KissMeData/298040/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	210000	25496769000	240000	240000	240000	240000	1781
3	20240313	205900	25496769000	240000	240000	240000	240000	0
4	20240313	205800	25496769000	240000	240000	240000	240000	0
5	20240313	205700	25496769000	240000	240000	240000	240000	0
6	20240313	205600	25496769000	240000	240000	240000	240000	0
7	20240313	205500	25496769000	240000	240000	240000	240000	0
8	20240313	205400	25496769000	240000	240000	240000	240000	0
9	20240313	205300	25496769000	240000	240000	240000	240000	0
10	20240313	205200	25496769000	240000	240000	240000	240000	0
11	20240313	205100	25496769000	240000	240000	240000	240000	0
12	20240313	205000	25496769000	240000	240000	240000	240000	0
13	20240313	204900	25496769000	240000	240000	240000	240000	0
14	20240313	204800	25496769000	240000	240000	240000	240000	0
15	20240313	204700	25496769000	240000	240000	240000	240000	0
16	20240313	204600	25496769000	240000	240000	240000	240000	0
17	20240313	204500	25496769000	240000	240000	240000	240000	0
18	20240313	204400	25496769000	240000	240000	240000	240000	0
19	20240313	204300	25496769000	240000	240000	240000	240000	0
20	20240313	204200	25496769000	240000	240000	240000	240000	0
21	20240313	204100	25496769000	240000	240000	240000	240000	0
22	20240313	204000	25496769000	240000	240000	240000	240000	0
23	20240313	203900	25496769000	240000	240000	240000	240000	0
24	20240313	203800	25496769000	240000	240000	240000	240000	0
25	20240313	203700	25496769000	240000	240000	240000	240000	0
26	20240313	203600	25496769000	240000	240000	240000	240000	0
27	20240313	203500	25496769000	240000	240000	240000	240000	0
28	20240313	203400	25496769000	240000	240000	240000	240000	0
29	20240313	203300	25496769000	240000	240000	240000	240000	0
30	20240313	203200	25496769000	240000	240000	240000	240000	0
31	20240313	203100	25496769000	240000	240000	240000	240000	0
32	20240313	203000	25496769000	240000	240000	240000	240000	1781
33	20240313	202900	25496769000	240000	240000	240000	240000	0
34	20240313	202800	25496769000	240000	240000	240000	240000	0
35	20240313	202700	25496769000	240000	240000	240000	240000	0
36	20240313	202600	25496769000	240000	240000	240000	240000	0
37	20240313	202500	25496769000	240000	240000	240000	240000	0
38	20240313	202400	25496769000	240000	240000	240000	240000	0
39	20240313	202300	25496769000	240000	240000	240000	240000	0
40	20240313	202200	25496769000	240000	240000	240000	240000	0
41	20240313	202100	25496769000	240000	240000	240000	240000	0
42	20240313	202000	25496769000	240000	240000	240000	240000	0
43	20240313	201900	25496769000	240000	240000	240000	240000	0
44	20240313	201800	25496769000	240000	240000	240000	240000	0
45	20240313	201700	25496769000	240000	240000	240000	240000	0
46	20240313	201600	25496769000	240000	240000	240000	240000	0
47	20240313	201500	25496769000	240000	240000	240000	240000	0
48	20240313	201400	25496769000	240000	240000	240000	240000	0
49	20240313	201300	25496769000	240000	240000	240000	240000	0
50	20240313	201200	25496769000	240000	240000	240000	240000	0
51	20240313	201100	25496769000	240000	240000	240000	240000	0
52	20240313	201000	25496769000	240000	240000	240000	240000	0
53	20240313	200900	25496769000	240000	240000	240000	240000	0
54	20240313	200800	25496769000	240000	240000	240000	240000	0
55	20240313	200700	25496769000	240000	240000	240000	240000	0
56	20240313	200600	25496769000	240000	240000	240000	240000	0
57	20240313	200500	25496769000	240000	240000	240000	240000	0
58	20240313	200400	25496769000	240000	240000	240000	240000	0
59	20240313	200300	25496769000	240000	240000	240000	240000	0
60	20240313	200200	25496769000	240000	240000	240000	240000	0
61	20240313	200100	25496769000	240000	240000	240000	240000	0
62	20240313	200000	25496769000	240000	240000	240000	240000	1781
63	20240313	195900	25496769000	240000	240000	240000	240000	0
64	20240313	195800	25496769000	240000	240000	240000	240000	0
65	20240313	195700	25496769000	240000	240000	240000	240000	0
66	20240313	195600	25496769000	240000	240000	240000	240000	0
67	20240313	195500	25496769000	240000	240000	240000	240000	0
68	20240313	195400	25496769000	240000	240000	240000	240000	0
69	20240313	195300	25496769000	240000	240000	240000	240000	0
70	20240313	195200	25496769000	240000	240000	240000	240000	0
71	20240313	195100	25496769000	240000	240000	240000	240000	0
72	20240313	195000	25496769000	240000	240000	240000	240000	0
73	20240313	194900	25496769000	240000	240000	240000	240000	0
74	20240313	194800	25496769000	240000	240000	240000	240000	0
75	20240313	194700	25496769000	240000	240000	240000	240000	0
76	20240313	194600	25496769000	240000	240000	240000	240000	0
77	20240313	194500	25496769000	240000	240000	240000	240000	0
78	20240313	194400	25496769000	240000	240000	240000	240000	0
79	20240313	194300	25496769000	240000	240000	240000	240000	0
80	20240313	194200	25496769000	240000	240000	240000	240000	0
81	20240313	194100	25496769000	240000	240000	240000	240000	0
82	20240313	194000	25496769000	240000	240000	240000	240000	0
83	20240313	193900	25496769000	240000	240000	240000	240000	0
84	20240313	193800	25496769000	240000	240000	240000	240000	0
85	20240313	193700	25496769000	240000	240000	240000	240000	0
86	20240313	193600	25496769000	240000	240000	240000	240000	0
87	20240313	193500	25496769000	240000	240000	240000	240000	0
88	20240313	193400	25496769000	240000	240000	240000	240000	0
89	20240313	193300	25496769000	240000	240000	240000	240000	0
90	20240313	193200	25496769000	240000	240000	240000	240000	0
91	20240313	193100	25496769000	240000	240000	240000	240000	0
92	20240313	193000	25496769000	240000	240000	240000	240000	1781
93	20240313	192900	25496769000	240000	240000	240000	240000	0
94	20240313	192800	25496769000	240000	240000	240000	240000	0
95	20240313	192700	25496769000	240000	240000	240000	240000	0
96	20240313	192600	25496769000	240000	240000	240000	240000	0
97	20240313	192500	25496769000	240000	240000	240000	240000	0
98	20240313	192400	25496769000	240000	240000	240000	240000	0
99	20240313	192300	25496769000	240000	240000	240000	240000	0
100	20240313	192200	25496769000	240000	240000	240000	240000	0
101	20240313	192100	25496769000	240000	240000	240000	240000	0
102	20240313	192000	25496769000	240000	240000	240000	240000	0
103	20240313	191900	25496769000	240000	240000	240000	240000	0
104	20240313	191800	25496769000	240000	240000	240000	240000	0
105	20240313	191700	25496769000	240000	240000	240000	240000	0
106	20240313	191600	25496769000	240000	240000	240000	240000	0
107	20240313	191500	25496769000	240000	240000	240000	240000	0
108	20240313	191400	25496769000	240000	240000	240000	240000	0
109	20240313	191300	25496769000	240000	240000	240000	240000	0
110	20240313	191200	25496769000	240000	240000	240000	240000	0
111	20240313	191100	25496769000	240000	240000	240000	240000	0
112	20240313	191000	25496769000	240000	240000	240000	240000	0
113	20240313	190900	25496769000	240000	240000	240000	240000	0
114	20240313	190800	25496769000	240000	240000	240000	240000	0
115	20240313	190700	25496769000	240000	240000	240000	240000	0
116	20240313	190600	25496769000	240000	240000	240000	240000	0
117	20240313	190500	25496769000	240000	240000	240000	240000	0
118	20240313	190400	25496769000	240000	240000	240000	240000	0
119	20240313	190300	25496769000	240000	240000	240000	240000	0
120	20240313	190200	25496769000	240000	240000	240000	240000	0
121	20240313	190100	25496769000	240000	240000	240000	240000	0
122	20240313	190000	25496769000	240000	240000	240000	240000	1781
123	20240313	185900	25496769000	240000	240000	240000	240000	0
124	20240313	185800	25496769000	240000	240000	240000	240000	0
125	20240313	185700	25496769000	240000	240000	240000	240000	0
126	20240313	185600	25496769000	240000	240000	240000	240000	0
127	20240313	185500	25496769000	240000	240000	240000	240000	0
128	20240313	185400	25496769000	240000	240000	240000	240000	0
129	20240313	185300	25496769000	240000	240000	240000	240000	0
130	20240313	185200	25496769000	240000	240000	240000	240000	0
131	20240313	185100	25496769000	240000	240000	240000	240000	0
132	20240313	185000	25496769000	240000	240000	240000	240000	0
133	20240313	184900	25496769000	240000	240000	240000	240000	0
134	20240313	184800	25496769000	240000	240000	240000	240000	0
135	20240313	184700	25496769000	240000	240000	240000	240000	0
136	20240313	184600	25496769000	240000	240000	240000	240000	0
137	20240313	184500	25496769000	240000	240000	240000	240000	0
138	20240313	184400	25496769000	240000	240000	240000	240000	0
139	20240313	184300	25496769000	240000	240000	240000	240000	0
140	20240313	184200	25496769000	240000	240000	240000	240000	0
141	20240313	184100	25496769000	240000	240000	240000	240000	0
142	20240313	184000	25496769000	240000	240000	240000	240000	0
143	20240313	183900	25496769000	240000	240000	240000	240000	0
144	20240313	183800	25496769000	240000	240000	240000	240000	0
145	20240313	183700	25496769000	240000	240000	240000	240000	0
146	20240313	183600	25496769000	240000	240000	240000	240000	0
147	20240313	183500	25496769000	240000	240000	240000	240000	0
148	20240313	183400	25496769000	240000	240000	240000	240000	0
149	20240313	183300	25496769000	240000	240000	240000	240000	0
150	20240313	183200	25496769000	240000	240000	240000	240000	0
151	20240313	183100	25496769000	240000	240000	240000	240000	0
152	20240313	183000	25496769000	240000	240000	240000	240000	1781
153	20240313	182900	25496769000	240000	240000	240000	240000	0
154	20240313	182800	25496769000	240000	240000	240000	240000	0
155	20240313	182700	25496769000	240000	240000	240000	240000	0
156	20240313	182600	25496769000	240000	240000	240000	240000	0
157	20240313	182500	25496769000	240000	240000	240000	240000	0
158	20240313	182400	25496769000	240000	240000	240000	240000	0
159	20240313	182300	25496769000	240000	240000	240000	240000	0
160	20240313	182200	25496769000	240000	240000	240000	240000	0
161	20240313	182100	25496769000	240000	240000	240000	240000	0
162	20240313	182000	25496769000	240000	240000	240000	240000	0
163	20240313	181900	25496769000	240000	240000	240000	240000	0
164	20240313	181800	25496769000	240000	240000	240000	240000	0
165	20240313	181700	25496769000	240000	240000	240000	240000	0
166	20240313	181600	25496769000	240000	240000	240000	240000	0
167	20240313	181500	25496769000	240000	240000	240000	240000	0
168	20240313	181400	25496769000	240000	240000	240000	240000	0
169	20240313	181300	25496769000	240000	240000	240000	240000	0
170	20240313	181200	25496769000	240000	240000	240000	240000	0
171	20240313	181100	25496769000	240000	240000	240000	240000	0
172	20240313	181000	25496769000	240000	240000	240000	240000	0
173	20240313	180900	25496769000	240000	240000	240000	240000	0
174	20240313	180800	25496769000	240000	240000	240000	240000	0
175	20240313	180700	25496769000	240000	240000	240000	240000	0
176	20240313	180600	25496769000	240000	240000	240000	240000	0
177	20240313	180500	25496769000	240000	240000	240000	240000	0
178	20240313	180400	25496769000	240000	240000	240000	240000	0
179	20240313	180300	25496769000	240000	240000	240000	240000	0
180	20240313	180200	25496769000	240000	240000	240000	240000	0
181	20240313	180100	25496769000	240000	240000	240000	240000	0
182	20240313	180000	25496769000	240000	240000	240000	240000	1781
183	20240313	175900	25496769000	240000	240000	240000	240000	0
184	20240313	175800	25496769000	240000	240000	240000	240000	0
185	20240313	175700	25496769000	240000	240000	240000	240000	0
186	20240313	175600	25496769000	240000	240000	240000	240000	0
187	20240313	175500	25496769000	240000	240000	240000	240000	0
188	20240313	175400	25496769000	240000	240000	240000	240000	0
189	20240313	175300	25496769000	240000	240000	240000	240000	0
190	20240313	175200	25496769000	240000	240000	240000	240000	0
191	20240313	175100	25496769000	240000	240000	240000	240000	0
192	20240313	175000	25496769000	240000	240000	240000	240000	0
193	20240313	174900	25496769000	240000	240000	240000	240000	0
194	20240313	174800	25496769000	240000	240000	240000	240000	0
195	20240313	174700	25496769000	240000	240000	240000	240000	0
196	20240313	174600	25496769000	240000	240000	240000	240000	0
197	20240313	174500	25496769000	240000	240000	240000	240000	0
198	20240313	174400	25496769000	240000	240000	240000	240000	0
199	20240313	174300	25496769000	240000	240000	240000	240000	0
200	20240313	174200	25496769000	240000	240000	240000	240000	0
201	20240313	174100	25496769000	240000	240000	240000	240000	0
202	20240313	174000	25496769000	240000	240000	240000	240000	0
203	20240313	173900	25496769000	240000	240000	240000	240000	0
204	20240313	173800	25496769000	240000	240000	240000	240000	0
205	20240313	173700	25496769000	240000	240000	240000	240000	0
206	20240313	173600	25496769000	240000	240000	240000	240000	0
207	20240313	173500	25496769000	240000	240000	240000	240000	0
208	20240313	173400	25496769000	240000	240000	240000	240000	0
209	20240313	173300	25496769000	240000	240000	240000	240000	0
210	20240313	173200	25496769000	240000	240000	240000	240000	0
211	20240313	173100	25496769000	240000	240000	240000	240000	0
212	20240313	173000	25496769000	240000	240000	240000	240000	1781
213	20240313	172900	25496769000	240000	240000	240000	240000	0
214	20240313	172800	25496769000	240000	240000	240000	240000	0
215	20240313	172700	25496769000	240000	240000	240000	240000	0
216	20240313	172600	25496769000	240000	240000	240000	240000	0
217	20240313	172500	25496769000	240000	240000	240000	240000	0
218	20240313	172400	25496769000	240000	240000	240000	240000	0
219	20240313	172300	25496769000	240000	240000	240000	240000	0
220	20240313	172200	25496769000	240000	240000	240000	240000	0
221	20240313	172100	25496769000	240000	240000	240000	240000	0
222	20240313	172000	25496769000	240000	240000	240000	240000	0
223	20240313	171900	25496769000	240000	240000	240000	240000	0
224	20240313	171800	25496769000	240000	240000	240000	240000	0
225	20240313	171700	25496769000	240000	240000	240000	240000	0
226	20240313	171600	25496769000	240000	240000	240000	240000	0
227	20240313	171500	25496769000	240000	240000	240000	240000	0
228	20240313	171400	25496769000	240000	240000	240000	240000	0
229	20240313	171300	25496769000	240000	240000	240000	240000	0
230	20240313	171200	25496769000	240000	240000	240000	240000	0
231	20240313	171100	25496769000	240000	240000	240000	240000	0
232	20240313	171000	25496769000	240000	240000	240000	240000	0
233	20240313	170900	25496769000	240000	240000	240000	240000	0
234	20240313	170800	25496769000	240000	240000	240000	240000	0
235	20240313	170700	25496769000	240000	240000	240000	240000	0
236	20240313	170600	25496769000	240000	240000	240000	240000	0
237	20240313	170500	25496769000	240000	240000	240000	240000	0
238	20240313	170400	25496769000	240000	240000	240000	240000	0
239	20240313	170300	25496769000	240000	240000	240000	240000	0
240	20240313	170200	25496769000	240000	240000	240000	240000	0
241	20240313	170100	25496769000	240000	240000	240000	240000	0
242	20240313	170000	25496769000	240000	240000	240000	240000	1781
243	20240313	165900	25496769000	240000	240000	240000	240000	0
244	20240313	165800	25496769000	240000	240000	240000	240000	0
245	20240313	165700	25496769000	240000	240000	240000	240000	0
246	20240313	165600	25496769000	240000	240000	240000	240000	0
247	20240313	165500	25496769000	240000	240000	240000	240000	0
248	20240313	165400	25496769000	240000	240000	240000	240000	0
249	20240313	165300	25496769000	240000	240000	240000	240000	0
250	20240313	165200	25496769000	240000	240000	240000	240000	0
251	20240313	165100	25496769000	240000	240000	240000	240000	0
252	20240313	165000	25496769000	240000	240000	240000	240000	0
253	20240313	164900	25496769000	240000	240000	240000	240000	0
254	20240313	164800	25496769000	240000	240000	240000	240000	0
255	20240313	164700	25496769000	240000	240000	240000	240000	0
256	20240313	164600	25496769000	240000	240000	240000	240000	0
257	20240313	164500	25496769000	240000	240000	240000	240000	0
258	20240313	164400	25496769000	240000	240000	240000	240000	0
259	20240313	164300	25496769000	240000	240000	240000	240000	0
260	20240313	164200	25496769000	240000	240000	240000	240000	0
261	20240313	164100	25496769000	240000	240000	240000	240000	0
262	20240313	164000	25496769000	240000	240000	240000	240000	0
263	20240313	163900	25496769000	240000	240000	240000	240000	0
264	20240313	163800	25496769000	240000	240000	240000	240000	0
265	20240313	163700	25496769000	240000	240000	240000	240000	0
266	20240313	163600	25496769000	240000	240000	240000	240000	0
267	20240313	163500	25496769000	240000	240000	240000	240000	0
268	20240313	163400	25496769000	240000	240000	240000	240000	0
269	20240313	163300	25496769000	240000	240000	240000	240000	0
270	20240313	163200	25496769000	240000	240000	240000	240000	0
271	20240313	163100	25496769000	240000	240000	240000	240000	0
272	20240313	163000	25496769000	240000	240000	240000	240000	1781
273	20240313	162900	25496769000	240000	240000	240000	240000	0
274	20240313	162800	25496769000	240000	240000	240000	240000	0
275	20240313	162700	25496769000	240000	240000	240000	240000	0
276	20240313	162600	25496769000	240000	240000	240000	240000	0
277	20240313	162500	25496769000	240000	240000	240000	240000	0
278	20240313	162400	25496769000	240000	240000	240000	240000	0
279	20240313	162300	25496769000	240000	240000	240000	240000	0
280	20240313	162200	25496769000	240000	240000	240000	240000	0
281	20240313	162100	25496769000	240000	240000	240000	240000	0
282	20240313	162000	25496769000	240000	240000	240000	240000	0
283	20240313	161900	25496769000	240000	240000	240000	240000	0
284	20240313	161800	25496769000	240000	240000	240000	240000	0
285	20240313	161700	25496769000	240000	240000	240000	240000	0
286	20240313	161600	25496769000	240000	240000	240000	240000	0
287	20240313	161500	25496769000	240000	240000	240000	240000	0
288	20240313	161400	25496769000	240000	240000	240000	240000	0
289	20240313	161300	25496769000	240000	240000	240000	240000	0
290	20240313	161200	25496769000	240000	240000	240000	240000	0
291	20240313	161100	25496769000	240000	240000	240000	240000	0
292	20240313	161000	25496769000	240000	240000	240000	240000	0
293	20240313	160900	25496769000	240000	240000	240000	240000	0
294	20240313	160800	25496769000	240000	240000	240000	240000	0
295	20240313	160700	25496769000	240000	240000	240000	240000	0
296	20240313	160600	25496769000	240000	240000	240000	240000	0
297	20240313	160500	25496769000	240000	240000	240000	240000	0
298	20240313	160400	25496769000	240000	240000	240000	240000	0
299	20240313	160300	25496769000	240000	240000	240000	240000	0
300	20240313	160200	25496769000	240000	240000	240000	240000	0
301	20240313	160100	25496769000	240000	240000	240000	240000	0
302	20240313	160000	25496769000	240000	240000	240000	240000	1781
303	20240313	155900	25496769000	240000	240000	240000	240000	0
304	20240313	155800	25496769000	240000	240000	240000	240000	0
305	20240313	155700	25496769000	240000	240000	240000	240000	0
306	20240313	155600	25496769000	240000	240000	240000	240000	0
307	20240313	155500	25496769000	240000	240000	240000	240000	0
308	20240313	155400	25496769000	240000	240000	240000	240000	0
309	20240313	155300	25496769000	240000	240000	240000	240000	0
310	20240313	155200	25496769000	240000	240000	240000	240000	0
311	20240313	155100	25496769000	240000	240000	240000	240000	0
312	20240313	155000	25496769000	240000	240000	240000	240000	0
313	20240313	154900	25496769000	240000	240000	240000	240000	0
314	20240313	154800	25496769000	240000	240000	240000	240000	0
315	20240313	154700	25496769000	240000	240000	240000	240000	0
316	20240313	154600	25496769000	240000	240000	240000	240000	0
317	20240313	154500	25496769000	240000	240000	240000	240000	0
318	20240313	154400	25496769000	240000	240000	240000	240000	0
319	20240313	154300	25496769000	240000	240000	240000	240000	0
320	20240313	154200	25496769000	240000	240000	240000	240000	0
321	20240313	154100	25496769000	240000	240000	240000	240000	0
322	20240313	154000	25496769000	240000	240000	240000	240000	0
323	20240313	153900	25496769000	240000	240000	240000	240000	0
324	20240313	153800	25496769000	240000	240000	240000	240000	0
325	20240313	153700	25496769000	240000	240000	240000	240000	0
326	20240313	153600	25496769000	240000	240000	240000	240000	0
327	20240313	153500	25496769000	240000	240000	240000	240000	0
328	20240313	153400	25496769000	240000	240000	240000	240000	0
329	20240313	153300	25496769000	240000	240000	240000	240000	0
330	20240313	153200	25496769000	240000	240000	240000	240000	0
331	20240313	153100	25496769000	240000	240000	240000	240000	0
332	20240313	153000	25496769000	240000	240000	240000	240000	3562
333	20240313	152900	25069329000	240000	240000	240000	240000	0
334	20240313	152800	25069329000	240000	240000	240000	240000	0
335	20240313	152700	25069329000	240000	240000	240000	240000	0
336	20240313	152600	25069329000	240000	240000	240000	240000	0
337	20240313	152500	25069329000	240000	240000	240000	240000	0
338	20240313	152400	25069329000	240000	240000	240000	240000	0
339	20240313	152300	25069329000	240000	240000	240000	240000	0
340	20240313	152200	25069329000	240000	240000	240000	240000	0
341	20240313	152100	25069329000	240000	240000	240000	240000	0
342	20240313	152000	25069329000	240000	240000	240000	240000	0
343	20240313	151900	25069329000	240000	239000	240000	239000	371
344	20240313	151800	24980360000	239500	238500	239500	238000	172
345	20240313	151700	24939269500	239000	239500	239500	238500	296
346	20240313	151600	24868584500	239000	239000	239500	239000	127
347	20240313	151500	24838201500	239000	239000	239500	239000	217
348	20240313	151400	24786317000	239500	239500	239500	239000	58
349	20240313	151300	24772449000	239500	239500	239500	239000	112
350	20240313	151200	24745632000	239500	240000	240000	239000	96
351	20240313	151100	24722648500	240000	239500	240000	239500	133
352	20240313	151000	24690743000	239500	239000	239500	239000	229
353	20240313	150900	24635916000	239000	239500	240000	239000	252
354	20240313	150800	24575526500	239500	239500	240000	239000	120
355	20240313	150700	24546809500	239500	239000	239500	238500	243
356	20240313	150600	24488714000	239500	239500	240000	239000	489
357	20240313	150500	24371569000	239500	239500	240000	239500	174
358	20240313	150400	24329837000	239500	239500	240000	239500	232
359	20240313	150300	24274220000	240000	240000	240000	239500	209
360	20240313	150200	24224111500	240000	240000	240000	239500	242
361	20240313	150100	24166118500	240000	239500	240000	239000	226
362	20240313	150000	24111973500	239500	239000	239500	239000	180
363	20240313	145900	24068911500	239500	239500	240000	239000	416
364	20240313	145800	23969261000	239500	240000	240000	239500	158
365	20240313	145700	23931390500	239500	240000	240000	239500	140
366	20240313	145600	23897834000	240000	240000	240000	239500	168
367	20240313	145500	23857547500	239500	239500	240000	239500	170
368	20240313	145400	23816784000	239500	240000	240000	239000	360
369	20240313	145300	23730540500	240000	240000	240000	239500	215
370	20240313	145200	23678976000	240000	239500	240000	239500	274
371	20240313	145100	23613307000	239500	240000	240000	239500	122
372	20240313	145000	23584050500	240000	239500	240000	239000	507
373	20240313	144900	23462680000	239500	239000	239500	239000	147
374	20240313	144800	23427482500	239000	239000	240000	239000	189
375	20240313	144700	23382297000	239500	239500	240000	239000	265
376	20240313	144600	23318878000	239500	239500	239500	239000	115
377	20240313	144500	23291360500	239500	239000	239500	238000	212
378	20240313	144400	23240739500	239000	238500	239000	237500	142
379	20240313	144300	23206876500	238000	238000	239000	237500	121
380	20240313	144200	23178047500	237500	238000	238000	237500	144
381	20240313	144100	23143831500	238000	239000	239000	237500	223
382	20240313	144000	23090720500	238500	238500	238500	238000	99
383	20240313	143900	23067130500	238500	238500	238500	238000	47
384	20240313	143800	23055940000	238500	238500	239000	238000	131
385	20240313	143700	23024685000	238500	238500	239000	238500	151
386	20240313	143600	22988655000	239000	239000	239000	238500	113
387	20240313	143500	22961699500	238500	238500	239500	238500	159
388	20240313	143400	22923735500	238500	239500	239500	238500	82
389	20240313	143300	22904159000	239500	239000	239500	238500	71
390	20240313	143200	22887191500	238500	239000	240000	238000	90
391	20240313	143100	22865679500	239000	238500	239000	238000	76
392	20240313	143000	22847540000	238500	238500	239000	238000	152
393	20240313	142900	22811280500	239000	238500	239000	238500	194
394	20240313	142800	22764986000	238500	238500	239000	238500	39
395	20240313	142700	22755673500	238500	239000	239500	238500	75
396	20240313	142600	22737756500	238500	238500	239500	238500	153
397	20240313	142500	22701189500	239000	239000	239500	238500	116
398	20240313	142400	22673469500	239000	238500	239000	238000	205
399	20240313	142300	22624596500	238500	238500	239000	238500	148
400	20240313	142200	22589260000	238500	239500	239500	238500	66
401	20240313	142100	22573471500	239500	239000	239500	238500	322
402	20240313	142000	22496397500	239000	238500	239500	238500	194
403	20240313	141900	22450006500	238000	238500	239000	238000	160
404	20240313	141800	22411868000	238500	238500	239000	238500	196
405	20240313	141700	22365102000	239000	238500	239500	238500	78
406	20240313	141600	22346458500	238500	239000	239000	238500	82
407	20240313	141500	22326898000	239000	239000	239000	238500	61
408	20240313	141400	22312333500	239000	238500	239000	238500	169
409	20240313	141300	22271999000	239000	238500	239000	238500	95
410	20240313	141200	22249325000	238500	239500	239500	238500	385
411	20240313	141100	22157323000	239000	239000	239500	239000	56
412	20240313	141000	22143936500	239000	239000	239500	239000	53
413	20240313	140900	22131263500	239500	239000	239500	239000	196
414	20240313	140800	22084379000	239000	239000	239500	239000	36
415	20240313	140700	22075764500	239500	240000	240000	239000	72
416	20240313	140600	22058521000	239500	239500	240000	239000	69
417	20240313	140500	22041988500	239500	240000	240000	239000	208
418	20240313	140400	21992154000	239500	239500	240000	239500	350
419	20240313	140300	21908161500	240000	238500	240000	238500	345
420	20240313	140200	21825595000	238500	239500	240000	238500	75
421	20240313	140100	21807663500	240000	239000	240000	239000	132
422	20240313	140000	21776031000	239500	240000	240000	239500	123
423	20240313	135900	21746569000	239500	239500	240000	239000	85
424	20240313	135800	21726214000	239500	240000	240000	239500	99
425	20240313	135700	21702494500	239500	239500	240500	239500	132
426	20240313	135600	21670851000	239500	240000	240000	239000	76
427	20240313	135500	21652643000	240000	240000	240500	240000	222
428	20240313	135400	21599303000	239000	238500	240000	238500	683
429	20240313	135300	21435761000	239000	238000	239000	237500	165
430	20240313	135200	21396462000	238000	238000	238000	237500	31
431	20240313	135100	21389094000	237500	238000	238000	237500	139
432	20240313	135000	21356077500	238000	237500	238000	237500	37
433	20240313	134900	21347275000	238000	237000	238500	237000	120
434	20240313	134800	21318751000	237500	237000	237500	237000	116
435	20240313	134700	21291211000	237000	237500	238000	237000	64
436	20240313	134600	21276019000	237500	237500	238000	237500	47
437	20240313	134500	21264851500	238000	237500	238000	237500	133
438	20240313	134400	21233226500	237000	237500	237500	237000	63
439	20240313	134300	21218282000	237500	236500	237500	236500	47
440	20240313	134200	21207149500	237000	237500	237500	236500	109
441	20240313	134100	21181311000	237500	237000	238000	237000	148
442	20240313	134000	21146150500	237000	236000	237000	236000	181
443	20240313	133900	21103281500	236500	235000	237000	235000	128
444	20240313	133800	21073007000	236500	237000	237000	235000	1205
445	20240313	133700	20789147500	237000	235500	237000	235500	223
446	20240313	133600	20736453500	235500	235500	236500	235500	76
447	20240313	133500	20718525000	235500	235500	236500	235500	189
448	20240313	133400	20673978000	236000	236000	236000	235500	292
449	20240313	133300	20605132500	236000	236500	237500	235500	609
450	20240313	133200	20461450500	236500	236500	236500	236000	231
451	20240313	133100	20406920000	236500	236500	237000	236000	90
452	20240313	133000	20385649000	236000	236500	237000	236000	417
453	20240313	132900	20287170000	237000	238000	238500	236500	1196
454	20240313	132800	20003678000	238000	238500	238500	238000	56
455	20240313	132700	19990346000	238000	238500	238500	238000	64
456	20240313	132600	19975111000	238000	238000	238500	238000	37
457	20240313	132500	19966304000	238500	238000	239500	237500	264
458	20240313	132400	19903342000	237500	238000	238500	237500	191
459	20240313	132300	19857880000	238000	237500	239000	237500	39
460	20240313	132200	19848607000	238000	239000	239000	237500	39
461	20240313	132100	19839318500	239000	238000	239500	237500	226
462	20240313	132000	19785405500	237500	238000	238500	237500	26
463	20240313	131900	19779219000	238000	238500	240500	238000	1673
464	20240313	131800	19378695000	239000	238000	239000	238000	135
465	20240313	131700	19346520000	238500	237000	238500	237000	153
466	20240313	131600	19310147500	237000	237500	237500	237000	41
467	20240313	131500	19300418500	237500	237500	238000	237500	203
468	20240313	131400	19252203000	237500	238000	238000	237500	105
469	20240313	131300	19227243000	238500	237500	239500	237500	137
470	20240313	131200	19194552000	237500	238000	238500	237500	545
471	20240313	131100	19064940000	238500	238500	239000	238000	109
472	20240313	131000	19038941000	238500	238500	239000	238500	42
473	20240313	130900	19028923500	239000	238000	239500	238000	135
474	20240313	130800	18996662000	238500	238500	238500	238000	42
475	20240313	130700	18986656500	238500	238500	238500	238000	47
476	20240313	130600	18975454000	238000	238000	238500	238000	130
477	20240313	130500	18944512500	238000	238000	238500	238000	134
478	20240313	130400	18912567500	238500	239000	239000	238500	16
479	20240313	130300	18908750500	239000	239000	239000	238000	105
480	20240313	130200	18883699000	239000	239500	239500	238500	94
481	20240313	130100	18861245000	239500	239000	239500	239000	147
482	20240313	130000	18826084000	238500	238500	239000	238000	64
483	20240313	125900	18810807500	239000	238500	239000	238500	59
484	20240313	125800	18796733500	239000	240000	240000	238000	722
485	20240313	125700	18624475000	240000	239000	240000	238500	185
486	20240313	125600	18580210000	239000	239000	239000	238500	63
487	20240313	125500	18565156500	239000	239500	239500	238500	204
488	20240313	125400	18516472500	239500	239500	239500	239000	61
489	20240313	125300	18501890500	239500	238500	240000	238500	230
490	20240313	125200	18446858500	239000	238500	239000	238500	94
491	20240313	125100	18424412000	239000	238500	239000	238500	46
492	20240313	125000	18413426500	238500	239500	239500	238500	60
493	20240313	124900	18399085000	240000	238500	240000	238500	477
494	20240313	124800	18285080500	238500	238500	239000	238500	52
495	20240313	124700	18272666500	239000	238500	239000	238500	35
496	20240313	124600	18264312000	238500	238000	238500	238000	82
497	20240313	124500	18244761500	238500	238500	238500	238000	104
498	20240313	124400	18219964500	239000	239000	239500	238500	128
499	20240313	124300	18189375500	239000	239500	239500	239000	24
500	20240313	124200	18183638500	239500	239500	239500	238500	80
501	20240313	124100	18164492000	239500	239000	239500	238500	68
502	20240313	124000	18148240500	239000	239500	239500	238500	280
503	20240313	123900	18081261500	239500	238500	239500	238500	139
504	20240313	123800	18048014000	238500	238500	239000	238500	130
505	20240313	123700	18016985500	238500	239000	239000	238500	84
506	20240313	123600	17996913000	239000	238500	239000	238500	67
507	20240313	123500	17980926000	239000	238500	239000	238500	243
508	20240313	123400	17922948000	239000	238500	239000	238500	77
509	20240313	123300	17904575500	239000	239000	239000	238500	57
510	20240313	123200	17890966000	239000	238500	239000	238500	66
511	20240313	123100	17875220500	238500	238500	238500	238000	158
512	20240313	123000	17837556000	238500	238500	238500	238000	48
513	20240313	122900	17826110500	239000	238500	239000	238500	46
514	20240313	122800	17815131500	238500	239000	239000	238500	46
515	20240313	122700	17804139500	239000	238500	239000	238500	20
516	20240313	122600	17799366500	238500	239000	239000	238500	89
517	20240313	122500	17778101500	239000	239000	239000	238000	42
518	20240313	122400	17768083000	238500	238500	239000	238000	114
519	20240313	122300	17740899000	238500	238000	238500	238000	26
520	20240313	122200	17734706500	238000	238500	239000	238000	266
521	20240313	122100	17671195000	238500	238000	238500	238000	35
522	20240313	122000	17662857500	238500	238000	238500	238000	53
523	20240313	121900	17650231000	238000	238500	238500	238000	60
524	20240313	121800	17635933500	238500	238000	238500	238000	85
525	20240313	121700	17615689000	238500	238000	238500	238000	139
526	20240313	121600	17582583500	238500	238000	238500	238000	24
527	20240313	121500	17576864000	238000	238000	238000	237500	35
528	20240313	121400	17568537000	238000	238500	238500	237500	99
529	20240313	121300	17544976000	238500	237500	238500	237500	146
530	20240313	121200	17510269500	238000	238000	238000	237500	71
531	20240313	121100	17493383000	238000	238500	238500	237500	624
532	20240313	121000	17345153000	238000	238500	238500	238000	68
533	20240313	120900	17328940000	238500	238000	238500	237500	71
534	20240313	120800	17312049000	238000	238500	239000	237500	229
535	20240313	120700	17257530500	239000	238000	239000	238000	90
536	20240313	120600	17236065500	238500	238500	238500	238000	151
537	20240313	120500	17200109000	238500	238000	238500	238000	147
538	20240313	120400	17165113500	238000	239000	239000	238000	93
539	20240313	120300	17142947000	239000	239000	239000	239000	29
540	20240313	120200	17136016000	239500	238000	239500	238000	45
541	20240313	120100	17125270000	238000	238500	239000	238000	60
542	20240313	120000	17110950000	238500	239000	239000	238500	29
543	20240313	115900	17104027500	239500	238500	239500	238500	108
544	20240313	115800	17078190500	238500	239000	239000	238500	116
545	20240313	115700	17050499000	239000	239000	239000	238500	59
546	20240313	115600	17036411500	239000	238500	239000	238500	20
547	20240313	115500	17031637000	238500	239500	239500	238500	177
548	20240313	115400	16989373500	239000	239000	240000	239000	82
549	20240313	115300	16969708000	239500	239000	240000	238500	255
550	20240313	115200	16908671500	239000	239000	239000	238500	99
551	20240313	115100	16885029000	239000	239000	239000	238500	109
552	20240313	115000	16859026500	238500	239500	239500	238500	66
553	20240313	114900	16843250500	239500	239500	239500	238500	31
554	20240313	114800	16835837500	239500	239500	239500	239000	44
555	20240313	114700	16825309500	239000	239000	239500	238500	79
556	20240313	114600	16806423500	239000	239000	239000	238500	151
557	20240313	114500	16770398000	239000	239000	239000	238500	49
558	20240313	114400	16758695000	239000	239500	239500	238500	64
559	20240313	114300	16743402500	239000	239000	239500	239000	42
560	20240313	114200	16733359500	239500	239000	239500	239000	135
561	20240313	114100	16701091500	239500	239000	239500	238500	48
562	20240313	114000	16689606000	239000	239500	239500	238500	57
563	20240313	113900	16675977500	239000	239000	239000	238500	39
564	20240313	113800	16666659000	239000	239000	239500	238500	100
565	20240313	113700	16642758500	239000	239000	239500	239000	229
566	20240313	113600	16587987500	239500	239500	239500	239000	50
567	20240313	113500	16576021500	239500	239500	239500	239000	101
568	20240313	113400	16551872000	239500	239500	239500	239000	54
569	20240313	113300	16538949000	239000	239000	239500	239000	257
570	20240313	113200	16477515000	239500	239000	239500	239000	45
571	20240313	113100	16466744000	239500	239500	240000	239000	69
572	20240313	113000	16450234000	239500	239500	239500	239000	32
573	20240313	112900	16442572000	239000	239500	239500	239000	40
574	20240313	112800	16433002000	239000	239500	240000	239000	118
575	20240313	112700	16404785000	240000	240000	240000	239000	49
576	20240313	112600	16393043000	240000	240000	240000	239000	54
577	20240313	112500	16380116000	240000	240500	240500	237000	964
578	20240313	112400	16150053000	240000	239500	240500	239000	421
579	20240313	112300	16048975000	239500	239500	239500	237000	1599
580	20240313	112200	15667800500	240000	240000	240000	239500	144
581	20240313	112100	15633295500	240000	239500	240000	239500	32
582	20240313	112000	15625623500	240000	240000	240500	239500	166
583	20240313	111900	15585783500	239500	239500	240000	239500	176
584	20240313	111800	15543603500	240000	239500	240000	239500	83
585	20240313	111700	15523689000	240000	240000	240000	239500	63
586	20240313	111600	15508594500	239500	240000	240500	239500	157
587	20240313	111500	15470966500	239500	240000	240000	239500	141
588	20240313	111400	15437188500	239500	240000	240000	239500	97
589	20240313	111300	15413912000	240000	240000	240000	239500	44
590	20240313	111200	15403367000	240000	240000	241000	240000	165
591	20240313	111100	15363751500	240000	240000	240500	240000	84
592	20240313	111000	15343590000	240500	240000	240500	240000	161
593	20240313	110900	15304934500	240500	240500	241000	240000	40
594	20240313	110800	15295310000	240500	239500	240500	239500	120
595	20240313	110700	15266510500	239500	240000	240000	239500	42
596	20240313	110600	15256443500	240000	240500	240500	240000	32
597	20240313	110500	15248762000	240500	240000	240500	240000	67
598	20240313	110400	15232676000	240000	240500	241000	239000	63
599	20240313	110300	15217553000	241000	240500	241000	240000	32
600	20240313	110200	15209863000	240000	239500	240000	239000	69
601	20240313	110100	15193349500	239000	239500	240000	239000	145
602	20240313	110000	15158606500	239500	239000	240000	238500	450
603	20240313	105900	15051222500	238500	239000	239500	238500	52
604	20240313	105800	15038795000	239000	239000	239500	239000	190
605	20240313	105700	14993371000	239500	239500	240000	238000	443
606	20240313	105600	14887499000	239500	240000	240000	239500	81
607	20240313	105500	14868089000	240000	239500	241000	238500	702
608	20240313	105400	14699845000	240000	239500	240000	239500	85
609	20240313	105300	14679470500	239000	239000	239500	238500	180
610	20240313	105200	14636449000	239000	239500	239500	239000	111
611	20240313	105100	14609910500	239500	238500	239500	238500	103
612	20240313	105000	14585298500	239000	238500	239000	238000	84
613	20240313	104900	14565259000	238500	238000	238500	238000	88
614	20240313	104800	14544296500	238000	237500	238000	237500	250
615	20240313	104700	14484895500	237500	237000	238000	237000	46
616	20240313	104600	14473971000	237000	238500	238500	237000	587
617	20240313	104500	14334550000	237500	238500	238500	237500	504
618	20240313	104400	14214567500	239000	239500	239500	238500	645
619	20240313	104300	14060542500	239500	241500	241500	239500	1217
620	20240313	104200	13767722000	241500	242500	243000	241500	656
621	20240313	104100	13609019000	242000	243500	243500	242000	111
622	20240313	104000	13582066500	243000	242000	243500	242000	1600
623	20240313	103900	13193012500	242000	242500	243000	242000	255
624	20240313	103800	13131225500	242500	243000	243000	242500	80
625	20240313	103700	13111824500	242500	243500	243500	242500	314
626	20240313	103600	13035526500	243500	243000	243500	243000	241
627	20240313	103500	12976899000	243000	242000	243500	242000	871
628	20240313	103400	12765352500	242000	242000	242500	242000	112
629	20240313	103300	12738199500	242500	242500	242500	241500	168
630	20240313	103200	12697486500	242500	240500	242500	240500	811
631	20240313	103100	12501381000	240500	240500	240500	240000	174
632	20240313	103000	12459616500	240500	241000	241500	240000	303
633	20240313	102900	12386643500	241500	240500	241500	240000	238
634	20240313	102800	12329350500	240500	240500	240500	240000	53
635	20240313	102700	12316617000	240500	240500	240500	240000	54
636	20240313	102600	12303643500	240000	239500	241000	238500	2323
637	20240313	102500	11748698000	239500	239500	240000	239000	90
638	20240313	102400	11727123000	239000	240000	240500	239000	282
639	20240313	102300	11659459000	240500	240000	241000	239500	478
640	20240313	102200	11544688500	240000	240000	240000	238500	289
641	20240313	102100	11475430500	240000	240000	240500	240000	222
642	20240313	102000	11422127500	240500	240000	240500	238500	1892
643	20240313	101900	10970378500	240000	240000	240500	240000	21
644	20240313	101800	10965335000	240000	240000	240500	239500	162
645	20240313	101700	10926467500	240500	240500	241000	240000	83
646	20240313	101600	10906519500	240000	241000	241000	240000	293
647	20240313	101500	10836065000	241000	240500	241000	240500	251
648	20240313	101400	10775622500	240500	240000	240500	239500	246
649	20240313	101300	10716539000	239500	240000	240000	239000	570
650	20240313	101200	10579986000	240000	241000	241000	240000	83
651	20240313	101100	10560008000	241000	242000	242000	241000	288
652	20240313	101000	10490482500	241500	241500	242500	241500	845
653	20240313	100900	10285871500	241500	241000	241500	240500	409
654	20240313	100800	10187256000	240500	239000	241000	239000	593
655	20240313	100700	10044819500	238500	238500	239000	238000	142
656	20240313	100600	10010920500	238500	238500	239000	238000	95
657	20240313	100500	9988287500	238000	238500	239000	238000	58
658	20240313	100400	9974457500	238500	238500	238500	238000	365
659	20240313	100300	9887524500	238500	238500	238500	238000	225
660	20240313	100200	9833931500	238500	238500	239000	238000	45
661	20240313	100100	9823198500	238500	238500	238500	237500	324
662	20240313	100000	9746099000	238500	239000	239000	237500	615
663	20240313	095900	9599631000	239000	239000	239000	238500	197
664	20240313	095800	9552641500	238500	238500	240000	238500	432
665	20240313	095700	9449363500	238500	239000	239500	238000	163
666	20240313	095600	9410474500	239000	238000	239000	238000	56
667	20240313	095500	9397128500	238000	238000	238500	237500	330
668	20240313	095400	9318611000	237500	238500	239000	237500	163
669	20240313	095300	9279812000	238000	239500	240000	237500	1083
670	20240313	095200	9021168000	239500	241000	241000	239500	874
671	20240313	095100	8811392000	240500	240500	241500	240500	239
672	20240313	095000	8753782000	240500	242000	242000	240500	1138
673	20240313	094900	8479287000	241500	242500	242500	241500	110
674	20240313	094800	8452663500	241500	242000	242500	241000	185
675	20240313	094700	8407928500	241500	242000	242000	241000	253
676	20240313	094600	8346840000	241500	242500	242500	241500	109
677	20240313	094500	8320439500	242000	242000	242500	241500	64
678	20240313	094400	8304948000	241500	241500	242500	241500	69
679	20240313	094300	8288277500	242000	241000	242500	241000	102
680	20240313	094200	8263590000	242500	242000	242500	241000	629
681	20240313	094100	8111365000	241500	241500	242000	241000	121
682	20240313	094000	8082125000	242000	242000	242500	241500	146
683	20240313	093900	8046843000	242500	242500	242500	241500	107
684	20240313	093800	8020960000	241500	241500	242500	241000	311
685	20240313	093700	7945840000	241500	242500	242500	241500	82
686	20240313	093600	7926002000	242000	242500	243500	242000	313
687	20240313	093500	7850175500	242500	243000	243500	242000	452
688	20240313	093400	7740541000	243000	242500	243500	242500	413
689	20240313	093300	7640146000	242500	243500	243500	242000	550
690	20240313	093200	7506671000	243500	244000	244000	242500	1145
691	20240313	093100	7227877000	244000	244000	244500	243500	1825
692	20240313	093000	6782329000	244000	243000	244000	242000	667
693	20240313	092900	6619902000	242000	243000	243500	242000	401
694	20240313	092800	6522473500	241500	242500	243500	241500	1267
695	20240313	092700	6215150500	242000	242000	242500	241500	565
696	20240313	092600	6078303500	242000	242500	242500	240500	791
697	20240313	092500	5887230000	242500	244000	244000	240500	1400
698	20240313	092400	5547551500	244000	243000	244500	242500	2277
699	20240313	092300	4993300500	243000	240500	243000	240500	1965
700	20240313	092200	4518490500	241000	240500	241000	240000	457
701	20240313	092100	4408535500	240500	239500	240500	239500	312
702	20240313	092000	4333664500	240000	240000	240500	239000	381
703	20240313	091900	4242274500	240000	240500	240500	240000	367
704	20240313	091800	4154127000	240500	240500	240500	240000	116
705	20240313	091700	4126241000	240500	240000	240500	239000	561
706	20240313	091600	3991614500	239500	239500	240500	239500	345
707	20240313	091500	3908835500	240000	239500	240500	239000	857
708	20240313	091400	3703272500	239500	239000	239500	238500	217
709	20240313	091300	3651449500	239000	239000	240000	238500	1575
710	20240313	091200	3274328500	239500	239000	239500	238500	249
711	20240313	091100	3214853500	239500	239000	239500	238000	804
712	20240313	091000	3022619000	239000	238000	239000	238000	426
713	20240313	090900	2920888000	237500	237500	238500	237500	71
714	20240313	090800	2903974000	238500	239500	239500	237500	1884
715	20240313	090700	2454435500	239500	238500	239500	238500	236
716	20240313	090600	2398071500	239000	238500	239500	236500	445
717	20240313	090500	2292485500	237500	241500	242000	237500	1199
718	20240313	090400	2004479000	241500	241500	242000	240500	873
719	20240313	090300	1793734000	241500	240000	243000	239500	1670
720	20240313	090200	1391657500	240000	238500	240500	238500	2706
721	20240313	090100	742803000	238500	238500	240000	238000	1348
722	20240313	090000	420318500	237500	234500	238500	234000	1777