KissMeData/092730/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194100	1017614100	24200	24200	24200	24200	529
3	20240327	194000	1017614100	24200	24200	24200	24200	0
4	20240327	193900	1017614100	24200	24200	24200	24200	0
5	20240327	193800	1017614100	24200	24200	24200	24200	0
6	20240327	193700	1017614100	24200	24200	24200	24200	0
7	20240327	193600	1017614100	24200	24200	24200	24200	0
8	20240327	193500	1017614100	24200	24200	24200	24200	0
9	20240327	193400	1017614100	24200	24200	24200	24200	0
10	20240327	193300	1017614100	24200	24200	24200	24200	0
11	20240327	193200	1017614100	24200	24200	24200	24200	0
12	20240327	193100	1017614100	24200	24200	24200	24200	0
13	20240327	193000	1017614100	24200	24200	24200	24200	0
14	20240327	192900	1017614100	24200	24200	24200	24200	0
15	20240327	192800	1017614100	24200	24200	24200	24200	0
16	20240327	192700	1017614100	24200	24200	24200	24200	0
17	20240327	192600	1017614100	24200	24200	24200	24200	0
18	20240327	192500	1017614100	24200	24200	24200	24200	0
19	20240327	192400	1017614100	24200	24200	24200	24200	0
20	20240327	192300	1017614100	24200	24200	24200	24200	0
21	20240327	192200	1017614100	24200	24200	24200	24200	0
22	20240327	192100	1017614100	24200	24200	24200	24200	0
23	20240327	192000	1017614100	24200	24200	24200	24200	0
24	20240327	191900	1017614100	24200	24200	24200	24200	0
25	20240327	191800	1017614100	24200	24200	24200	24200	0
26	20240327	191700	1017614100	24200	24200	24200	24200	0
27	20240327	191600	1017614100	24200	24200	24200	24200	0
28	20240327	191500	1017614100	24200	24200	24200	24200	0
29	20240327	191400	1017614100	24200	24200	24200	24200	0
30	20240327	191300	1017614100	24200	24200	24200	24200	0
31	20240327	191200	1017614100	24200	24200	24200	24200	0
32	20240327	191100	1017614100	24200	24200	24200	24200	529
33	20240327	191000	1017614100	24200	24200	24200	24200	0
34	20240327	190900	1017614100	24200	24200	24200	24200	0
35	20240327	190800	1017614100	24200	24200	24200	24200	0
36	20240327	190700	1017614100	24200	24200	24200	24200	0
37	20240327	190600	1017614100	24200	24200	24200	24200	0
38	20240327	190500	1017614100	24200	24200	24200	24200	0
39	20240327	190400	1017614100	24200	24200	24200	24200	0
40	20240327	190300	1017614100	24200	24200	24200	24200	0
41	20240327	190200	1017614100	24200	24200	24200	24200	0
42	20240327	190100	1017614100	24200	24200	24200	24200	0
43	20240327	190000	1017614100	24200	24200	24200	24200	0
44	20240327	185900	1017614100	24200	24200	24200	24200	0
45	20240327	185800	1017614100	24200	24200	24200	24200	0
46	20240327	185700	1017614100	24200	24200	24200	24200	0
47	20240327	185600	1017614100	24200	24200	24200	24200	0
48	20240327	185500	1017614100	24200	24200	24200	24200	0
49	20240327	185400	1017614100	24200	24200	24200	24200	0
50	20240327	185300	1017614100	24200	24200	24200	24200	0
51	20240327	185200	1017614100	24200	24200	24200	24200	0
52	20240327	185100	1017614100	24200	24200	24200	24200	0
53	20240327	185000	1017614100	24200	24200	24200	24200	0
54	20240327	184900	1017614100	24200	24200	24200	24200	0
55	20240327	184800	1017614100	24200	24200	24200	24200	0
56	20240327	184700	1017614100	24200	24200	24200	24200	0
57	20240327	184600	1017614100	24200	24200	24200	24200	0
58	20240327	184500	1017614100	24200	24200	24200	24200	0
59	20240327	184400	1017614100	24200	24200	24200	24200	0
60	20240327	184300	1017614100	24200	24200	24200	24200	0
61	20240327	184200	1017614100	24200	24200	24200	24200	0
62	20240327	184100	1017614100	24200	24200	24200	24200	529
63	20240327	184000	1017614100	24200	24200	24200	24200	0
64	20240327	183900	1017614100	24200	24200	24200	24200	0
65	20240327	183800	1017614100	24200	24200	24200	24200	0
66	20240327	183700	1017614100	24200	24200	24200	24200	0
67	20240327	183600	1017614100	24200	24200	24200	24200	0
68	20240327	183500	1017614100	24200	24200	24200	24200	0
69	20240327	183400	1017614100	24200	24200	24200	24200	0
70	20240327	183300	1017614100	24200	24200	24200	24200	0
71	20240327	183200	1017614100	24200	24200	24200	24200	0
72	20240327	183100	1017614100	24200	24200	24200	24200	0
73	20240327	183000	1017614100	24200	24200	24200	24200	0
74	20240327	182900	1017614100	24200	24200	24200	24200	0
75	20240327	182800	1017614100	24200	24200	24200	24200	0
76	20240327	182700	1017614100	24200	24200	24200	24200	0
77	20240327	182600	1017614100	24200	24200	24200	24200	0
78	20240327	182500	1017614100	24200	24200	24200	24200	0
79	20240327	182400	1017614100	24200	24200	24200	24200	0
80	20240327	182300	1017614100	24200	24200	24200	24200	0
81	20240327	182200	1017614100	24200	24200	24200	24200	0
82	20240327	182100	1017614100	24200	24200	24200	24200	0
83	20240327	182000	1017614100	24200	24200	24200	24200	0
84	20240327	181900	1017614100	24200	24200	24200	24200	0
85	20240327	181800	1017614100	24200	24200	24200	24200	0
86	20240327	181700	1017614100	24200	24200	24200	24200	0
87	20240327	181600	1017614100	24200	24200	24200	24200	0
88	20240327	181500	1017614100	24200	24200	24200	24200	0
89	20240327	181400	1017614100	24200	24200	24200	24200	0
90	20240327	181300	1017614100	24200	24200	24200	24200	0
91	20240327	181200	1017614100	24200	24200	24200	24200	0
92	20240327	181100	1017614100	24200	24200	24200	24200	529
93	20240327	181000	1017614100	24200	24200	24200	24200	0
94	20240327	180900	1017614100	24200	24200	24200	24200	0
95	20240327	180800	1017614100	24200	24200	24200	24200	0
96	20240327	180700	1017614100	24200	24200	24200	24200	0
97	20240327	180600	1017614100	24200	24200	24200	24200	0
98	20240327	180500	1017614100	24200	24200	24200	24200	0
99	20240327	180400	1017614100	24200	24200	24200	24200	0
100	20240327	180300	1017614100	24200	24200	24200	24200	0
101	20240327	180200	1017614100	24200	24200	24200	24200	0
102	20240327	180100	1017614100	24200	24200	24200	24200	0
103	20240327	180000	1017614100	24200	24200	24200	24200	0
104	20240327	175900	1017614100	24200	24200	24200	24200	0
105	20240327	175800	1017614100	24200	24200	24200	24200	0
106	20240327	175700	1017614100	24200	24200	24200	24200	0
107	20240327	175600	1017614100	24200	24200	24200	24200	0
108	20240327	175500	1017614100	24200	24200	24200	24200	0
109	20240327	175400	1017614100	24200	24200	24200	24200	0
110	20240327	175300	1017614100	24200	24200	24200	24200	0
111	20240327	175200	1017614100	24200	24200	24200	24200	0
112	20240327	175100	1017614100	24200	24200	24200	24200	0
113	20240327	175000	1017614100	24200	24200	24200	24200	0
114	20240327	174900	1017614100	24200	24200	24200	24200	0
115	20240327	174800	1017614100	24200	24200	24200	24200	0
116	20240327	174700	1017614100	24200	24200	24200	24200	0
117	20240327	174600	1017614100	24200	24200	24200	24200	0
118	20240327	174500	1017614100	24200	24200	24200	24200	0
119	20240327	174400	1017614100	24200	24200	24200	24200	0
120	20240327	174300	1017614100	24200	24200	24200	24200	0
121	20240327	174200	1017614100	24200	24200	24200	24200	0
122	20240327	174100	1017614100	24200	24200	24200	24200	529
123	20240327	174000	1017614100	24200	24200	24200	24200	0
124	20240327	173900	1017614100	24200	24200	24200	24200	0
125	20240327	173800	1017614100	24200	24200	24200	24200	0
126	20240327	173700	1017614100	24200	24200	24200	24200	0
127	20240327	173600	1017614100	24200	24200	24200	24200	0
128	20240327	173500	1017614100	24200	24200	24200	24200	0
129	20240327	173400	1017614100	24200	24200	24200	24200	0
130	20240327	173300	1017614100	24200	24200	24200	24200	0
131	20240327	173200	1017614100	24200	24200	24200	24200	0
132	20240327	173100	1017614100	24200	24200	24200	24200	0
133	20240327	173000	1017614100	24200	24200	24200	24200	0
134	20240327	172900	1017614100	24200	24200	24200	24200	0
135	20240327	172800	1017614100	24200	24200	24200	24200	0
136	20240327	172700	1017614100	24200	24200	24200	24200	0
137	20240327	172600	1017614100	24200	24200	24200	24200	0
138	20240327	172500	1017614100	24200	24200	24200	24200	0
139	20240327	172400	1017614100	24200	24200	24200	24200	0
140	20240327	172300	1017614100	24200	24200	24200	24200	0
141	20240327	172200	1017614100	24200	24200	24200	24200	0
142	20240327	172100	1017614100	24200	24200	24200	24200	0
143	20240327	172000	1017614100	24200	24200	24200	24200	0
144	20240327	171900	1017614100	24200	24200	24200	24200	0
145	20240327	171800	1017614100	24200	24200	24200	24200	0
146	20240327	171700	1017614100	24200	24200	24200	24200	0
147	20240327	171600	1017614100	24200	24200	24200	24200	0
148	20240327	171500	1017614100	24200	24200	24200	24200	0
149	20240327	171400	1017614100	24200	24200	24200	24200	0
150	20240327	171300	1017614100	24200	24200	24200	24200	0
151	20240327	171200	1017614100	24200	24200	24200	24200	0
152	20240327	171100	1017614100	24200	24200	24200	24200	529
153	20240327	171000	1017614100	24200	24200	24200	24200	0
154	20240327	170900	1017614100	24200	24200	24200	24200	0
155	20240327	170800	1017614100	24200	24200	24200	24200	0
156	20240327	170700	1017614100	24200	24200	24200	24200	0
157	20240327	170600	1017614100	24200	24200	24200	24200	0
158	20240327	170500	1017614100	24200	24200	24200	24200	0
159	20240327	170400	1017614100	24200	24200	24200	24200	0
160	20240327	170300	1017614100	24200	24200	24200	24200	0
161	20240327	170200	1017614100	24200	24200	24200	24200	0
162	20240327	170100	1017614100	24200	24200	24200	24200	0
163	20240327	170000	1017614100	24200	24200	24200	24200	0
164	20240327	165900	1017614100	24200	24200	24200	24200	0
165	20240327	165800	1017614100	24200	24200	24200	24200	0
166	20240327	165700	1017614100	24200	24200	24200	24200	0
167	20240327	165600	1017614100	24200	24200	24200	24200	0
168	20240327	165500	1017614100	24200	24200	24200	24200	0
169	20240327	165400	1017614100	24200	24200	24200	24200	0
170	20240327	165300	1017614100	24200	24200	24200	24200	0
171	20240327	165200	1017614100	24200	24200	24200	24200	0
172	20240327	165100	1017614100	24200	24200	24200	24200	0
173	20240327	165000	1017614100	24200	24200	24200	24200	0
174	20240327	164900	1017614100	24200	24200	24200	24200	0
175	20240327	164800	1017614100	24200	24200	24200	24200	0
176	20240327	164700	1017614100	24200	24200	24200	24200	0
177	20240327	164600	1017614100	24200	24200	24200	24200	0
178	20240327	164500	1017614100	24200	24200	24200	24200	0
179	20240327	164400	1017614100	24200	24200	24200	24200	0
180	20240327	164300	1017614100	24200	24200	24200	24200	0
181	20240327	164200	1017614100	24200	24200	24200	24200	0
182	20240327	164100	1017614100	24200	24200	24200	24200	529
183	20240327	164000	1017614100	24200	24200	24200	24200	0
184	20240327	163900	1017614100	24200	24200	24200	24200	0
185	20240327	163800	1017614100	24200	24200	24200	24200	0
186	20240327	163700	1017614100	24200	24200	24200	24200	0
187	20240327	163600	1017614100	24200	24200	24200	24200	0
188	20240327	163500	1017614100	24200	24200	24200	24200	0
189	20240327	163400	1017614100	24200	24200	24200	24200	0
190	20240327	163300	1017614100	24200	24200	24200	24200	0
191	20240327	163200	1017614100	24200	24200	24200	24200	0
192	20240327	163100	1017614100	24200	24200	24200	24200	0
193	20240327	163000	1017614100	24200	24200	24200	24200	0
194	20240327	162900	1017614100	24200	24200	24200	24200	0
195	20240327	162800	1017614100	24200	24200	24200	24200	0
196	20240327	162700	1017614100	24200	24200	24200	24200	0
197	20240327	162600	1017614100	24200	24200	24200	24200	0
198	20240327	162500	1017614100	24200	24200	24200	24200	0
199	20240327	162400	1017614100	24200	24200	24200	24200	0
200	20240327	162300	1017614100	24200	24200	24200	24200	0
201	20240327	162200	1017614100	24200	24200	24200	24200	0
202	20240327	162100	1017614100	24200	24200	24200	24200	0
203	20240327	162000	1017614100	24200	24200	24200	24200	0
204	20240327	161900	1017614100	24200	24200	24200	24200	0
205	20240327	161800	1017614100	24200	24200	24200	24200	0
206	20240327	161700	1017614100	24200	24200	24200	24200	0
207	20240327	161600	1017614100	24200	24200	24200	24200	0
208	20240327	161500	1017614100	24200	24200	24200	24200	0
209	20240327	161400	1017614100	24200	24200	24200	24200	0
210	20240327	161300	1017614100	24200	24200	24200	24200	0
211	20240327	161200	1017614100	24200	24200	24200	24200	0
212	20240327	161100	1017614100	24200	24200	24200	24200	529
213	20240327	161000	1017614100	24200	24200	24200	24200	0
214	20240327	160900	1017614100	24200	24200	24200	24200	0
215	20240327	160800	1017614100	24200	24200	24200	24200	0
216	20240327	160700	1017614100	24200	24200	24200	24200	0
217	20240327	160600	1017614100	24200	24200	24200	24200	0
218	20240327	160500	1017614100	24200	24200	24200	24200	0
219	20240327	160400	1017614100	24200	24200	24200	24200	0
220	20240327	160300	1017614100	24200	24200	24200	24200	0
221	20240327	160200	1017614100	24200	24200	24200	24200	0
222	20240327	160100	1017614100	24200	24200	24200	24200	0
223	20240327	160000	1017614100	24200	24200	24200	24200	0
224	20240327	155900	1017614100	24200	24200	24200	24200	0
225	20240327	155800	1017614100	24200	24200	24200	24200	0
226	20240327	155700	1017614100	24200	24200	24200	24200	0
227	20240327	155600	1017614100	24200	24200	24200	24200	0
228	20240327	155500	1017614100	24200	24200	24200	24200	0
229	20240327	155400	1017614100	24200	24200	24200	24200	0
230	20240327	155300	1017614100	24200	24200	24200	24200	0
231	20240327	155200	1017614100	24200	24200	24200	24200	0
232	20240327	155100	1017614100	24200	24200	24200	24200	0
233	20240327	155000	1017614100	24200	24200	24200	24200	0
234	20240327	154900	1017614100	24200	24200	24200	24200	0
235	20240327	154800	1017614100	24200	24200	24200	24200	0
236	20240327	154700	1017614100	24200	24200	24200	24200	0
237	20240327	154600	1017614100	24200	24200	24200	24200	0
238	20240327	154500	1017614100	24200	24200	24200	24200	0
239	20240327	154400	1017614100	24200	24200	24200	24200	0
240	20240327	154300	1017614100	24200	24200	24200	24200	0
241	20240327	154200	1017614100	24200	24200	24200	24200	0
242	20240327	154100	1017614100	24200	24200	24200	24200	529
243	20240327	154000	1017614100	24200	24200	24200	24200	0
244	20240327	153900	1017614100	24200	24200	24200	24200	0
245	20240327	153800	1017614100	24200	24200	24200	24200	0
246	20240327	153700	1017614100	24200	24200	24200	24200	0
247	20240327	153600	1017614100	24200	24200	24200	24200	0
248	20240327	153500	1017614100	24200	24200	24200	24200	0
249	20240327	153400	1017614100	24200	24200	24200	24200	0
250	20240327	153300	1017614100	24200	24200	24200	24200	0
251	20240327	153200	1017614100	24200	24200	24200	24200	0
252	20240327	153100	1017614100	24200	24200	24200	24200	0
253	20240327	153000	1017614100	24200	24200	24200	24200	529
254	20240327	152900	1004812300	24250	24250	24250	24250	0
255	20240327	152800	1004812300	24250	24250	24250	24250	0
256	20240327	152700	1004812300	24250	24250	24250	24250	0
257	20240327	152600	1004812300	24250	24250	24250	24250	0
258	20240327	152500	1004812300	24250	24250	24250	24250	0
259	20240327	152400	1004812300	24250	24250	24250	24250	0
260	20240327	152300	1004812300	24250	24250	24250	24250	0
261	20240327	152200	1004812300	24250	24250	24250	24250	0
262	20240327	152100	1004812300	24250	24250	24250	24250	0
263	20240327	152000	1004812300	24250	24250	24250	24250	0
264	20240327	151900	1004812300	24250	24250	24250	24250	20
265	20240327	151800	1004327300	24300	24300	24300	24300	0
266	20240327	151700	1004327300	24300	24300	24300	24300	0
267	20240327	151600	1004327300	24300	24300	24300	24300	18
268	20240327	151500	1003889900	24200	24200	24200	24200	0
269	20240327	151400	1003889900	24200	24200	24200	24200	1
270	20240327	151300	1003865700	24200	24300	24300	24200	21
271	20240327	151200	1003356550	24200	24200	24200	24200	0
272	20240327	151100	1003356550	24200	24200	24200	24200	0
273	20240327	151000	1003356550	24200	24200	24200	24200	14
274	20240327	150900	1003017750	24300	24350	24350	24300	23
275	20240327	150800	1002457750	24350	24350	24350	24350	16
276	20240327	150700	1002068150	24350	24350	24350	24350	19
277	20240327	150600	1001605500	24300	24350	24350	24300	31
278	20240327	150500	1000851350	24350	24350	24350	24350	16
279	20240327	150400	1000461750	24300	24300	24300	24300	18
280	20240327	150300	1000024350	24300	24200	24300	24200	104
281	20240327	150200	997504250	24300	24300	24300	24300	17
282	20240327	150100	997091150	24200	24250	24300	24200	115
283	20240327	150000	994301700	24250	24300	24300	24250	57
284	20240327	145900	992918500	24300	24300	24300	24300	26
285	20240327	145800	992286700	24300	24300	24300	24300	18
286	20240327	145700	991849300	24300	24300	24300	24300	15
287	20240327	145600	991484800	24300	24300	24300	24250	40
288	20240327	145500	990513150	24300	24300	24300	24300	18
289	20240327	145400	990075750	24300	24350	24350	24300	21
290	20240327	145300	989564650	24350	24350	24350	24350	33
291	20240327	145200	988761100	24350	24350	24350	24350	17
292	20240327	145100	988347150	24350	24350	24350	24350	16
293	20240327	145000	987957550	24350	24350	24350	24250	209
294	20240327	144900	982878650	24300	24350	24350	24300	52
295	20240327	144800	981614100	24350	24350	24350	24350	14
296	20240327	144700	981273200	24350	24350	24350	24300	90
297	20240327	144600	979084500	24350	24350	24350	24350	20
298	20240327	144500	978597500	24350	24350	24350	24350	14
299	20240327	144400	978256600	24350	24300	24350	24300	30
300	20240327	144300	977526650	24350	24350	24350	24350	31
301	20240327	144200	976771800	24350	24350	24350	24350	16
302	20240327	144100	976382200	24350	24350	24350	24350	20
303	20240327	144000	975895200	24350	24350	24350	24350	33
304	20240327	143900	975091650	24350	24350	24350	24350	27
305	20240327	143800	974434200	24250	24350	24350	24250	19
306	20240327	143700	973971750	24350	24350	24350	24350	35
307	20240327	143600	973119500	24350	24350	24350	24350	15
308	20240327	143500	972754250	24350	24350	24350	24350	17
309	20240327	143400	972340300	24350	24350	24350	24350	33
310	20240327	143300	971536750	24350	24350	24350	24350	16
311	20240327	143200	971147150	24350	24350	24350	24350	20
312	20240327	143100	970660150	24350	24350	24350	24350	14
313	20240327	143000	970319250	24350	24350	24350	24350	33
314	20240327	142900	969515700	24350	24350	24350	24350	20
315	20240327	142800	969028700	24350	24300	24350	24300	684
316	20240327	142700	952406850	24350	24350	24350	24350	36
317	20240327	142600	951530250	24350	24350	24350	24350	29
318	20240327	142500	950824100	24350	24350	24350	24350	19
319	20240327	142400	950361450	24350	24350	24350	24350	33
320	20240327	142300	949557900	24350	24350	24350	24350	20
321	20240327	142200	949070900	24350	24350	24350	24350	14
322	20240327	142100	948730000	24350	24350	24350	24350	38
323	20240327	142000	947804700	24350	24350	24350	24350	20
324	20240327	141900	947317700	24350	24350	24350	24350	13
325	20240327	141800	947001150	24350	24350	24350	24350	17
326	20240327	141700	946587200	24350	24400	24400	24350	153
327	20240327	141600	942860650	24350	24400	24400	24350	52
328	20240327	141500	941592900	24400	24400	24400	24400	18
329	20240327	141400	941153700	24400	24400	24400	24400	49
330	20240327	141300	939958100	24400	24400	24400	24400	14
331	20240327	141200	939616500	24400	24400	24400	24400	17
332	20240327	141100	939201700	24350	24350	24350	24350	25
333	20240327	141000	938592950	24350	24400	24400	24350	84
334	20240327	140900	936544400	24400	24400	24400	24400	28
335	20240327	140800	935861200	24400	24400	24400	24400	14
336	20240327	140700	935519600	24400	24400	24400	24400	59
337	20240327	140600	934080000	24400	24400	24400	24400	18
338	20240327	140500	933640800	24400	24400	24400	24400	16
339	20240327	140400	933250400	24400	24400	24400	24300	134
340	20240327	140300	929990800	24400	24400	24400	24400	19
341	20240327	140200	929527200	24400	24400	24400	24400	32
342	20240327	140100	928746400	24400	24400	24400	24400	46
343	20240327	140000	927624000	24400	24400	24400	24400	58
344	20240327	135900	926208800	24400	24300	24400	24300	17
345	20240327	135800	925794100	24300	24400	24400	24300	40
346	20240327	135700	924818800	24400	24400	24400	24400	16
347	20240327	135600	924428400	24400	24300	24400	24300	92
348	20240327	135500	922188600	24300	24300	24300	24300	9
349	20240327	135400	921969900	24300	24300	24300	24300	6
350	20240327	135300	921824100	24400	24300	24400	24300	22
351	20240327	135200	921288000	24400	24400	24400	24400	14
352	20240327	135100	920946400	24350	24400	24400	24350	44
353	20240327	135000	919874200	24350	24350	24350	24350	0
354	20240327	134900	919874200	24350	24350	24350	24350	0
355	20240327	134800	919874200	24350	24350	24350	24350	7
356	20240327	134700	919703750	24350	24400	24400	24350	7
357	20240327	134600	919533100	24450	24450	24450	24450	15
358	20240327	134500	919166350	24450	24450	24450	24450	14
359	20240327	134400	918824050	24450	24400	24450	24400	27
360	20240327	134300	918164500	24400	24400	24400	24400	15
361	20240327	134200	917798500	24400	24400	24400	24400	48
362	20240327	134100	916627300	24400	24400	24400	24400	16
363	20240327	134000	916236900	24400	24400	24400	24400	27
364	20240327	133900	915578100	24450	24450	24450	24450	63
365	20240327	133800	914037750	24500	24500	24500	24500	0
366	20240327	133700	914037750	24500	24500	24500	24500	0
367	20240327	133600	914037750	24500	24400	24500	24400	1025
368	20240327	133500	888989150	24400	24400	24400	24400	16
369	20240327	133400	888598750	24400	24300	24400	24300	30
370	20240327	133300	887866850	24400	24400	24400	24400	0
371	20240327	133200	887866850	24400	24400	24400	24400	0
372	20240327	133100	887866850	24400	24400	24400	24400	17
373	20240327	133000	887452050	24400	24400	24400	24400	17
374	20240327	132900	887037250	24400	24350	24400	24350	21
375	20240327	132800	886524900	24400	24300	24400	24300	183
376	20240327	132700	882076600	24400	24400	24400	24400	29
377	20240327	132600	881369000	24400	24400	24400	24400	14
378	20240327	132500	881027400	24350	24350	24350	24350	220
379	20240327	132400	875670400	24300	24300	24300	24300	511
380	20240327	132300	863253100	24300	24350	24350	24300	140
381	20240327	132200	859851050	24400	24400	24400	24400	781
382	20240327	132100	840794650	24400	24400	24400	24350	552
383	20240327	132000	827325900	24400	24500	24500	24300	1303
384	20240327	131900	795531200	24450	24400	24450	24400	560
385	20240327	131800	781858500	24400	24400	24400	24400	14
386	20240327	131700	781516900	24400	24400	24400	24400	16
387	20240327	131600	781126500	24400	24250	24400	24250	34
388	20240327	131500	780299900	24250	24400	24400	24250	44
389	20240327	131400	779229900	24350	24450	24450	24350	121
390	20240327	131300	776274950	24450	24400	24450	24350	305
391	20240327	131200	768838650	24350	24350	24350	24350	215
392	20240327	131100	763603400	24350	24350	24350	24350	41
393	20240327	131000	762605050	24350	24350	24350	24250	469
394	20240327	130900	751185300	24350	24250	24350	24250	1999
395	20240327	130800	702648300	24200	24200	24200	24200	0
396	20240327	130700	702648300	24200	24200	24200	24200	150
397	20240327	130600	699018300	24250	24250	24250	24250	15
398	20240327	130500	698654550	24250	24250	24250	24250	0
399	20240327	130400	698654550	24250	24250	24250	24250	15
400	20240327	130300	698290800	24250	24250	24250	24250	3
401	20240327	130200	698218050	24250	24150	24250	24150	21
402	20240327	130100	697708900	24200	24200	24200	24200	10
403	20240327	130000	697466900	24200	24250	24250	24200	30
404	20240327	125900	696740600	24300	24300	24300	24300	13
405	20240327	125800	696424700	24200	24200	24200	24200	1
406	20240327	125700	696400500	24300	24250	24300	24250	12
407	20240327	125600	696108950	24300	24250	24300	24250	464
408	20240327	125500	684856150	24150	24000	24250	24000	1141
409	20240327	125400	657270850	24100	24050	24100	24050	35
410	20240327	125300	656429050	24000	24100	24150	24000	368
411	20240327	125200	647557800	24100	24050	24100	24050	368
412	20240327	125100	638706600	24050	24050	24050	24050	0
413	20240327	125000	638706600	24050	24050	24050	24050	16
414	20240327	124900	638321800	24050	24050	24050	24050	0
415	20240327	124800	638321800	24050	24050	24050	24050	0
416	20240327	124700	638321800	24050	24000	24050	24000	21
417	20240327	124600	637816800	24050	24050	24050	24050	14
418	20240327	124500	637480100	24000	24000	24000	24000	0
419	20240327	124400	637480100	24000	24000	24000	24000	0
420	20240327	124300	637480100	24000	24000	24000	24000	0
421	20240327	124200	637480100	24000	24000	24000	24000	0
422	20240327	124100	637480100	24000	24050	24050	24000	109
423	20240327	124000	634863400	24000	24000	24000	24000	363
424	20240327	123900	626151400	24000	24000	24000	24000	0
425	20240327	123800	626151400	24000	24000	24000	24000	0
426	20240327	123700	626151400	24000	23950	24000	23950	504
427	20240327	123600	614074200	23950	23950	23950	23950	686
428	20240327	123500	597644500	23950	23950	23950	23750	923
429	20240327	123400	575628400	24000	24000	24000	24000	0
430	20240327	123300	575628400	24000	24000	24000	24000	0
431	20240327	123200	575628400	24000	24000	24000	24000	11
432	20240327	123100	575364400	24100	24100	24100	24100	1
433	20240327	123000	575340300	24100	24000	24100	24000	452
434	20240327	122900	564492200	24100	24100	24100	24100	14
435	20240327	122800	564154800	24100	24100	24100	24100	3
436	20240327	122700	564082500	24100	24100	24100	24100	3
437	20240327	122600	564010200	24100	24100	24100	24100	14
438	20240327	122500	563672800	24050	24000	24050	24000	1299
439	20240327	122400	532464450	24000	24000	24000	24000	0
440	20240327	122300	532464450	24000	24000	24000	24000	14
441	20240327	122200	532128450	23850	23850	23850	23850	0
442	20240327	122100	532128450	23850	23850	23850	23850	0
443	20240327	122000	532128450	23850	23850	23850	23850	4
444	20240327	121900	532033050	23850	23850	23850	23850	0
445	20240327	121800	532033050	23850	23850	23850	23850	0
446	20240327	121700	532033050	23850	23850	23850	23850	38
447	20240327	121600	531126750	24000	24000	24000	24000	1
448	20240327	121500	531102750	24000	24000	24000	24000	0
449	20240327	121400	531102750	24000	24000	24000	24000	0
450	20240327	121300	531102750	24000	24000	24000	24000	20
451	20240327	121200	530622750	24000	24000	24000	24000	0
452	20240327	121100	530622750	24000	24000	24000	24000	2
453	20240327	121000	530574750	24000	24000	24000	24000	14
454	20240327	120900	530238750	23950	23950	23950	23950	0
455	20240327	120800	530238750	23950	24000	24050	23950	643
456	20240327	120700	514808800	23800	23800	23800	23800	0
457	20240327	120600	514808800	23800	23800	23800	23800	0
458	20240327	120500	514808800	23800	23800	23800	23800	1
459	20240327	120400	514785000	23850	23900	23900	23800	257
460	20240327	120300	508647600	23750	23750	23750	23750	43
461	20240327	120200	507626350	23750	23750	23750	23750	40
462	20240327	120100	506676350	24000	24000	24000	24000	1
463	20240327	120000	506652350	23750	23800	23850	23750	382
464	20240327	115900	497558300	23800	23800	23800	23800	43
465	20240327	115800	496534900	23800	23850	23850	23800	42
466	20240327	115700	495533250	23850	23850	23850	23850	39
467	20240327	115600	494603100	23800	23800	23800	23800	0
468	20240327	115500	494603100	23800	23800	23800	23800	0
469	20240327	115400	494603100	23800	23800	23800	23800	0
470	20240327	115300	494603100	23800	23900	23900	23800	127
471	20240327	115200	491571900	23800	23800	23800	23800	1
472	20240327	115100	491548100	23800	23800	23800	23800	41
473	20240327	115000	490572300	23850	23850	23850	23850	72
474	20240327	114900	488855100	23900	23900	23900	23900	9
475	20240327	114800	488640000	23900	23850	23900	23850	41
476	20240327	114700	487662100	23850	23850	23850	23850	0
477	20240327	114600	487662100	23850	23850	23850	23850	41
478	20240327	114500	486684250	23850	23950	23950	23850	150
479	20240327	114400	483101450	23950	24050	24050	23950	77
480	20240327	114300	481252300	24050	24050	24050	24050	0
481	20240327	114200	481252300	24050	23850	24050	23850	201
482	20240327	114100	476437500	23850	23850	23850	23850	40
483	20240327	114000	475483500	23850	23850	23850	23850	91
484	20240327	113900	473313150	23850	23850	23850	23850	39
485	20240327	113800	472383000	23900	23850	23900	23850	162
486	20240327	113700	468518700	23850	23850	23850	23850	0
487	20240327	113600	468518700	23850	23850	23850	23850	30
488	20240327	113500	467803200	23850	23850	23850	23850	125
489	20240327	113400	464821950	23750	23850	23850	23750	44
490	20240327	113300	463776850	23750	23750	23750	23750	0
491	20240327	113200	463776850	23750	23750	23750	23750	32
492	20240327	113100	463016850	23750	23750	23750	23750	143
493	20240327	113000	459620600	23750	23750	23750	23750	42
494	20240327	112900	458623100	23850	23800	23850	23800	57
495	20240327	112800	457266000	23800	23800	23800	23800	1
496	20240327	112700	457242200	23850	23850	23850	23850	35
497	20240327	112600	456407450	23800	23800	23800	23800	36
498	20240327	112500	455550650	23950	23800	23950	23800	46
499	20240327	112400	454455100	23800	23800	23800	23800	42
500	20240327	112300	453455500	23800	23800	23800	23800	5
501	20240327	112200	453336500	23800	23800	23800	23800	41
502	20240327	112100	452360700	23800	23800	23800	23800	41
503	20240327	112000	451384900	23800	23800	23800	23800	42
504	20240327	111900	450385300	23800	23800	23800	23800	0
505	20240327	111800	450385300	23800	23800	23800	23800	5
506	20240327	111700	450266300	23800	23800	23800	23800	0
507	20240327	111600	450266300	23800	23800	23800	23800	42
508	20240327	111500	449266700	23900	23900	23950	23850	3333
509	20240327	111400	369689600	23900	23900	23900	23900	0
510	20240327	111300	369689600	23900	23950	23950	23900	53
511	20240327	111200	368422350	23900	23900	23900	23900	44
512	20240327	111100	367370750	23900	23950	23950	23900	88
513	20240327	111000	365263450	24000	24050	24050	24000	234
514	20240327	110900	359647200	24050	24050	24050	24050	0
515	20240327	110800	359647200	24050	24050	24050	24050	29
516	20240327	110700	358949750	24050	24050	24050	24050	16
517	20240327	110600	358564950	24100	24100	24100	24100	171
518	20240327	110500	354443850	24100	24050	24100	24050	217
519	20240327	110400	349216400	24100	24100	24100	24100	106
520	20240327	110300	346661800	24050	24050	24050	24050	152
521	20240327	110200	343006200	24050	24000	24050	24000	631
522	20240327	110100	327845250	24000	24000	24000	24000	0
523	20240327	110000	327845250	24000	24000	24000	24000	1
524	20240327	105900	327821250	23900	23900	23900	23900	0
525	20240327	105800	327821250	23900	23900	23900	23900	4
526	20240327	105700	327725650	24000	24000	24000	24000	362
527	20240327	105600	319037650	23900	23900	23900	23900	0
528	20240327	105500	319037650	23900	23900	24050	23900	1271
529	20240327	105400	288547050	23950	23950	23950	23950	141
530	20240327	105300	285170100	23950	23950	23950	23950	1
531	20240327	105200	285146150	23900	23900	23900	23900	21
532	20240327	105100	284644250	23800	23800	23800	23800	0
533	20240327	105000	284644250	23800	23850	23850	23800	78
534	20240327	104900	282785850	23900	23900	23900	23900	0
535	20240327	104800	282785850	23900	23950	23950	23900	4
536	20240327	104700	282690200	23900	23900	23900	23900	1
537	20240327	104600	282666300	23900	23900	23900	23900	0
538	20240327	104500	282666300	23900	23900	23900	23900	488
539	20240327	104400	271003100	23900	23900	23900	23900	523
540	20240327	104300	258503400	23950	23950	23950	23950	14
541	20240327	104200	258168100	23950	23950	23950	23950	0
542	20240327	104100	258168100	23950	23850	23950	23850	2
543	20240327	104000	258120300	23950	23950	23950	23950	85
544	20240327	103900	256084550	23900	23900	23900	23900	1025
545	20240327	103800	231587050	23900	23850	23900	23850	4
546	20240327	103700	231491500	23900	23900	23900	23900	232
547	20240327	103600	225946700	23950	23950	23950	23950	89
548	20240327	103500	223815150	23950	23950	23950	23950	0
549	20240327	103400	223815150	23950	23950	23950	23950	8
550	20240327	103300	223623550	23950	23950	23950	23950	128
551	20240327	103200	220557950	23950	23950	23950	23950	16
552	20240327	103100	220174750	23950	23950	23950	23950	0
553	20240327	103000	220174750	23950	23950	23950	23950	1
554	20240327	102900	220150800	23950	23950	23950	23950	10
555	20240327	102800	219911300	23950	23950	23950	23950	0
556	20240327	102700	219911300	23950	23950	23950	23950	3
557	20240327	102600	219839450	23900	23900	23900	23900	6
558	20240327	102500	219696050	24000	24000	24000	24000	1
559	20240327	102400	219672050	24000	24000	24000	24000	0
560	20240327	102300	219672050	24000	24000	24000	24000	0
561	20240327	102200	219672050	24000	24000	24000	24000	50
562	20240327	102100	218472050	24000	24000	24000	24000	45
563	20240327	102000	217392050	24000	24000	24000	24000	10
564	20240327	101900	217152050	24000	24000	24000	24000	1
565	20240327	101800	217128050	23950	23950	24050	23950	5625
566	20240327	101700	82109550	23900	23850	23900	23850	500
567	20240327	101600	70159800	23900	23900	23900	23900	0
568	20240327	101500	70159800	23900	23900	23900	23900	0
569	20240327	101400	70159800	23900	23900	23900	23900	0
570	20240327	101300	70159800	23900	23900	23900	23900	0
571	20240327	101200	70159800	23900	23900	23900	23900	0
572	20240327	101100	70159800	23900	23800	23900	23750	85
573	20240327	101000	68137100	23850	23850	23850	23850	0
574	20240327	100900	68137100	23850	23850	23850	23850	0
575	20240327	100800	68137100	23850	23900	23900	23800	17
576	20240327	100700	67731450	23900	23900	23900	23900	2
577	20240327	100600	67683650	23900	23900	23900	23900	10
578	20240327	100500	67444650	23900	23900	23900	23900	0
579	20240327	100400	67444650	23900	23850	23900	23850	100
580	20240327	100300	65054850	23900	23850	23900	23800	278
581	20240327	100200	58421200	23850	23850	23850	23850	0
582	20240327	100100	58421200	23850	23850	23850	23850	0
583	20240327	100000	58421200	23850	23850	23850	23850	2
584	20240327	095900	58373500	23900	23850	23900	23850	22
585	20240327	095800	57848750	23850	23850	23850	23850	281
586	20240327	095700	51146900	23850	23850	23850	23850	0
587	20240327	095600	51146900	23850	23800	23850	23800	34
588	20240327	095500	50336200	23800	23800	23800	23800	0
589	20240327	095400	50336200	23800	23800	23800	23800	5
590	20240327	095300	50217200	23800	23800	23800	23800	15
591	20240327	095200	49860200	23850	23850	23850	23850	0
592	20240327	095100	49860200	23850	23850	23850	23850	20
593	20240327	095000	49383200	23850	23800	23850	23800	47
594	20240327	094900	48263400	23800	23800	23800	23800	22
595	20240327	094800	47739800	23800	23800	23800	23800	101
596	20240327	094700	45336000	23700	23700	23700	23700	9
597	20240327	094600	45122700	23750	23750	23750	23750	6
598	20240327	094500	44980200	23750	23750	23750	23750	51
599	20240327	094400	43768950	23700	23700	23700	23700	200
600	20240327	094300	39028950	23650	23650	23650	23650	3
601	20240327	094200	38958000	23700	23700	23700	23700	5
602	20240327	094100	38839500	23700	23600	23700	23600	100
603	20240327	094000	36477200	23600	23600	23600	23600	0
604	20240327	093900	36477200	23600	23600	23600	23600	0
605	20240327	093800	36477200	23600	23550	23600	23550	213
606	20240327	093700	31455800	23550	23550	23550	23550	49
607	20240327	093600	30301850	23600	23600	23600	23600	36
608	20240327	093500	29452250	23600	23600	23600	23600	64
609	20240327	093400	27941850	23600	23600	23600	23600	0
610	20240327	093300	27941850	23600	23600	23600	23600	0
611	20240327	093200	27941850	23600	23600	23600	23600	0
612	20240327	093100	27941850	23600	23600	23600	23600	36
613	20240327	093000	27092250	23600	23600	23600	23600	10
614	20240327	092900	26856250	23600	23600	23600	23600	69
615	20240327	092800	25227850	23600	23600	23600	23600	0
616	20240327	092700	25227850	23600	23550	23600	23550	100
617	20240327	092600	22872650	23550	23550	23550	23550	1
618	20240327	092500	22849100	23550	23550	23550	23550	0
619	20240327	092400	22849100	23550	23500	23550	23500	116
620	20240327	092300	20117550	23500	23500	23500	23500	24
621	20240327	092200	19553550	23550	23550	23550	23550	0
622	20240327	092100	19553550	23550	23550	23550	23550	1
623	20240327	092000	19530000	23600	23600	23600	23600	10
624	20240327	091900	19294000	23600	23600	23600	23600	0
625	20240327	091800	19294000	23600	23600	23600	23600	0
626	20240327	091700	19294000	23600	23500	23600	23500	6
627	20240327	091600	19152900	23500	23500	23500	23500	136
628	20240327	091500	15956900	23500	23500	23500	23500	0
629	20240327	091400	15956900	23500	23500	23500	23500	243
630	20240327	091300	10246400	23500	23500	23500	23500	68
631	20240327	091200	8648400	23550	23550	23550	23550	0
632	20240327	091100	8648400	23550	23550	23550	23550	0
633	20240327	091000	8648400	23550	23700	23700	23550	206
634	20240327	090900	3791700	23700	23700	23700	23700	0
635	20240327	090800	3791700	23700	23500	23700	23500	5
636	20240327	090700	3673400	23500	23500	23500	23500	0
637	20240327	090600	3673400	23500	23500	23500	23500	1
638	20240327	090500	3649900	23700	23700	23700	23700	0
639	20240327	090400	3649900	23700	23700	23700	23700	0
640	20240327	090300	3649900	23700	23650	23700	23650	5
641	20240327	090200	3531600	23450	23450	23450	23450	0
642	20240327	090100	3531600	23450	23650	23650	23400	70
643	20240327	090000	1890850	23450	23750	23750	23450	80