4616100850	21150	21150	21150	21150	0
21	20240319	202400	4616100850	21150	21150	21150	21150	0
22	20240319	202300	4616100850	21150	21150	21150	21150	0
23	20240319	202200	4616100850	21150	21150	21150	21150	0
24	20240319	202100	4616100850	21150	21150	21150	21150	0
25	20240319	202000	4616100850	21150	21150	21150	21150	0
26	20240319	201900	4616100850	21150	21150	21150	21150	0
27	20240319	201800	4616100850	21150	21150	21150	21150	0
28	20240319	201700	4616100850	21150	21150	21150	21150	0
29	20240319	201600	4616100850	21150	21150	21150	21150	0
30	20240319	201500	4616100850	21150	21150	21150	21150	0
31	20240319	201400	4616100850	21150	21150	21150	21150	0
32	20240319	201300	4616100850	21150	21150	21150	21150	5195
33	20240319	201200	4616100850	21150	21150	21150	21150	0
34	20240319	201100	4616100850	21150	21150	21150	21150	0
35	20240319	201000	4616100850	21150	21150	21150	21150	0
36	20240319	200900	4616100850	21150	21150	21150	21150	0
37	20240319	200800	4616100850	21150	21150	21150	21150	0
38	20240319	200700	4616100850	21150	21150	21150	21150	0
39	20240319	200600	4616100850	21150	21150	21150	21150	0
40	20240319	200500	4616100850	21150	21150	21150	21150	0
41	20240319	200400	4616100850	21150	21150	21150	21150	0
42	20240319	200300	4616100850	21150	21150	21150	21150	0
43	20240319	200200	4616100850	21150	21150	21150	21150	0
44	20240319	200100	4616100850	21150	21150	21150	21150	0
45	20240319	200000	4616100850	21150	21150	21150	21150	0
46	20240319	195900	4616100850	21150	21150	21150	21150	0
47	20240319	195800	4616100850	21150	21150	21150	21150	0
48	20240319	195700	4616100850	21150	21150	21150	21150	0
49	20240319	195600	4616100850	21150	21150	21150	21150	0
50	20240319	195500	4616100850	21150	21150	21150	21150	0
51	20240319	195400	4616100850	21150	21150	21150	21150	0
52	20240319	195300	4616100850	21150	21150	21150	21150	0
53	20240319	195200	4616100850	21150	21150	21150	21150	0
54	20240319	195100	4616100850	21150	21150	21150	21150	0
55	20240319	195000	4616100850	21150	21150	21150	21150	0
56	20240319	194900	4616100850	21150	21150	21150	21150	0
57	20240319	194800	4616100850	21150	21150	21150	21150	0
58	20240319	194700	4616100850	21150	21150	21150	21150	0
59	20240319	194600	4616100850	21150	21150	21150	21150	0
60	20240319	194500	4616100850	21150	21150	21150	21150	0
61	20240319	194400	4616100850	21150	21150	21150	21150	0
62	20240319	194300	4616100850	21150	21150	21150	21150	5195
63	20240319	194200	4616100850	21150	21150	21150	21150	0
64	20240319	194100	4616100850	21150	21150	21150	21150	0
65	20240319	194000	4616100850	21150	21150	21150	21150	0
66	20240319	193900	4616100850	21150	21150	21150	21150	0
67	20240319	193800	4616100850	21150	21150	21150	21150	0
68	20240319	193700	4616100850	21150	21150	21150	21150	0
69	20240319	193600	4616100850	21150	21150	21150	21150	0
70	20240319	193500	4616100850	21150	21150	21150	21150	0
71	20240319	193400	4616100850	21150	21150	21150	21150	0
72	20240319	193300	4616100850	21150	21150	21150	21150	0
73	20240319	193200	4616100850	21150	21150	21150	21150	0
74	20240319	193100	4616100850	21150	21150	21150	21150	0
75	20240319	193000	4616100850	21150	21150	21150	21150	0
76	20240319	192900	4616100850	21150	21150	21150	21150	0
77	20240319	192800	4616100850	21150	21150	21150	21150	0
78	20240319	192700	4616100850	21150	21150	21150	21150	0
79	20240319	192600	4616100850	21150	21150	21150	21150	0
80	20240319	192500	4616100850	21150	21150	21150	21150	0
81	20240319	192400	4616100850	21150	21150	21150	21150	0
82	20240319	192300	4616100850	21150	21150	21150	21150	0
83	20240319	192200	4616100850	21150	21150	21150	21150	0
84	20240319	192100	4616100850	21150	21150	21150	21150	0
85	20240319	192000	4616100850	21150	21150	21150	21150	0
86	20240319	191900	4616100850	21150	21150	21150	21150	0
87	20240319	191800	4616100850	21150	21150	21150	21150	0
88	20240319	191700	4616100850	21150	21150	21150	21150	0
89	20240319	191600	4616100850	21150	21150	21150	21150	0
90	20240319	191500	4616100850	21150	21150	21150	21150	0
91	20240319	191400	4616100850	21150	21150	21150	21150	0
92	20240319	191300	4616100850	21150	21150	21150	21150	5195
93	20240319	191200	4616100850	21150	21150	21150	21150	0
94	20240319	191100	4616100850	21150	21150	21150	21150	0
95	20240319	191000	4616100850	21150	21150	21150	21150	0
96	20240319	190900	4616100850	21150	21150	21150	21150	0
97	20240319	190800	4616100850	21150	21150	21150	21150	0
98	20240319	190700	4616100850	21150	21150	21150	21150	0
99	20240319	190600	4616100850	21150	21150	21150	21150	0
100	20240319	190500	4616100850	21150	21150	21150	21150	0
101	20240319	190400	4616100850	21150	21150	21150	21150	0
102	20240319	190300	4616100850	21150	21150	21150	21150	0
103	20240319	190200	4616100850	21150	21150	21150	21150	0
104	20240319	190100	4616100850	21150	21150	21150	21150	0
105	20240319	190000	4616100850	21150	21150	21150	21150	0
106	20240319	185900	4616100850	21150	21150	21150	21150	0
107	20240319	185800	4616100850	21150	21150	21150	21150	0
108	20240319	185700	4616100850	21150	21150	21150	21150	0
109	20240319	185600	4616100850	21150	21150	21150	21150	0
110	20240319	185500	4616100850	21150	21150	21150	21150	0
111	20240319	185400	4616100850	21150	21150	21150	21150	0
112	20240319	185300	4616100850	21150	21150	21150	21150	0
113	20240319	185200	4616100850	21150	21150	21150	21150	0
114	20240319	185100	4616100850	21150	21150	21150	21150	0
115	20240319	185000	4616100850	21150	21150	21150	21150	0
116	20240319	184900	4616100850	21150	21150	21150	21150	0
117	20240319	184800	4616100850	21150	21150	21150	21150	0
118	20240319	184700	4616100850	21150	21150	21150	21150	0
119	20240319	184600	4616100850	21150	21150	21150	21150	0
120	20240319	184500	4616100850	21150	21150	21150	21150	0
121	20240319	184400	4616100850	21150	21150	21150	21150	0
122	20240319	184300	4616100850	21150	21150	21150	21150	5195
123	20240319	184200	4616100850	21150	21150	21150	21150	0
124	20240319	184100	4616100850	21150	21150	21150	21150	0
125	20240319	184000	4616100850	21150	21150	21150	21150	0
126	20240319	183900	4616100850	21150	21150	21150	21150	0
127	20240319	183800	4616100850	21150	21150	21150	21150	0
128	20240319	183700	4616100850	21150	21150	21150	21150	0
129	20240319	183600	4616100850	21150	21150	21150	21150	0
130	20240319	183500	4616100850	21150	21150	21150	21150	0
131	20240319	183400	4616100850	21150	21150	21150	21150	0
132	20240319	183300	4616100850	21150	21150	21150	21150	0
133	20240319	183200	4616100850	21150	21150	21150	21150	0
134	20240319	183100	4616100850	21150	21150	21150	21150	0
135	20240319	183000	4616100850	21150	21150	21150	21150	0
136	20240319	182900	4616100850	21150	21150	21150	21150	0
137	20240319	182800	4616100850	21150	21150	21150	21150	0
138	20240319	182700	4616100850	21150	21150	21150	21150	0
139	20240319	182600	4616100850	21150	21150	21150	21150	0
140	20240319	182500	4616100850	21150	21150	21150	21150	0
141	20240319	182400	4616100850	21150	21150	21150	21150	0
142	20240319	182300	4616100850	21150	21150	21150	21150	0
143	20240319	182200	4616100850	21150	21150	21150	21150	0
144	20240319	182100	4616100850	21150	21150	21150	21150	0
145	20240319	182000	4616100850	21150	21150	21150	21150	0
146	20240319	181900	4616100850	21150	21150	21150	21150	0
147	20240319	181800	4616100850	21150	21150	21150	21150	0
148	20240319	181700	4616100850	21150	21150	21150	21150	0
149	20240319	181600	4616100850	21150	21150	21150	21150	0
150	20240319	181500	4616100850	21150	21150	21150	21150	0
151	20240319	181400	4616100850	21150	21150	21150	21150	0
152	20240319	181300	4616100850	21150	21150	21150	21150	5195
153	20240319	181200	4616100850	21150	21150	21150	21150	0
154	20240319	181100	4616100850	21150	21150	21150	21150	0
155	20240319	181000	4616100850	21150	21150	21150	21150	0
156	20240319	180900	4616100850	21150	21150	21150	21150	0
157	20240319	180800	4616100850	21150	21150	21150	21150	0
158	20240319	180700	4616100850	21150	21150	21150	21150	0
159	20240319	180600	4616100850	21150	21150	21150	21150	0
160	20240319	180500	4616100850	21150	21150	21150	21150	0
161	20240319	180400	4616100850	21150	21150	21150	21150	0
162	20240319	180300	4616100850	21150	21150	21150	21150	0
163	20240319	180200	4616100850	21150	21150	21150	21150	0
164	20240319	180100	4616100850	21150	21150	21150	21150	0
165	20240319	180000	4616100850	21150	21150	21150	21150	0
166	20240319	175900	4616100850	21150	21150	21150	21150	0
167	20240319	175800	4616100850	21150	21150	21150	21150	0
168	20240319	175700	4616100850	21150	21150	21150	21150	0
169	20240319	175600	4616100850	21150	21150	21150	21150	0
170	20240319	175500	4616100850	21150	21150	21150	21150	0
171	20240319	175400	4616100850	21150	21150	21150	21150	0
172	20240319	175300	4616100850	21150	21150	21150	21150	0
173	20240319	175200	4616100850	21150	21150	21150	21150	0
174	20240319	175100	4616100850	21150	21150	21150	21150	0
175	20240319	175000	4616100850	21150	21150	21150	21150	0
176	20240319	174900	4616100850	21150	21150	21150	21150	0
177	20240319	174800	4616100850	21150	21150	21150	21150	0
178	20240319	174700	4616100850	21150	21150	21150	21150	0
179	20240319	174600	4616100850	21150	21150	21150	21150	0
180	20240319	174500	4616100850	21150	21150	21150	21150	0
181	20240319	174400	4616100850	21150	21150	21150	21150	0
182	20240319	174300	4616100850	21150	21150	21150	21150	5195
183	20240319	174200	4616100850	21150	21150	21150	21150	0
184	20240319	174100	4616100850	21150	21150	21150	21150	0
185	20240319	174000	4616100850	21150	21150	21150	21150	0
186	20240319	173900	4616100850	21150	21150	21150	21150	0
187	20240319	173800	4616100850	21150	21150	21150	21150	0
188	20240319	173700	4616100850	21150	21150	21150	21150	0
189	20240319	173600	4616100850	21150	21150	21150	21150	0
190	20240319	173500	4616100850	21150	21150	21150	21150	0
191	20240319	173400	4616100850	21150	21150	21150	21150	0
192	20240319	173300	4616100850	21150	21150	21150	21150	0
193	20240319	173200	4616100850	21150	21150	21150	21150	0
194	20240319	173100	4616100850	21150	21150	21150	21150	0
195	20240319	173000	4616100850	21150	21150	21150	21150	0
196	20240319	172900	4616100850	21150	21150	21150	21150	0
197	20240319	172800	4616100850	21150	21150	21150	21150	0
198	20240319	172700	4616100850	21150	21150	21150	21150	0
199	20240319	172600	4616100850	21150	21150	21150	21150	0
200	20240319	172500	4616100850	21150	21150	21150	21150	0
201	20240319	172400	4616100850	21150	21150	21150	21150	0
202	20240319	172300	4616100850	21150	21150	21150	21150	0
203	20240319	172200	4616100850	21150	21150	21150	21150	0
204	20240319	172100	4616100850	21150	21150	21150	21150	0
205	20240319	172000	4616100850	21150	21150	21150	21150	0
206	20240319	171900	4616100850	21150	21150	21150	21150	0
207	20240319	171800	4616100850	21150	21150	21150	21150	0
208	20240319	171700	4616100850	21150	21150	21150	21150	0
209	20240319	171600	4616100850	21150	21150	21150	21150	0
210	20240319	171500	4616100850	21150	21150	21150	21150	0
211	20240319	171400	4616100850	21150	21150	21150	21150	0
212	20240319	171300	4616100850	21150	21150	21150	21150	5195
213	20240319	171200	4616100850	21150	21150	21150	21150	0
214	20240319	171100	4616100850	21150	21150	21150	21150	0
215	20240319	171000	4616100850	21150	21150	21150	21150	0
216	20240319	170900	4616100850	21150	21150	21150	21150	0
217	20240319	170800	4616100850	21150	21150	21150	21150	0
218	20240319	170700	4616100850	21150	21150	21150	21150	0
219	20240319	170600	4616100850	21150	21150	21150	21150	0
220	20240319	170500	4616100850	21150	21150	21150	21150	0
221	20240319	170400	4616100850	21150	21150	21150	21150	0
222	20240319	170300	4616100850	21150	21150	21150	21150	0
223	20240319	170200	4616100850	21150	21150	21150	21150	0
224	20240319	170100	4616100850	21150	21150	21150	21150	0
225	20240319	170000	4616100850	21150	21150	21150	21150	0
226	20240319	165900	4616100850	21150	21150	21150	21150	0
227	20240319	165800	4616100850	21150	21150	21150	21150	0
228	20240319	165700	4616100850	21150	21150	21150	21150	0
229	20240319	165600	4616100850	21150	21150	21150	21150	0
230	20240319	165500	4616100850	21150	21150	21150	21150	0
231	20240319	165400	4616100850	21150	21150	21150	21150	0
232	20240319	165300	4616100850	21150	21150	21150	21150	0
233	20240319	165200	4616100850	21150	21150	21150	21150	0
234	20240319	165100	4616100850	21150	21150	21150	21150	0
235	20240319	165000	4616100850	21150	21150	21150	21150	0
236	20240319	164900	4616100850	21150	21150	21150	21150	0
237	20240319	164800	4616100850	21150	21150	21150	21150	0
238	20240319	164700	4616100850	21150	21150	21150	21150	0
239	20240319	164600	4616100850	21150	21150	21150	21150	0
240	20240319	164500	4616100850	21150	21150	21150	21150	0
241	20240319	164400	4616100850	21150	21150	21150	21150	0
242	20240319	164300	4616100850	21150	21150	21150	21150	5195
243	20240319	164200	4616100850	21150	21150	21150	21150	0
244	20240319	164100	4616100850	21150	21150	21150	21150	0
245	20240319	164000	4616100850	21150	21150	21150	21150	0
246	20240319	163900	4616100850	21150	21150	21150	21150	0
247	20240319	163800	4616100850	21150	21150	21150	21150	0
248	20240319	163700	4616100850	21150	21150	21150	21150	0
249	20240319	163600	4616100850	21150	21150	21150	21150	0
250	20240319	163500	4616100850	21150	21150	21150	21150	0
251	20240319	163400	4616100850	21150	21150	21150	21150	0
252	20240319	163300	4616100850	21150	21150	21150	21150	0
253	20240319	163200	4616100850	21150	21150	21150	21150	0
254	20240319	163100	4616100850	21150	21150	21150	21150	0
255	20240319	163000	4616100850	21150	21150	21150	21150	0
256	20240319	162900	4616100850	21150	21150	21150	21150	0
257	20240319	162800	4616100850	21150	21150	21150	21150	0
258	20240319	162700	4616100850	21150	21150	21150	21150	0
259	20240319	162600	4616100850	21150	21150	21150	21150	0
260	20240319	162500	4616100850	21150	21150	21150	21150	0
261	20240319	162400	4616100850	21150	21150	21150	21150	0
262	20240319	162300	4616100850	21150	21150	21150	21150	0
263	20240319	162200	4616100850	21150	21150	21150	21150	0
264	20240319	162100	4616100850	21150	21150	21150	21150	0
265	20240319	162000	4616100850	21150	21150	21150	21150	0
266	20240319	161900	4616100850	21150	21150	21150	21150	0
267	20240319	161800	4616100850	21150	21150	21150	21150	0
268	20240319	161700	4616100850	21150	21150	21150	21150	0
269	20240319	161600	4616100850	21150	21150	21150	21150	0
270	20240319	161500	4616100850	21150	21150	21150	21150	0
271	20240319	161400	4616100850	21150	21150	21150	21150	0
272	20240319	161300	4616100850	21150	21150	21150	21150	5195
273	20240319	161200	4616100850	21150	21150	21150	21150	0
274	20240319	161100	4616100850	21150	21150	21150	21150	0
275	20240319	161000	4616100850	21150	21150	21150	21150	0
276	20240319	160900	4616100850	21150	21150	21150	21150	0
277	20240319	160800	4616100850	21150	21150	21150	21150	0
278	20240319	160700	4616100850	21150	21150	21150	21150	0
279	20240319	160600	4616100850	21150	21150	21150	21150	0
280	20240319	160500	4616100850	21150	21150	21150	21150	0
281	20240319	160400	4616100850	21150	21150	21150	21150	0
282	20240319	160300	4616100850	21150	21150	21150	21150	0
283	20240319	160200	4616100850	21150	21150	21150	21150	0
284	20240319	160100	4616100850	21150	21150	21150	21150	0
285	20240319	160000	4616100850	21150	21150	21150	21150	0
286	20240319	155900	4616100850	21150	21150	21150	21150	0
287	20240319	155800	4616100850	21150	21150	21150	21150	0
288	20240319	155700	4616100850	21150	21150	21150	21150	0
289	20240319	155600	4616100850	21150	21150	21150	21150	0
290	20240319	155500	4616100850	21150	21150	21150	21150	0
291	20240319	155400	4616100850	21150	21150	21150	21150	0
292	20240319	155300	4616100850	21150	21150	21150	21150	0
293	20240319	155200	4616100850	21150	21150	21150	21150	0
294	20240319	155100	4616100850	21150	21150	21150	21150	0
295	20240319	155000	4616100850	21150	21150	21150	21150	0
296	20240319	154900	4616100850	21150	21150	21150	21150	0
297	20240319	154800	4616100850	21150	21150	21150	21150	0
298	20240319	154700	4616100850	21150	21150	21150	21150	0
299	20240319	154600	4616100850	21150	21150	21150	21150	0
300	20240319	154500	4616100850	21150	21150	21150	21150	0
301	20240319	154400	4616100850	21150	21150	21150	21150	0
302	20240319	154300	4616100850	21150	21150	21150	21150	5195
303	20240319	154200	4616100850	21150	21150	21150	21150	0
304	20240319	154100	4616100850	21150	21150	21150	21150	0
305	20240319	154000	4616100850	21150	21150	21150	21150	0
306	20240319	153900	4616100850	21150	21150	21150	21150	0
307	20240319	153800	4616100850	21150	21150	21150	21150	0
308	20240319	153700	4616100850	21150	21150	21150	21150	0
309	20240319	153600	4616100850	21150	21150	21150	21150	0
310	20240319	153500	4616100850	21150	21150	21150	21150	0
311	20240319	153400	4616100850	21150	21150	21150	21150	0
312	20240319	153300	4616100850	21150	21150	21150	21150	0
313	20240319	153200	4616100850	21150	21150	21150	21150	0
314	20240319	153100	4616100850	21150	21150	21150	21150	0
315	20240319	153000	4616100850	21150	21150	21150	21150	5195
316	20240319	152900	4506226600	21200	21200	21200	21200	0
317	20240319	152800	4506226600	21200	21200	21200	21200	0
318	20240319	152700	4506226600	21200	21200	21200	21200	0
319	20240319	152600	4506226600	21200	21200	21200	21200	0
320	20240319	152500	4506226600	21200	21200	21200	21200	0
321	20240319	152400	4506226600	21200	21200	21200	21200	0
322	20240319	152300	4506226600	21200	21200	21200	21200	0
323	20240319	152200	4506226600	21200	21200	21200	21200	0
324	20240319	152100	4506226600	21200	21200	21200	21200	0
325	20240319	152000	4506226600	21200	21200	21200	21200	0
326	20240319	151900	4506226600	21200	21200	21200	21150	478
327	20240319	151800	4496106400	21200	21200	21200	21100	1712
328	20240319	151700	4459953800	21200	21150	21200	21150	212
329	20240319	151600	4455469700	21200	21200	21250	21200	230
330	20240319	151500	4450593550	21200	21250	21250	21200	238
331	20240319	151400	4445547750	21200	21100	21200	21100	1439
332	20240319	151300	4415120100	21150	21150	21150	21100	521
333	20240319	151200	4404126050	21150	21150	21150	21100	729
334	20240319	151100	4388712700	21150	21150	21150	21100	4209
335	20240319	151000	4299842350	21200	21250	21250	21150	2368
336	20240319	150900	4249700100	21200	21250	21300	21200	176
337	20240319	150800	4245961550	21300	21250	21300	21200	1248
338	20240319	150700	4219418650	21250	21200	21300	21200	162
339	20240319	150600	4215976750	21200	21300	21300	21150	8012
340	20240319	150500	4045985100	21300	21300	21300	21250	232
341	20240319	150400	4041043750	21300	21300	21300	21300	58
342	20240319	150300	4039808350	21300	21300	21300	21250	352
343	20240319	150200	4032310850	21250	21350	21350	21250	345
344	20240319	150100	4024965450	21350	21350	21350	21300	525
345	20240319	150000	4013782800	21300	21350	21350	21300	797
346	20240319	145900	3996795750	21350	21300	21350	21300	492
347	20240319	145800	3986312700	21350	21350	21350	21350	80
348	20240319	145700	3984604700	21350	21350	21350	21350	802
349	20240319	145600	3967482000	21350	21350	21350	21300	56
350	20240319	145500	3966287400	21350	21300	21350	21300	1334
351	20240319	145400	3937853050	21250	21300	21300	21250	103
352	20240319	145300	3935664150	21300	21300	21300	21300	753
353	20240319	145200	3919625250	21300	21300	21300	21300	27
354	20240319	145100	3919050150	21250	21300	21300	21250	120
355	20240319	145000	3916499400	21300	21300	21300	21300	59
356	20240319	144900	3915242700	21300	21300	21300	21300	95
357	20240319	144800	3913219200	21300	21300	21300	21300	4
358	20240319	144700	3913134000	21300	21300	21300	21300	5
359	20240319	144600	3913027500	21300	21300	21300	21300	202
360	20240319	144500	3908724900	21300	21300	21300	21300	5
361	20240319	144400	3908618400	21300	21300	21300	21300	16
362	20240319	144300	3908277600	21250	21250	21300	21250	702
363	20240319	144200	3893354950	21300	21300	21300	21250	147
364	20240319	144100	3890230850	21300	21300	21300	21300	2
365	20240319	144000	3890188250	21250	21250	21300	21200	109
366	20240319	143900	3887871900	21250	21250	21300	21250	61
367	20240319	143800	3886575550	21250	21300	21300	21250	1004
368	20240319	143700	3865240350	21250	21300	21300	21250	552
369	20240319	143600	3853510250	21300	21350	21350	21250	1003
370	20240319	143500	3832196050	21350	21350	21350	21300	100
371	20240319	143400	3830065350	21350	21400	21400	21300	323
372	20240319	143300	3823169950	21400	21400	21400	21350	16
373	20240319	143200	3822828150	21400	21350	21400	21350	471
374	20240319	143100	3812772200	21350	21400	21400	21350	21
375	20240319	143000	3812323650	21400	21400	21400	21400	3
376	20240319	142900	3812259450	21400	21300	21400	21300	3047
377	20240319	142800	3747264550	21300	21300	21300	21250	170
378	20240319	142700	3743651800	21300	21300	21300	21300	15
379	20240319	142600	3743332300	21300	21300	21300	21300	2
380	20240319	142500	3743289700	21300	21300	21300	21250	159
381	20240319	142400	3739910700	21300	21300	21300	21250	220
382	20240319	142300	3735234700	21300	21250	21350	21250	1030
383	20240319	142200	3713345550	21300	21300	21350	21250	143
384	20240319	142100	3710299750	21350	21350	21350	21350	6
385	20240319	142000	3710171650	21350	21350	21350	21300	37
386	20240319	141900	3709382700	21350	21300	21350	21300	1017
387	20240319	141800	3687719300	21300	21350	21400	21300	516
388	20240319	141700	3676716200	21350	21400	21400	21350	4
389	20240319	141600	3676630700	21350	21400	21400	21350	308
390	20240319	141500	3670054750	21400	21400	21400	21350	1505
391	20240319	141400	3637897750	21350	21450	21450	21350	334
392	20240319	141300	3630750250	21400	21450	21450	21400	1362
393	20240319	141200	3601585850	21400	21400	21450	21400	43
394	20240319	141100	3600665500	21450	21450	21450	21400	649
395	20240319	141000	3586759450	21450	21450	21450	21450	339
396	20240319	140900	3579487900	21450	21500	21500	21450	410
397	20240319	140800	3570684550	21500	21450	21500	21400	1226
398	20240319	140700	3544383250	21400	21500	21500	21400	643
399	20240319	140600	3530594500	21500	21450	21500	21450	1044
400	20240319	140500	3508200650	21450	21450	21450	21350	105
401	20240319	140400	3505954500	21450	21400	21500	21350	2780
402	20240319	140300	3446323800	21400	21350	21400	21350	6358
403	20240319	140200	3310405150	21350	21300	21350	21300	21
404	20240319	140100	3309957750	21300	21300	21300	21250	152
405	20240319	140000	3306720250	21300	21300	21300	21250	43
406	20240319	135900	3305806350	21300	21300	21300	21300	3
407	20240319	135800	3305742450	21300	21350	21350	21300	171
408	20240319	135700	3302100050	21350	21350	21350	21350	2
409	20240319	135600	3302057350	21350	21300	21350	21300	354
410	20240319	135500	3294516950	21300	21350	21350	21300	174
411	20240319	135400	3290810550	21350	21350	21350	21350	28
412	20240319	135300	3290212750	21350	21350	21350	21350	102
413	20240319	135200	3288035050	21350	21350	21350	21300	177
414	20240319	135100	3284258800	21350	21250	21350	21250	2357
415	20240319	135000	3234095850	21250	21250	21300	21250	5732
416	20240319	134900	3112290750	21250	21250	21250	21250	52
417	20240319	134800	3111185750	21250	21200	21250	21200	1160
418	20240319	134700	3086593650	21200	21200	21200	21150	22
419	20240319	134600	3086127900	21200	21200	21200	21150	130
420	20240319	134500	3083378250	21200	21250	21250	21200	832
421	20240319	134400	3065739800	21250	21250	21250	21250	4
422	20240319	134300	3065654800	21250	21250	21250	21250	3
423	20240319	134200	3065591050	21250	21200	21250	21200	303
424	20240319	134100	3059167300	21200	21200	21200	21200	100
425	20240319	134000	3057047300	21200	21150	21200	21150	274
426	20240319	133900	3051252150	21200	21200	21200	21200	260
427	20240319	133800	3045740150	21200	21300	21300	21200	871
428	20240319	133700	3027273650	21250	21200	21250	21200	3
429	20240319	133600	3027209950	21200	21200	21200	21200	300
430	20240319	133500	3020849950	21250	21200	21250	21200	446
431	20240319	133400	3011392950	21300	21250	21300	21250	136
432	20240319	133300	3008496200	21250	21200	21250	21200	2527
433	20240319	133200	2954807600	21150	21150	21150	21150	245
434	20240319	133100	2949625850	21150	21150	21150	21150	0
435	20240319	133000	2949625850	21150	21150	21150	21150	0
436	20240319	132900	2949625850	21150	21150	21150	21150	100
437	20240319	132800	2947510850	21200	21200	21200	21200	0
438	20240319	132700	2947510850	21200	21100	21200	21100	143
439	20240319	132600	2944492150	21100	21100	21100	21100	0
440	20240319	132500	2944492150	21100	21100	21100	21100	302
441	20240319	132400	2938119950	21100	21100	21100	21100	54
442	20240319	132300	2936980550	21100	21100	21100	21100	500
443	20240319	132200	2926430550	21100	21200	21200	21100	118
444	20240319	132100	2923939450	21200	21200	21200	21200	2
445	20240319	132000	2923897050	21100	21100	21100	21100	42
446	20240319	131900	2923010850	21100	21150	21150	21100	5
447	20240319	131800	2922905250	21150	21150	21150	21150	160
448	20240319	131700	2919521250	21150	21150	21200	21150	295
449	20240319	131600	2913270050	21200	21200	21200	21200	0
450	20240319	131500	2913270050	21200	21150	21200	21150	246
451	20240319	131400	2908066150	21050	21100	21100	21050	501
452	20240319	131300	2897517500	21100	21100	21100	21100	900
453	20240319	131200	2878527500	21100	21100	21100	21100	8
454	20240319	131100	2878358700	21150	21150	21150	21150	31
455	20240319	131000	2877703050	21150	21150	21150	21150	19
456	20240319	130900	2877301200	21150	21150	21150	21150	11
457	20240319	130800	2877068550	21150	21150	21150	21150	0
458	20240319	130700	2877068550	21150	21150	21150	21150	11
459	20240319	130600	2876835900	21150	21200	21200	21150	51
460	20240319	130500	2875757200	21150	21200	21200	21150	426
461	20240319	130400	2866747250	21200	21150	21200	21150	120
462	20240319	130300	2864209200	21150	21150	21150	21100	554
463	20240319	130200	2852519600	21150	21150	21150	21150	110
464	20240319	130100	2850193100	21150	21150	21150	21150	65
465	20240319	130000	2848818350	21150	21200	21200	21150	7
466	20240319	125900	2848670150	21150	21150	21150	21150	10
467	20240319	125800	2848458650	21150	21150	21150	21150	450
468	20240319	125700	2838941150	21150	21150	21150	21150	275
469	20240319	125600	2833124900	21150	21150	21150	21150	21
470	20240319	125500	2832680750	21150	21150	21150	21150	0
471	20240319	125400	2832680750	21150	21150	21150	21150	7
472	20240319	125300	2832532700	21150	21150	21150	21150	0
473	20240319	125200	2832532700	21150	21150	21150	21150	10
474	20240319	125100	2832321200	21200	21150	21200	21150	42
475	20240319	125000	2831432800	21150	21150	21150	21150	5
476	20240319	124900	2831327050	21100	21050	21100	21050	583
477	20240319	124800	2819027000	21050	21050	21050	21050	1268
478	20240319	124700	2792335600	21050	21050	21050	21050	80
479	20240319	124600	2790651600	21050	21050	21100	21050	284
480	20240319	124500	2784670900	21100	21100	21100	21100	22
481	20240319	124400	2784206700	21100	21100	21100	21100	138
482	20240319	124300	2781294900	21100	21100	21100	21050	1137
483	20240319	124200	2757359450	21050	21100	21100	21050	241
484	20240319	124100	2752276850	21100	21100	21100	21100	212
485	20240319	124000	2747803650	21100	21100	21100	21050	280
486	20240319	123900	2741900650	21100	21100	21100	21100	247
487	20240319	123800	2736688950	21100	21100	21100	21100	1
488	20240319	123700	2736667850	21100	21100	21100	21100	1587
489	20240319	123600	2703182150	21100	21150	21150	21100	2
490	20240319	123500	2703139900	21150	21150	21150	21150	16
491	20240319	123400	2702801500	21150	21150	21150	21150	59
492	20240319	123300	2701553650	21100	21150	21150	21100	16
493	20240319	123200	2701215500	21150	21150	21150	21150	93
494	20240319	123100	2699248550	21150	21150	21150	21150	324
495	20240319	123000	2692395950	21150	21150	21150	21150	145
496	20240319	122900	2689329200	21150	21150	21200	21150	235
497	20240319	122800	2684358600	21200	21200	21200	21200	100
498	20240319	122700	2682238600	21200	21200	21200	21200	2
499	20240319	122600	2682196200	21150	21150	21150	21150	286
500	20240319	122500	2676147300	21200	21200	21200	21200	0
501	20240319	122400	2676147300	21200	21200	21200	21200	5
502	20240319	122300	2676041300	21200	21150	21200	21150	194
503	20240319	122200	2671937950	21150	21200	21200	21150	65
504	20240319	122100	2670561450	21250	21250	21250	21250	100
505	20240319	122000	2668436450	21250	21250	21250	21250	70
506	20240319	121900	2666948950	21250	21200	21250	21200	30
507	20240319	121800	2666311950	21150	21200	21200	21150	504
508	20240319	121700	2655627350	21200	21200	21200	21200	0
509	20240319	121600	2655627350	21200	21200	21200	21200	0
510	20240319	121500	2655627350	21200	21200	21200	21200	38
511	20240319	121400	2654821750	21200	21200	21200	21200	30
512	20240319	121300	2654185750	21200	21200	21200	21200	141
513	20240319	121200	2651196550	21150	21150	21150	21150	0
514	20240319	121100	2651196550	21150	21150	21150	21150	55
515	20240319	121000	2650033300	21200	21200	21200	21200	0
516	20240319	120900	2650033300	21200	21200	21200	21150	207
517	20240319	120800	2645645200	21200	21200	21200	21200	13
518	20240319	120700	2645369600	21200	21200	21200	21200	0
519	20240319	120600	2645369600	21200	21200	21200	21200	349
520	20240319	120500	2637970800	21300	21250	21300	21200	1073
521	20240319	120400	2615170700	21250	21150	21250	21150	46
522	20240319	120300	2614197600	21150	21150	21150	21150	20
523	20240319	120200	2613774600	21250	21250	21250	21250	100
524	20240319	120100	2611649600	21250	21150	21250	21150	6
525	20240319	120000	2611522600	21150	21250	21250	21150	113
526	20240319	115900	2609121450	21250	21200	21250	21150	210
527	20240319	115800	2604669450	21250	21250	21250	21250	79
528	20240319	115700	2602990700	21250	21250	21250	21250	6
529	20240319	115600	2602863200	21250	21200	21250	21200	161
530	20240319	115500	2599449950	21200	21200	21200	21200	21
531	20240319	115400	2599004750	21200	21200	21200	21200	0
532	20240319	115300	2599004750	21200	21200	21200	21200	104
533	20240319	115200	2596799950	21150	21150	21150	21150	0
534	20240319	115100	2596799950	21150	21150	21150	21150	54
535	20240319	115000	2595657850	21150	21150	21150	21150	0
536	20240319	114900	2595657850	21150	21250	21250	21150	1010
537	20240319	114800	2574266300	21250	21250	21250	21250	1
538	20240319	114700	2574245050	21250	21250	21250	21250	50
539	20240319	114600	2573182550	21250	21250	21250	21250	2
540	20240319	114500	2573140050	21250	21250	21250	21250	47
541	20240319	114400	2572141300	21250	21250	21250	21250	161
542	20240319	114300	2568720050	21250	21250	21250	21250	0
543	20240319	114200	2568720050	21250	21250	21250	21250	1
544	20240319	114100	2568698800	21150	21250	21250	21150	505
545	20240319	114000	2557994200	21200	21200	21200	21200	100
546	20240319	113900	2555874200	21250	21200	21250	21200	799
547	20240319	113800	2538932900	21200	21200	21200	21200	110
548	20240319	113700	2536600900	21250	21250	21250	21250	1
549	20240319	113600	2536579650	21250	21250	21250	21200	202
550	20240319	113500	2532297150	21250	21250	21250	21250	50
551	20240319	113400	2531234650	21250	21250	21250	21250	1
552	20240319	113300	2531213400	21200	21250	21250	21200	214
553	20240319	113200	2526666400	21250	21200	21250	21200	55
554	20240319	113100	2525500150	21250	21250	21250	21250	300
555	20240319	113000	2519125150	21150	21150	21150	21150	100
556	20240319	112900	2517010150	21250	21200	21250	21200	327
557	20240319	112800	2510066400	21200	21200	21200	21200	1
558	20240319	112700	2510045200	21150	21250	21250	21150	348
559	20240319	112600	2502670800	21200	21200	21250	21200	480
560	20240319	112500	2492493300	21250	21250	21300	21250	111
561	20240319	112400	2490134500	21300	21300	21300	21300	0
562	20240319	112300	2490134500	21300	21350	21350	21300	242
563	20240319	112200	2484979850	21300	21300	21300	21300	378
564	20240319	112100	2476928450	21300	21300	21300	21250	12
565	20240319	112000	2476673350	21200	21200	21200	21200	47
566	20240319	111900	2475676950	21300	21300	21300	21300	20
567	20240319	111800	2475250950	21250	21250	21250	21250	35
568	20240319	111700	2474507200	21250	21200	21250	21200	31
569	20240319	111600	2473849950	21200	21250	21250	21200	205
570	20240319	111500	2469503700	21250	21200	21250	21100	1715
571	20240319	111400	2433315650	21150	21100	21150	21100	891
572	20240319	111300	2414486100	21100	21100	21100	21100	13
573	20240319	111200	2414211800	21100	21100	21100	21100	30
574	20240319	111100	2413578800	21100	21100	21100	21100	50
575	20240319	111000	2412523800	21100	21150	21150	21100	161
576	20240319	110900	2409121150	21200	21200	21200	21200	54
577	20240319	110800	2407976350	21200	21150	21200	21150	14
578	20240319	110700	2407679700	21150	21150	21150	21150	0
579	20240319	110600	2407679700	21150	21150	21150	21150	3
580	20240319	110500	2407616250	21100	21100	21100	21100	0
581	20240319	110400	2407616250	21100	21100	21100	21100	102
582	20240319	110300	2405464050	21050	21050	21050	21050	631
583	20240319	110200	2392181500	21050	21050	21050	21050	0
584	20240319	110100	2392181500	21050	21050	21050	21050	267
585	20240319	110000	2386561150	21100	21100	21100	21100	0
586	20240319	105900	2386561150	21100	21050	21100	21050	111
587	20240319	105800	2384224050	21050	21100	21100	21050	175
588	20240319	105700	2380537800	21100	21100	21100	21100	1
589	20240319	105600	2380516700	21100	21100	21100	21100	356
590	20240319	105500	2373005100	21100	21100	21100	21100	482
591	20240319	105400	2362834900	21150	21100	21150	21100	28
592	20240319	105300	2362243950	21150	21150	21150	21150	2
593	20240319	105200	2362201650	21100	21150	21150	21100	22
594	20240319	105100	2361737400	21100	21150	21150	21100	2
595	20240319	105000	2361695150	21100	21100	21100	21100	200
596	20240319	104900	2357475150	21150	21150	21150	21150	0
597	20240319	104800	2357475150	21150	21200	21200	21150	80
598	20240319	104700	2355781550	21200	21200	21200	21200	3
599	20240319	104600	2355717950	21150	21150	21150	21150	59
600	20240319	104500	2354470100	21200	21150	21200	21150	6
601	20240319	104400	2354343150	21150	21150	21150	21150	62
602	20240319	104300	2353031850	21200	21050	21200	21050	503
603	20240319	104200	2342443250	21150	21100	21150	21050	558
604	20240319	104100	2330668750	21150	21150	21150	21150	29
605	20240319	104000	2330055400	21150	21200	21200	21150	307
606	20240319	103900	2323557250	21200	21200	21200	21200	2
607	20240319	103800	2323514850	21150	21200	21200	21150	46
608	20240319	103700	2322541600	21200	21200	21200	21200	100
609	20240319	103600	2320421600	21200	21200	21250	21150	700
610	20240319	103500	2305587850	21200	21200	21200	21200	20
611	20240319	103400	2305163850	21200	21200	21250	21200	944
612	20240319	103300	2285151000	21200	21250	21250	21200	116
613	20240319	103200	2282691000	21250	21250	21300	21250	167
614	20240319	103100	2279142200	21250	21250	21300	21250	303
615	20240319	103000	2272703350	21300	21300	21300	21300	172
616	20240319	102900	2269039750	21300	21300	21300	21300	1
617	20240319	102800	2269018450	21250	21250	21250	21250	287
618	20240319	102700	2262919700	21300	21250	21300	21250	542
619	20240319	102600	2251400100	21300	21300	21300	21300	0
620	20240319	102500	2251400100	21300	21300	21300	21250	192
621	20240319	102400	2247314550	21250	21300	21300	21250	171
622	20240319	102300	2243679000	21300	21300	21350	21250	424
623	20240319	102200	2234654750	21300	21300	21300	21300	240
624	20240319	102100	2229542750	21350	21350	21350	21350	0
625	20240319	102000	2229542750	21350	21300	21350	21300	150
626	20240319	101900	2226342750	21350	21350	21350	21300	103
627	20240319	101800	2224146200	21350	21350	21350	21350	151
628	20240319	101700	2220922350	21350	21350	21400	21350	2543
629	20240319	101600	2166629250	21350	21400	21400	21350	395
630	20240319	101500	2158183250	21400	21400	21400	21400	884
631	20240319	101400	2139265650	21400	21400	21400	21400	19
632	20240319	101300	2138859050	21400	21350	21400	21350	5244
633	20240319	101200	2026874200	21350	21350	21350	21350	161
634	20240319	101100	2023436850	21250	21350	21350	21250	876
635	20240319	101000	2004780950	21400	21400	21400	21400	19
636	20240319	100900	2004374350	21400	21350	21400	21350	201
637	20240319	100800	2000073000	21350	21400	21400	21350	309
638	20240319	100700	1993460900	21400	21300	21400	21300	2582
639	20240319	100600	1938340800	21300	21250	21350	21250	262
640	20240319	100500	1932761050	21350	21350	21350	21350	118
641	20240319	100400	1930241750	21350	21350	21350	21300	62
642	20240319	100300	1928920650	21350	21350	21350	21250	614
643	20240319	100200	1915852300	21350	21300	21350	21250	219
644	20240319	100100	1911188400	21300	21300	21300	21300	427
645	20240319	100000	1902093300	21350	21350	21350	21300	237
646	20240319	095900	1897035600	21350	21350	21350	21350	265
647	20240319	095800	1891377850	21350	21350	21350	21350	52
648	20240319	095700	1890267650	21400	21400	21400	21300	1811
649	20240319	095600	1851654500	21350	21400	21400	21350	48
650	20240319	095500	1850629350	21350	21400	21400	21350	536
651	20240319	095400	1839169350	21350	21350	21400	21300	2011
652	20240319	095300	1796283300	21350	21350	21350	21300	340
653	20240319	095200	1789028000	21300	21300	21300	21300	922
654	20240319	095100	1769389400	21300	21250	21300	21250	264
655	20240319	095000	1763779150	21250	21300	21300	21000	3159
656	20240319	094900	1697074950	21300	21250	21350	21250	894
657	20240319	094800	1678053700	21250	21250	21250	21250	406
658	20240319	094700	1669426200	21250	21200	21250	21200	8
659	20240319	094600	1669256500	21200	21250	21250	21200	437
660	20240319	094500	1659990350	21250	21200	21250	21200	345
661	20240319	094400	1652670850	21200	21150	21250	21150	627
662	20240319	094300	1639375600	21150	21200	21200	21150	532
663	20240319	094200	1628122350	21200	21200	21200	21200	758
664	20240319	094100	1612052750	21200	21100	21200	21100	1026
665	20240319	094000	1590369450	21150	21100	21150	21100	65
666	20240319	093900	1588995450	21100	21100	21200	21100	1322
667	20240319	093800	1561084450	21050	21050	21100	21050	527
668	20240319	093700	1549984900	21000	21000	21000	21000	2060
669	20240319	093600	1506724900	21000	20950	21000	20950	719
670	20240319	093500	1491652800	20950	21000	21000	20950	731
671	20240319	093400	1476338250	21000	20950	21050	20950	351
672	20240319	093300	1468962700	20950	20950	20950	20950	1116
673	20240319	093200	1445582500	20950	21050	21050	20950	160
674	20240319	093100	1442229850	20950	20950	21050	20900	1195
675	20240319	093000	1417208900	21000	21050	21050	21000	1048
676	20240319	092900	1395189950	21050	21000	21050	21000	343
677	20240319	092800	1387986350	21000	21000	21050	21000	478
678	20240319	092700	1377948300	21000	20900	21000	20900	1482
679	20240319	092600	1346899000	20900	20900	20900	20850	724
680	20240319	092500	1331801450	20900	20800	20900	20800	1147
681	20240319	092400	1307905950	20800	20900	20900	20750	8204
682	20240319	092300	1137371350	20900	21000	21000	20800	13489
683	20240319	092200	855472300	21000	21050	21050	20950	3497
684	20240319	092100	782056400	21050	21100	21100	21000	2245
685	20240319	092000	734813550	21100	21100	21100	21050	1212
686	20240319	091900	709293950	21100	21100	21100	21100	235
687	20240319	091800	704335450	21100	21100	21100	21100	298
688	20240319	091700	698047650	21100	21100	21150	21100	945
689	20240319	091600	678107550	21100	21150	21150	21100	390
690	20240319	091500	669874800	21150	21150	21150	21100	417
691	20240319	091400	661059400	21100	21100	21150	21100	1119
692	20240319	091300	637413400	21100	21150	21150	21050	427
693	20240319	091200	628415100	21050	21200	21200	21050	879
694	20240319	091100	609885250	21100	21100	21200	21100	602
695	20240319	091000	597182850	21100	21150	21200	21100	546
696	20240319	090900	585655650	21200	21100	21200	21050	1040
697	20240319	090800	563695200	21100	21050	21100	21000	1250
698	20240319	090700	537364850	21050	21000	21100	20950	2230
699	20240319	090600	490530500	21000	21100	21100	21000	2293
700	20240319	090500	442364250	21100	21150	21150	21050	658
701	20240319	090400	428484400	21100	21000	21200	21000	1793
702	20240319	090300	390739350	20900	21050	21200	20900	7407
703	20240319	090200	235310550	21050	21200	21250	21050	2384
704	20240319	090100	184966950	21250	21500	21500	21100	2826
705	20240319	090000	125044500	21200	21200	21550	21100	5886