KissMeData/272290/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203000	3779647300	29100	29100	29100	29100	1231
3	20240329	202900	3779647300	29100	29100	29100	29100	0
4	20240329	202800	3779647300	29100	29100	29100	29100	0
5	20240329	202700	3779647300	29100	29100	29100	29100	0
6	20240329	202600	3779647300	29100	29100	29100	29100	0
7	20240329	202500	3779647300	29100	29100	29100	29100	0
8	20240329	202400	3779647300	29100	29100	29100	29100	0
9	20240329	202300	3779647300	29100	29100	29100	29100	0
10	20240329	202200	3779647300	29100	29100	29100	29100	0
11	20240329	202100	3779647300	29100	29100	29100	29100	0
12	20240329	202000	3779647300	29100	29100	29100	29100	0
13	20240329	201900	3779647300	29100	29100	29100	29100	0
14	20240329	201800	3779647300	29100	29100	29100	29100	0
15	20240329	201700	3779647300	29100	29100	29100	29100	0
16	20240329	201600	3779647300	29100	29100	29100	29100	0
17	20240329	201500	3779647300	29100	29100	29100	29100	0
18	20240329	201400	3779647300	29100	29100	29100	29100	0
19	20240329	201300	3779647300	29100	29100	29100	29100	0
20	20240329	201200	3779647300	29100	29100	29100	29100	0
21	20240329	201100	3779647300	29100	29100	29100	29100	0
22	20240329	201000	3779647300	29100	29100	29100	29100	0
23	20240329	200900	3779647300	29100	29100	29100	29100	0
24	20240329	200800	3779647300	29100	29100	29100	29100	0
25	20240329	200700	3779647300	29100	29100	29100	29100	0
26	20240329	200600	3779647300	29100	29100	29100	29100	0
27	20240329	200500	3779647300	29100	29100	29100	29100	0
28	20240329	200400	3779647300	29100	29100	29100	29100	0
29	20240329	200300	3779647300	29100	29100	29100	29100	0
30	20240329	200200	3779647300	29100	29100	29100	29100	0
31	20240329	200100	3779647300	29100	29100	29100	29100	0
32	20240329	200000	3779647300	29100	29100	29100	29100	1231
33	20240329	195900	3779647300	29100	29100	29100	29100	0
34	20240329	195800	3779647300	29100	29100	29100	29100	0
35	20240329	195700	3779647300	29100	29100	29100	29100	0
36	20240329	195600	3779647300	29100	29100	29100	29100	0
37	20240329	195500	3779647300	29100	29100	29100	29100	0
38	20240329	195400	3779647300	29100	29100	29100	29100	0
39	20240329	195300	3779647300	29100	29100	29100	29100	0
40	20240329	195200	3779647300	29100	29100	29100	29100	0
41	20240329	195100	3779647300	29100	29100	29100	29100	0
42	20240329	195000	3779647300	29100	29100	29100	29100	0
43	20240329	194900	3779647300	29100	29100	29100	29100	0
44	20240329	194800	3779647300	29100	29100	29100	29100	0
45	20240329	194700	3779647300	29100	29100	29100	29100	0
46	20240329	194600	3779647300	29100	29100	29100	29100	0
47	20240329	194500	3779647300	29100	29100	29100	29100	0
48	20240329	194400	3779647300	29100	29100	29100	29100	0
49	20240329	194300	3779647300	29100	29100	29100	29100	0
50	20240329	194200	3779647300	29100	29100	29100	29100	0
51	20240329	194100	3779647300	29100	29100	29100	29100	0
52	20240329	194000	3779647300	29100	29100	29100	29100	0
53	20240329	193900	3779647300	29100	29100	29100	29100	0
54	20240329	193800	3779647300	29100	29100	29100	29100	0
55	20240329	193700	3779647300	29100	29100	29100	29100	0
56	20240329	193600	3779647300	29100	29100	29100	29100	0
57	20240329	193500	3779647300	29100	29100	29100	29100	0
58	20240329	193400	3779647300	29100	29100	29100	29100	0
59	20240329	193300	3779647300	29100	29100	29100	29100	0
60	20240329	193200	3779647300	29100	29100	29100	29100	0
61	20240329	193100	3779647300	29100	29100	29100	29100	0
62	20240329	193000	3779647300	29100	29100	29100	29100	1231
63	20240329	192900	3779647300	29100	29100	29100	29100	0
64	20240329	192800	3779647300	29100	29100	29100	29100	0
65	20240329	192700	3779647300	29100	29100	29100	29100	0
66	20240329	192600	3779647300	29100	29100	29100	29100	0
67	20240329	192500	3779647300	29100	29100	29100	29100	0
68	20240329	192400	3779647300	29100	29100	29100	29100	0
69	20240329	192300	3779647300	29100	29100	29100	29100	0
70	20240329	192200	3779647300	29100	29100	29100	29100	0
71	20240329	192100	3779647300	29100	29100	29100	29100	0
72	20240329	192000	3779647300	29100	29100	29100	29100	0
73	20240329	191900	3779647300	29100	29100	29100	29100	0
74	20240329	191800	3779647300	29100	29100	29100	29100	0
75	20240329	191700	3779647300	29100	29100	29100	29100	0
76	20240329	191600	3779647300	29100	29100	29100	29100	0
77	20240329	191500	3779647300	29100	29100	29100	29100	0
78	20240329	191400	3779647300	29100	29100	29100	29100	0
79	20240329	191300	3779647300	29100	29100	29100	29100	0
80	20240329	191200	3779647300	29100	29100	29100	29100	0
81	20240329	191100	3779647300	29100	29100	29100	29100	0
82	20240329	191000	3779647300	29100	29100	29100	29100	0
83	20240329	190900	3779647300	29100	29100	29100	29100	0
84	20240329	190800	3779647300	29100	29100	29100	29100	0
85	20240329	190700	3779647300	29100	29100	29100	29100	0
86	20240329	190600	3779647300	29100	29100	29100	29100	0
87	20240329	190500	3779647300	29100	29100	29100	29100	0
88	20240329	190400	3779647300	29100	29100	29100	29100	0
89	20240329	190300	3779647300	29100	29100	29100	29100	0
90	20240329	190200	3779647300	29100	29100	29100	29100	0
91	20240329	190100	3779647300	29100	29100	29100	29100	0
92	20240329	190000	3779647300	29100	29100	29100	29100	1231
93	20240329	185900	3779647300	29100	29100	29100	29100	0
94	20240329	185800	3779647300	29100	29100	29100	29100	0
95	20240329	185700	3779647300	29100	29100	29100	29100	0
96	20240329	185600	3779647300	29100	29100	29100	29100	0
97	20240329	185500	3779647300	29100	29100	29100	29100	0
98	20240329	185400	3779647300	29100	29100	29100	29100	0
99	20240329	185300	3779647300	29100	29100	29100	29100	0
100	20240329	185200	3779647300	29100	29100	29100	29100	0
101	20240329	185100	3779647300	29100	29100	29100	29100	0
102	20240329	185000	3779647300	29100	29100	29100	29100	0
103	20240329	184900	3779647300	29100	29100	29100	29100	0
104	20240329	184800	3779647300	29100	29100	29100	29100	0
105	20240329	184700	3779647300	29100	29100	29100	29100	0
106	20240329	184600	3779647300	29100	29100	29100	29100	0
107	20240329	184500	3779647300	29100	29100	29100	29100	0
108	20240329	184400	3779647300	29100	29100	29100	29100	0
109	20240329	184300	3779647300	29100	29100	29100	29100	0
110	20240329	184200	3779647300	29100	29100	29100	29100	0
111	20240329	184100	3779647300	29100	29100	29100	29100	0
112	20240329	184000	3779647300	29100	29100	29100	29100	0
113	20240329	183900	3779647300	29100	29100	29100	29100	0
114	20240329	183800	3779647300	29100	29100	29100	29100	0
115	20240329	183700	3779647300	29100	29100	29100	29100	0
116	20240329	183600	3779647300	29100	29100	29100	29100	0
117	20240329	183500	3779647300	29100	29100	29100	29100	0
118	20240329	183400	3779647300	29100	29100	29100	29100	0
119	20240329	183300	3779647300	29100	29100	29100	29100	0
120	20240329	183200	3779647300	29100	29100	29100	29100	0
121	20240329	183100	3779647300	29100	29100	29100	29100	0
122	20240329	183000	3779647300	29100	29100	29100	29100	1231
123	20240329	182900	3779647300	29100	29100	29100	29100	0
124	20240329	182800	3779647300	29100	29100	29100	29100	0
125	20240329	182700	3779647300	29100	29100	29100	29100	0
126	20240329	182600	3779647300	29100	29100	29100	29100	0
127	20240329	182500	3779647300	29100	29100	29100	29100	0
128	20240329	182400	3779647300	29100	29100	29100	29100	0
129	20240329	182300	3779647300	29100	29100	29100	29100	0
130	20240329	182200	3779647300	29100	29100	29100	29100	0
131	20240329	182100	3779647300	29100	29100	29100	29100	0
132	20240329	182000	3779647300	29100	29100	29100	29100	0
133	20240329	181900	3779647300	29100	29100	29100	29100	0
134	20240329	181800	3779647300	29100	29100	29100	29100	0
135	20240329	181700	3779647300	29100	29100	29100	29100	0
136	20240329	181600	3779647300	29100	29100	29100	29100	0
137	20240329	181500	3779647300	29100	29100	29100	29100	0
138	20240329	181400	3779647300	29100	29100	29100	29100	0
139	20240329	181300	3779647300	29100	29100	29100	29100	0
140	20240329	181200	3779647300	29100	29100	29100	29100	0
141	20240329	181100	3779647300	29100	29100	29100	29100	0
142	20240329	181000	3779647300	29100	29100	29100	29100	0
143	20240329	180900	3779647300	29100	29100	29100	29100	0
144	20240329	180800	3779647300	29100	29100	29100	29100	0
145	20240329	180700	3779647300	29100	29100	29100	29100	0
146	20240329	180600	3779647300	29100	29100	29100	29100	0
147	20240329	180500	3779647300	29100	29100	29100	29100	0
148	20240329	180400	3779647300	29100	29100	29100	29100	0
149	20240329	180300	3779647300	29100	29100	29100	29100	0
150	20240329	180200	3779647300	29100	29100	29100	29100	0
151	20240329	180100	3779647300	29100	29100	29100	29100	0
152	20240329	180000	3779647300	29100	29100	29100	29100	1231
153	20240329	175900	3779647300	29100	29100	29100	29100	0
154	20240329	175800	3779647300	29100	29100	29100	29100	0
155	20240329	175700	3779647300	29100	29100	29100	29100	0
156	20240329	175600	3779647300	29100	29100	29100	29100	0
157	20240329	175500	3779647300	29100	29100	29100	29100	0
158	20240329	175400	3779647300	29100	29100	29100	29100	0
159	20240329	175300	3779647300	29100	29100	29100	29100	0
160	20240329	175200	3779647300	29100	29100	29100	29100	0
161	20240329	175100	3779647300	29100	29100	29100	29100	0
162	20240329	175000	3779647300	29100	29100	29100	29100	0
163	20240329	174900	3779647300	29100	29100	29100	29100	0
164	20240329	174800	3779647300	29100	29100	29100	29100	0
165	20240329	174700	3779647300	29100	29100	29100	29100	0
166	20240329	174600	3779647300	29100	29100	29100	29100	0
167	20240329	174500	3779647300	29100	29100	29100	29100	0
168	20240329	174400	3779647300	29100	29100	29100	29100	0
169	20240329	174300	3779647300	29100	29100	29100	29100	0
170	20240329	174200	3779647300	29100	29100	29100	29100	0
171	20240329	174100	3779647300	29100	29100	29100	29100	0
172	20240329	174000	3779647300	29100	29100	29100	29100	0
173	20240329	173900	3779647300	29100	29100	29100	29100	0
174	20240329	173800	3779647300	29100	29100	29100	29100	0
175	20240329	173700	3779647300	29100	29100	29100	29100	0
176	20240329	173600	3779647300	29100	29100	29100	29100	0
177	20240329	173500	3779647300	29100	29100	29100	29100	0
178	20240329	173400	3779647300	29100	29100	29100	29100	0
179	20240329	173300	3779647300	29100	29100	29100	29100	0
180	20240329	173200	3779647300	29100	29100	29100	29100	0
181	20240329	173100	3779647300	29100	29100	29100	29100	0
182	20240329	173000	3779647300	29100	29100	29100	29100	1231
183	20240329	172900	3779647300	29100	29100	29100	29100	0
184	20240329	172800	3779647300	29100	29100	29100	29100	0
185	20240329	172700	3779647300	29100	29100	29100	29100	0
186	20240329	172600	3779647300	29100	29100	29100	29100	0
187	20240329	172500	3779647300	29100	29100	29100	29100	0
188	20240329	172400	3779647300	29100	29100	29100	29100	0
189	20240329	172300	3779647300	29100	29100	29100	29100	0
190	20240329	172200	3779647300	29100	29100	29100	29100	0
191	20240329	172100	3779647300	29100	29100	29100	29100	0
192	20240329	172000	3779647300	29100	29100	29100	29100	0
193	20240329	171900	3779647300	29100	29100	29100	29100	0
194	20240329	171800	3779647300	29100	29100	29100	29100	0
195	20240329	171700	3779647300	29100	29100	29100	29100	0
196	20240329	171600	3779647300	29100	29100	29100	29100	0
197	20240329	171500	3779647300	29100	29100	29100	29100	0
198	20240329	171400	3779647300	29100	29100	29100	29100	0
199	20240329	171300	3779647300	29100	29100	29100	29100	0
200	20240329	171200	3779647300	29100	29100	29100	29100	0
201	20240329	171100	3779647300	29100	29100	29100	29100	0
202	20240329	171000	3779647300	29100	29100	29100	29100	0
203	20240329	170900	3779647300	29100	29100	29100	29100	0
204	20240329	170800	3779647300	29100	29100	29100	29100	0
205	20240329	170700	3779647300	29100	29100	29100	29100	0
206	20240329	170600	3779647300	29100	29100	29100	29100	0
207	20240329	170500	3779647300	29100	29100	29100	29100	0
208	20240329	170400	3779647300	29100	29100	29100	29100	0
209	20240329	170300	3779647300	29100	29100	29100	29100	0
210	20240329	170200	3779647300	29100	29100	29100	29100	0
211	20240329	170100	3779647300	29100	29100	29100	29100	0
212	20240329	170000	3779647300	29100	29100	29100	29100	1231
213	20240329	165900	3779647300	29100	29100	29100	29100	0
214	20240329	165800	3779647300	29100	29100	29100	29100	0
215	20240329	165700	3779647300	29100	29100	29100	29100	0
216	20240329	165600	3779647300	29100	29100	29100	29100	0
217	20240329	165500	3779647300	29100	29100	29100	29100	0
218	20240329	165400	3779647300	29100	29100	29100	29100	0
219	20240329	165300	3779647300	29100	29100	29100	29100	0
220	20240329	165200	3779647300	29100	29100	29100	29100	0
221	20240329	165100	3779647300	29100	29100	29100	29100	0
222	20240329	165000	3779647300	29100	29100	29100	29100	0
223	20240329	164900	3779647300	29100	29100	29100	29100	0
224	20240329	164800	3779647300	29100	29100	29100	29100	0
225	20240329	164700	3779647300	29100	29100	29100	29100	0
226	20240329	164600	3779647300	29100	29100	29100	29100	0
227	20240329	164500	3779647300	29100	29100	29100	29100	0
228	20240329	164400	3779647300	29100	29100	29100	29100	0
229	20240329	164300	3779647300	29100	29100	29100	29100	0
230	20240329	164200	3779647300	29100	29100	29100	29100	0
231	20240329	164100	3779647300	29100	29100	29100	29100	0
232	20240329	164000	3779647300	29100	29100	29100	29100	0
233	20240329	163900	3779647300	29100	29100	29100	29100	0
234	20240329	163800	3779647300	29100	29100	29100	29100	0
235	20240329	163700	3779647300	29100	29100	29100	29100	0
236	20240329	163600	3779647300	29100	29100	29100	29100	0
237	20240329	163500	3779647300	29100	29100	29100	29100	0
238	20240329	163400	3779647300	29100	29100	29100	29100	0
239	20240329	163300	3779647300	29100	29100	29100	29100	0
240	20240329	163200	3779647300	29100	29100	29100	29100	0
241	20240329	163100	3779647300	29100	29100	29100	29100	0
242	20240329	163000	3779647300	29100	29100	29100	29100	1231
243	20240329	162900	3779647300	29100	29100	29100	29100	0
244	20240329	162800	3779647300	29100	29100	29100	29100	0
245	20240329	162700	3779647300	29100	29100	29100	29100	0
246	20240329	162600	3779647300	29100	29100	29100	29100	0
247	20240329	162500	3779647300	29100	29100	29100	29100	0
248	20240329	162400	3779647300	29100	29100	29100	29100	0
249	20240329	162300	3779647300	29100	29100	29100	29100	0
250	20240329	162200	3779647300	29100	29100	29100	29100	0
251	20240329	162100	3779647300	29100	29100	29100	29100	0
252	20240329	162000	3779647300	29100	29100	29100	29100	0
253	20240329	161900	3779647300	29100	29100	29100	29100	0
254	20240329	161800	3779647300	29100	29100	29100	29100	0
255	20240329	161700	3779647300	29100	29100	29100	29100	0
256	20240329	161600	3779647300	29100	29100	29100	29100	0
257	20240329	161500	3779647300	29100	29100	29100	29100	0
258	20240329	161400	3779647300	29100	29100	29100	29100	0
259	20240329	161300	3779647300	29100	29100	29100	29100	0
260	20240329	161200	3779647300	29100	29100	29100	29100	0
261	20240329	161100	3779647300	29100	29100	29100	29100	0
262	20240329	161000	3779647300	29100	29100	29100	29100	0
263	20240329	160900	3779647300	29100	29100	29100	29100	0
264	20240329	160800	3779647300	29100	29100	29100	29100	0
265	20240329	160700	3779647300	29100	29100	29100	29100	0
266	20240329	160600	3779647300	29100	29100	29100	29100	0
267	20240329	160500	3779647300	29100	29100	29100	29100	0
268	20240329	160400	3779647300	29100	29100	29100	29100	0
269	20240329	160300	3779647300	29100	29100	29100	29100	0
270	20240329	160200	3779647300	29100	29100	29100	29100	0
271	20240329	160100	3779647300	29100	29100	29100	29100	0
272	20240329	160000	3779647300	29100	29100	29100	29100	1231
273	20240329	155900	3779647300	29100	29100	29100	29100	0
274	20240329	155800	3779647300	29100	29100	29100	29100	0
275	20240329	155700	3779647300	29100	29100	29100	29100	0
276	20240329	155600	3779647300	29100	29100	29100	29100	0
277	20240329	155500	3779647300	29100	29100	29100	29100	0
278	20240329	155400	3779647300	29100	29100	29100	29100	0
279	20240329	155300	3779647300	29100	29100	29100	29100	0
280	20240329	155200	3779647300	29100	29100	29100	29100	0
281	20240329	155100	3779647300	29100	29100	29100	29100	0
282	20240329	155000	3779647300	29100	29100	29100	29100	0
283	20240329	154900	3779647300	29100	29100	29100	29100	0
284	20240329	154800	3779647300	29100	29100	29100	29100	0
285	20240329	154700	3779647300	29100	29100	29100	29100	0
286	20240329	154600	3779647300	29100	29100	29100	29100	0
287	20240329	154500	3779647300	29100	29100	29100	29100	0
288	20240329	154400	3779647300	29100	29100	29100	29100	0
289	20240329	154300	3779647300	29100	29100	29100	29100	0
290	20240329	154200	3779647300	29100	29100	29100	29100	0
291	20240329	154100	3779647300	29100	29100	29100	29100	0
292	20240329	154000	3779647300	29100	29100	29100	29100	0
293	20240329	153900	3779647300	29100	29100	29100	29100	0
294	20240329	153800	3779647300	29100	29100	29100	29100	0
295	20240329	153700	3779647300	29100	29100	29100	29100	0
296	20240329	153600	3779647300	29100	29100	29100	29100	0
297	20240329	153500	3779647300	29100	29100	29100	29100	0
298	20240329	153400	3779647300	29100	29100	29100	29100	0
299	20240329	153300	3779647300	29100	29100	29100	29100	0
300	20240329	153200	3779647300	29100	29100	29100	29100	0
301	20240329	153100	3779647300	29100	29100	29100	29100	0
302	20240329	153000	3779647300	29100	29100	29100	29100	2462
303	20240329	152900	3743825200	29150	29150	29150	29150	0
304	20240329	152800	3743825200	29150	29150	29150	29150	0
305	20240329	152700	3743825200	29150	29150	29150	29150	0
306	20240329	152600	3743825200	29150	29150	29150	29150	0
307	20240329	152500	3743825200	29150	29150	29150	29150	0
308	20240329	152400	3743825200	29150	29150	29150	29150	0
309	20240329	152300	3743825200	29150	29150	29150	29150	0
310	20240329	152200	3743825200	29150	29150	29150	29150	0
311	20240329	152100	3743825200	29150	29150	29150	29150	0
312	20240329	152000	3743825200	29150	29150	29150	29150	0
313	20240329	151900	3743825200	29150	29150	29150	29100	402
314	20240329	151800	3732115600	29100	29100	29100	29100	44
315	20240329	151700	3730835200	29100	29100	29100	29100	125
316	20240329	151600	3727197700	29100	29100	29150	29100	183
317	20240329	151500	3721872350	29100	29100	29100	29100	108
318	20240329	151400	3718729550	29100	29050	29100	29050	401
319	20240329	151300	3707061200	29150	29100	29150	29050	524
320	20240329	151200	3691814100	29100	29100	29100	29100	49
321	20240329	151100	3690388200	29150	29100	29150	29100	87
322	20240329	151000	3687856100	29150	29150	29150	29100	493
323	20240329	150900	3673508700	29150	29100	29150	29100	121
324	20240329	150800	3669987550	29150	29150	29150	29100	184
325	20240329	150700	3664624700	29150	29150	29200	29150	220
326	20240329	150600	3658209150	29200	29200	29200	29150	51
327	20240329	150500	3656722400	29150	29150	29200	29150	53
328	20240329	150400	3655177400	29200	29150	29200	29100	74
329	20240329	150300	3653019300	29150	29150	29200	29150	84
330	20240329	150200	3650569600	29200	29200	29200	29100	52
331	20240329	150100	3649053700	29100	29100	29200	29100	260
332	20240329	150000	3641484150	29200	29100	29200	29100	223
333	20240329	145900	3634990250	29100	29100	29150	29100	439
334	20240329	145800	3622196950	29150	29050	29150	29050	131
335	20240329	145700	3618388300	29050	29050	29150	29050	97
336	20240329	145600	3615568050	29150	29100	29150	29050	453
337	20240329	145500	3602388050	29150	29100	29150	29100	54
338	20240329	145400	3600816450	29100	29150	29150	29100	78
339	20240329	145300	3598546150	29150	29100	29150	29100	250
340	20240329	145200	3591271050	29150	29100	29150	29100	143
341	20240329	145100	3587109700	29150	29100	29150	29050	318
342	20240329	145000	3577858750	29100	29100	29100	29100	145
343	20240329	144900	3573639250	29100	29100	29100	29050	441
344	20240329	144800	3560811150	29050	29050	29050	29050	79
345	20240329	144700	3558516200	29050	29100	29100	29050	69
346	20240329	144600	3556511500	29050	29050	29100	29000	815
347	20240329	144500	3532836800	29050	29050	29050	29050	85
348	20240329	144400	3530367550	29050	29000	29050	29000	632
349	20240329	144300	3512034650	29000	29050	29050	29000	191
350	20240329	144200	3506489750	29050	29000	29100	29000	148
351	20240329	144100	3502188450	29000	29050	29100	29000	2665
352	20240329	144000	3424807150	29050	29050	29100	29050	219
353	20240329	143900	3418444700	29050	29050	29050	29050	297
354	20240329	143800	3409816850	29050	29100	29100	29050	282
355	20240329	143700	3401622200	29100	29150	29150	29100	198
356	20240329	143600	3395851800	29150	29050	29150	29050	1644
357	20240329	143500	3347957200	29100	29050	29100	29050	107
358	20240329	143400	3344848800	29050	29050	29050	29050	88
359	20240329	143300	3342292400	29050	29050	29100	29050	792
360	20240329	143200	3319279050	29050	29050	29100	29050	94
361	20240329	143100	3316547350	29050	29100	29100	29050	532
362	20240329	143000	3301068900	29100	29100	29100	29100	500
363	20240329	142900	3286518900	29100	29100	29100	29100	169
364	20240329	142800	3281601000	29100	29100	29100	29100	287
365	20240329	142700	3273249300	29100	29100	29150	29100	112
366	20240329	142600	3269989100	29100	29100	29100	29100	169
367	20240329	142500	3265071200	29100	29100	29100	29100	165
368	20240329	142400	3260269700	29100	29050	29100	29050	354
369	20240329	142300	3249969600	29100	29050	29100	29050	128
370	20240329	142200	3246248850	29050	29050	29100	29050	272
371	20240329	142100	3238343600	29050	29100	29100	29050	286
372	20240329	142000	3230024900	29050	29050	29050	29050	76
373	20240329	141900	3227817100	29050	29050	29050	29050	168
374	20240329	141800	3222936700	29050	29100	29100	29050	128
375	20240329	141700	3219218250	29100	29100	29100	29050	116
376	20240329	141600	3215845500	29050	29100	29100	29050	163
377	20240329	141500	3211110300	29100	29100	29100	29050	235
378	20240329	141400	3204272800	29100	29150	29150	29100	52
379	20240329	141300	3202759450	29150	29100	29150	29100	91
380	20240329	141200	3200111250	29100	29150	29150	29100	189
381	20240329	141100	3194610050	29150	29100	29150	29050	305
382	20240329	141000	3185725150	29100	29100	29100	29050	1117
383	20240329	140900	3153233250	29100	29150	29150	29100	207
384	20240329	140800	3147206350	29150	29150	29150	29100	103
385	20240329	140700	3144204900	29150	29150	29150	29150	136
386	20240329	140600	3140240500	29150	29150	29150	29100	427
387	20240329	140500	3127796450	29200	29150	29200	29150	81
388	20240329	140400	3125435150	29150	29150	29150	29150	100
389	20240329	140300	3122520150	29150	29150	29150	29150	64
390	20240329	140200	3120654550	29150	29150	29150	29150	170
391	20240329	140100	3115699050	29150	29150	29250	29150	138
392	20240329	140000	3111671900	29150	29150	29200	29150	111
393	20240329	135900	3108433300	29150	29150	29150	29150	493
394	20240329	135800	3094062350	29150	29200	29200	29150	134
395	20240329	135700	3090156050	29150	29150	29150	29150	108
396	20240329	135600	3087007850	29200	29150	29200	29150	222
397	20240329	135500	3080534050	29150	29150	29250	29150	623
398	20240329	135400	3062341850	29150	29150	29200	29150	110
399	20240329	135300	3059135100	29150	29150	29150	29150	133
400	20240329	135200	3055258150	29150	29150	29150	29150	182
401	20240329	135100	3049952850	29150	29150	29150	29150	106
402	20240329	135000	3046862950	29150	29150	29150	29150	74
403	20240329	134900	3044705850	29150	29150	29200	29150	179
404	20240329	134800	3039487950	29200	29150	29200	29150	51
405	20240329	134700	3038001250	29200	29150	29200	29150	138
406	20240329	134600	3033978450	29150	29150	29200	29150	306
407	20240329	134500	3025051900	29150	29200	29200	29150	220
408	20240329	134400	3018628400	29150	29200	29200	29150	224
409	20240329	134300	3012093500	29200	29200	29200	29200	220
410	20240329	134200	3005669500	29200	29150	29200	29150	365
411	20240329	134100	2995016950	29150	29150	29150	29150	287
412	20240329	134000	2986650900	29250	29200	29250	29200	223
413	20240329	133900	2980136750	29200	29150	29200	29150	372
414	20240329	133800	2969275850	29200	29150	29200	29150	14
415	20240329	133700	2968867150	29200	29200	29250	29100	738
416	20240329	133600	2947308000	29250	29250	29250	29150	340
417	20240329	133500	2937366100	29200	29150	29250	29150	451
418	20240329	133400	2924189550	29050	29050	29050	29050	0
419	20240329	133300	2924189550	29050	29200	29200	29050	3089
420	20240329	133200	2834330050	29250	29200	29250	29150	204
421	20240329	133100	2828373750	29250	29250	29250	29200	293
422	20240329	133000	2819813550	29250	29300	29300	29150	237
423	20240329	132900	2812889400	29200	29200	29250	29200	327
424	20240329	132800	2803334750	29200	29200	29250	29200	138
425	20240329	132700	2799299950	29200	29150	29250	29150	102
426	20240329	132600	2796323400	29150	29250	29250	29150	60
427	20240329	132500	2794572000	29250	29200	29250	29200	413
428	20240329	132400	2782495150	29200	29250	29250	29150	194
429	20240329	132300	2776822900	29200	29150	29200	29100	129
430	20240329	132200	2773059700	29200	29150	29200	29100	667
431	20240329	132100	2753596300	29150	29150	29150	29100	133
432	20240329	132000	2749719950	29100	29100	29100	29100	4
433	20240329	131900	2749603550	29100	29150	29150	29100	274
434	20240329	131800	2741617600	29100	29100	29200	29100	273
435	20240329	131700	2733661700	29100	29100	29150	29100	135
436	20240329	131600	2729728200	29100	29100	29100	29100	49
437	20240329	131500	2728302300	29100	29100	29100	29100	144
438	20240329	131400	2724111900	29100	29150	29150	29100	34
439	20240329	131300	2723121800	29150	29100	29150	29100	80
440	20240329	131200	2720792200	29150	29150	29200	29100	1028
441	20240329	131100	2690825700	29150	29150	29150	29150	13
442	20240329	131000	2690446750	29200	29150	29200	29100	119
443	20240329	130900	2686977300	29100	29150	29200	29100	156
444	20240329	130800	2682430850	29150	29150	29150	29150	205
445	20240329	130700	2676455100	29100	29100	29200	29100	68
446	20240329	130600	2674476200	29200	29200	29200	29100	108
447	20240329	130500	2671328750	29150	29050	29200	29050	188
448	20240329	130400	2665846400	29100	29100	29200	29050	396
449	20240329	130300	2654304350	29050	29100	29100	29050	4
450	20240329	130200	2654188050	29050	29100	29150	29050	256
451	20240329	130100	2646739400	29050	29050	29100	29050	40
452	20240329	130000	2645577300	29050	29150	29150	29050	486
453	20240329	125900	2631452750	29050	29100	29100	29050	73
454	20240329	125800	2629329600	29100	29100	29150	29050	326
455	20240329	125700	2619838950	29050	29100	29100	29050	51
456	20240329	125600	2618354900	29100	29100	29100	29100	82
457	20240329	125500	2615968700	29050	29100	29100	29050	271
458	20240329	125400	2608083500	29100	29100	29100	29100	14
459	20240329	125300	2607676100	29150	29050	29150	29050	119
460	20240329	125200	2604210050	29100	29100	29100	29050	270
461	20240329	125100	2596353950	29150	29150	29150	29150	10
462	20240329	125000	2596062450	29100	29100	29100	29100	46
463	20240329	124900	2594723850	29100	29100	29100	29100	136
464	20240329	124800	2590766250	29050	29050	29100	29050	241
465	20240329	124700	2583754050	29150	29100	29150	29050	753
466	20240329	124600	2561835650	29050	29050	29050	29050	202
467	20240329	124500	2555967550	29000	29050	29050	29000	1332
468	20240329	124400	2517309850	29050	29050	29050	29050	27
469	20240329	124300	2516525500	29050	29050	29050	29050	815
470	20240329	124200	2492849750	29100	29050	29100	29050	626
471	20240329	124100	2474661950	29050	29050	29100	29050	113
472	20240329	124000	2471376800	29050	29100	29100	29050	9
473	20240329	123900	2471115300	29050	29050	29100	29050	50
474	20240329	123800	2469661800	29050	29050	29050	29050	265
475	20240329	123700	2461963550	29100	29050	29100	29050	72
476	20240329	123600	2459871900	29050	29050	29050	29050	43
477	20240329	123500	2458622750	29050	29050	29100	29050	351
478	20240329	123400	2448420100	29050	29050	29100	29050	71
479	20240329	123300	2446356700	29050	29050	29050	29050	126
480	20240329	123200	2442696400	29050	29050	29050	29050	145
481	20240329	123100	2438484150	29050	29100	29100	29050	169
482	20240329	123000	2433574550	29100	29050	29100	29050	83
483	20240329	122900	2431162450	29050	29050	29100	29050	56
484	20240329	122800	2429534050	29050	29100	29100	29050	775
485	20240329	122700	2406991650	29100	29100	29100	29100	100
486	20240329	122600	2404081650	29100	29100	29100	29100	9
487	20240329	122500	2403819750	29100	29100	29100	29100	216
488	20240329	122400	2397534150	29100	29150	29150	29100	518
489	20240329	122300	2382456650	29150	29100	29150	29100	156
490	20240329	122200	2377910000	29100	29150	29150	29100	74
491	20240329	122100	2375754050	29150	29150	29150	29100	545
492	20240329	122000	2359870300	29100	29100	29100	29100	75
493	20240329	121900	2357687800	29100	29100	29150	29100	106
494	20240329	121800	2354603150	29100	29100	29100	29100	200
495	20240329	121700	2348783150	29100	29100	29100	29100	50
496	20240329	121600	2347328150	29100	29100	29100	29100	21
497	20240329	121500	2346717050	29100	29100	29150	29100	173
498	20240329	121400	2341682700	29100	29100	29150	29100	255
499	20240329	121300	2334259900	29050	29150	29150	29050	30
500	20240329	121200	2333388050	29050	29100	29100	29050	75
501	20240329	121100	2331206400	29100	29100	29100	29100	262
502	20240329	121000	2323582200	29100	29100	29100	29100	130
503	20240329	120900	2319799200	29150	29150	29150	29150	35
504	20240329	120800	2318778950	29150	29150	29150	29100	166
505	20240329	120700	2313945250	29150	29100	29150	29100	1085
506	20240329	120600	2282370500	29150	29150	29150	29150	0
507	20240329	120500	2282370500	29150	29150	29150	29100	427
508	20240329	120400	2269940000	29150	29150	29150	29150	136
509	20240329	120300	2265975600	29150	29150	29150	29150	0
510	20240329	120200	2265975600	29150	29150	29150	29150	36
511	20240329	120100	2264926200	29150	29150	29150	29150	127
512	20240329	120000	2261224150	29150	29150	29150	29150	69
513	20240329	115900	2259212800	29150	29150	29150	29150	8
514	20240329	115800	2258979600	29150	29200	29200	29150	149
515	20240329	115700	2254632500	29200	29200	29200	29200	239
516	20240329	115600	2247653700	29250	29200	29250	29200	56
517	20240329	115500	2246017600	29200	29200	29200	29200	277
518	20240329	115400	2237929200	29200	29200	29200	29200	3
519	20240329	115300	2237841600	29200	29200	29200	29200	238
520	20240329	115200	2230892000	29200	29200	29200	29200	27
521	20240329	115100	2230103600	29200	29200	29250	29200	104
522	20240329	115000	2227066700	29200	29250	29250	29200	78
523	20240329	114900	2224785300	29250	29300	29300	29250	53
524	20240329	114800	2223234850	29250	29250	29250	29250	206
525	20240329	114700	2217209350	29250	29250	29250	29250	62
526	20240329	114600	2215395850	29250	29250	29250	29250	85
527	20240329	114500	2212909600	29250	29250	29250	29250	127
528	20240329	114400	2209194850	29250	29250	29250	29250	35
529	20240329	114300	2208171100	29300	29300	29300	29300	248
530	20240329	114200	2200904700	29350	29300	29350	29300	11
531	20240329	114100	2200581900	29300	29300	29350	29300	214
532	20240329	114000	2194311650	29300	29300	29300	29300	24
533	20240329	113900	2193608450	29300	29300	29350	29300	153
534	20240329	113800	2189121950	29350	29350	29350	29300	334
535	20240329	113700	2179326300	29300	29200	29300	29200	1042
536	20240329	113600	2148804500	29200	29150	29200	29150	1505
537	20240329	113500	2104864350	29100	29100	29150	29100	1253
538	20240329	113400	2068347700	29100	29100	29100	29100	125
539	20240329	113300	2064710200	29100	29100	29150	29100	83
540	20240329	113200	2062294650	29100	29100	29100	29100	164
541	20240329	113100	2057522250	29100	29100	29100	29100	149
542	20240329	113000	2053186350	29050	29100	29100	29050	146
543	20240329	112900	2048939250	29000	29000	29100	29000	1454
544	20240329	112800	2006718900	29000	29000	29000	29000	124
545	20240329	112700	2003122900	29000	29000	29000	29000	251
546	20240329	112600	1995843900	29000	29000	29000	29000	167
547	20240329	112500	1991000900	29000	29000	29000	28950	5992
548	20240329	112400	1817239100	29000	29000	29050	29000	141
549	20240329	112300	1813149650	29000	29000	29050	29000	136
550	20240329	112200	1809200600	29000	29000	29000	29000	83
551	20240329	112100	1806793600	29000	29050	29050	29000	463
552	20240329	112000	1793352800	29100	29000	29100	29000	3368
553	20240329	111900	1695662750	29000	29050	29050	29000	150
554	20240329	111800	1691306300	29050	29050	29050	29050	2642
555	20240329	111700	1614556200	29050	29050	29050	29050	25
556	20240329	111600	1613829950	29100	29100	29100	29050	5
557	20240329	111500	1613684550	29050	29050	29050	29050	97
558	20240329	111400	1610866700	29050	29100	29100	29050	245
559	20240329	111300	1603743600	29050	29050	29100	29050	93
560	20240329	111200	1601041150	29050	29100	29100	29050	2257
561	20240329	111100	1535363400	29100	29150	29150	29100	132
562	20240329	111000	1531522150	29150	29100	29150	29100	128
563	20240329	110900	1527796850	29100	29100	29150	29100	22
564	20240329	110800	1527156050	29100	29100	29100	29100	183
565	20240329	110700	1521830750	29100	29050	29150	29050	400
566	20240329	110600	1510191150	29050	29050	29100	29050	24
567	20240329	110500	1509493900	29100	29050	29100	29050	100
568	20240329	110400	1506588150	29050	29050	29100	29050	338
569	20240329	110300	1496769200	29050	29050	29050	29050	9
570	20240329	110200	1496507750	29050	29050	29050	29050	38
571	20240329	110100	1495403850	29100	29050	29100	29050	251
572	20240329	110000	1488107300	29050	29100	29100	29050	70
573	20240329	105900	1486070850	29100	29050	29100	29050	122
574	20240329	105800	1482521200	29100	29050	29100	29050	407
575	20240329	105700	1470687750	29050	29100	29100	29050	11
576	20240329	105600	1470367750	29050	29050	29100	29050	54
577	20240329	105500	1468799000	29100	29050	29100	29050	77
578	20240329	105400	1466561800	29050	29100	29100	29050	265
579	20240329	105300	1458856650	29150	29100	29150	29050	658
580	20240329	105200	1439710400	29050	29050	29100	29050	604
581	20240329	105100	1422149100	29050	29050	29100	29050	192
582	20240329	105000	1416571050	29100	29050	29100	29050	7
583	20240329	104900	1416367600	29050	29100	29100	29050	171
584	20240329	104800	1411395000	29050	29050	29050	29050	175
585	20240329	104700	1406311250	29050	29050	29100	29050	164
586	20240329	104600	1401542850	29050	29100	29100	29050	13
587	20240329	104500	1401165150	29050	29050	29050	29050	1
588	20240329	104400	1401136100	29050	29100	29100	29050	234
589	20240329	104300	1394336350	29100	29050	29100	29050	39
590	20240329	104200	1393202350	29100	29100	29100	29100	256
591	20240329	104100	1385752750	29050	29050	29050	29050	217
592	20240329	104000	1379448900	29100	29050	29100	29050	66
593	20240329	103900	1377531050	29050	29050	29050	29050	197
594	20240329	103800	1371808200	29100	29050	29100	29050	274
595	20240329	103700	1363848300	29050	29050	29100	29050	221
596	20240329	103600	1357427900	29100	29050	29100	29050	448
597	20240329	103500	1344412050	29050	29050	29100	29050	131
598	20240329	103400	1340606250	29050	29100	29100	29050	368
599	20240329	103300	1329899400	29100	29100	29100	29100	259
600	20240329	103200	1322362500	29100	29100	29150	29100	54
601	20240329	103100	1320790700	29100	29100	29100	29100	204
602	20240329	103000	1314854300	29100	29150	29150	29100	73
603	20240329	102900	1312729500	29150	29150	29150	29150	286
604	20240329	102800	1304392600	29150	29100	29150	29100	631
605	20240329	102700	1286007750	29100	29100	29150	29100	351
606	20240329	102600	1275793500	29100	29050	29100	29050	19
607	20240329	102500	1275240800	29050	29100	29100	29050	191
608	20240329	102400	1269683200	29100	29050	29100	29050	230
609	20240329	102300	1262999850	29050	29050	29050	29050	750
610	20240329	102200	1241212350	29100	29100	29100	29100	116
611	20240329	102100	1237836750	29100	29100	29100	29100	273
612	20240329	102000	1229892450	29100	29100	29150	29100	422
613	20240329	101900	1217610000	29100	29100	29100	29100	421
614	20240329	101800	1205358900	29100	29100	29100	29100	96
615	20240329	101700	1202565300	29100	29100	29100	29050	225
616	20240329	101600	1196019400	29100	29100	29100	29050	525
617	20240329	101500	1180741950	29050	29100	29100	29050	729
618	20240329	101400	1159564400	29100	29100	29100	29100	323
619	20240329	101300	1150165100	29100	29100	29100	29100	242
620	20240329	101200	1143122900	29100	29050	29100	29050	510
621	20240329	101100	1128282700	29100	29050	29150	29050	1111
622	20240329	101000	1095950450	29100	29100	29100	29050	214
623	20240329	100900	1089733350	29050	29100	29100	29050	854
624	20240329	100800	1064916950	29100	29100	29150	29050	541
625	20240329	100700	1049172850	29050	29100	29150	29050	264
626	20240329	100600	1041492200	29100	29100	29150	29100	323
627	20240329	100500	1032090400	29200	29100	29200	29050	682
628	20240329	100400	1012236350	29100	29100	29100	29050	399
629	20240329	100300	1000642650	29100	29100	29100	29050	846
630	20240329	100200	976065900	29100	29150	29150	29100	1733
631	20240329	100100	925634850	29150	29150	29150	29100	1214
632	20240329	100000	890248750	29150	29150	29150	29150	85
633	20240329	095900	887771000	29150	29200	29200	29150	58
634	20240329	095800	886080050	29200	29150	29200	29100	187
635	20240329	095700	880629650	29150	29150	29150	29150	141
636	20240329	095600	876519500	29150	29150	29150	29100	100
637	20240329	095500	873606000	29150	29150	29200	29150	280
638	20240329	095400	865443950	29100	29150	29150	29100	190
639	20240329	095300	859912200	29150	29100	29150	29100	233
640	20240329	095200	853131650	29100	29150	29150	29100	563
641	20240329	095100	836748250	29150	29100	29150	29100	154
642	20240329	095000	832263350	29150	29150	29150	29150	54
643	20240329	094900	830689250	29150	29150	29150	29150	119
644	20240329	094800	827220400	29150	29100	29150	29100	1659
645	20240329	094700	778910550	29100	29150	29200	29100	757
646	20240329	094600	756849700	29150	29150	29200	29100	679
647	20240329	094500	737055650	29150	29100	29200	29050	567
648	20240329	094400	720555350	29050	29100	29100	29050	569
649	20240329	094300	704011500	29100	29050	29100	29050	667
650	20240329	094200	684634850	29050	29150	29150	29000	4705
651	20240329	094100	547738300	29150	29150	29200	29150	525
652	20240329	094000	532427000	29200	29150	29200	29150	151
653	20240329	093900	528025300	29150	29250	29250	29150	162
654	20240329	093800	523301700	29250	29150	29250	29100	864
655	20240329	093700	498141800	29100	29150	29150	29100	748
656	20240329	093600	476340850	29150	29200	29250	29150	568
657	20240329	093500	459781450	29150	29150	29200	29150	364
658	20240329	093400	449169550	29200	29150	29200	29150	397
659	20240329	093300	437591350	29200	29200	29200	29200	96
660	20240329	093200	434788150	29150	29200	29200	29150	411
661	20240329	093100	422803350	29200	29150	29200	29150	594
662	20240329	093000	405476300	29300	29200	29300	29150	1332
663	20240329	092900	366587100	29350	29200	29350	29150	125
664	20240329	092800	362938550	29150	29300	29300	29150	1230
665	20240329	092700	327046850	29300	29350	29400	29200	1845
666	20240329	092600	273040750	29350	29300	29500	29300	264
667	20240329	092500	265301600	29300	29350	29350	29300	69
668	20240329	092400	263279750	29250	29350	29350	29250	101
669	20240329	092300	260316750	29300	29250	29300	29250	145
670	20240329	092200	256073950	29250	29300	29350	29250	1294
671	20240329	092100	218184000	29300	29350	29350	29300	435
672	20240329	092000	205425400	29350	29400	29400	29300	1050
673	20240329	091900	174587400	29400	29400	29400	29400	46
674	20240329	091800	173235000	29400	29450	29500	29400	558
675	20240329	091700	156804550	29450	29450	29450	29450	19
676	20240329	091600	156245000	29400	29450	29450	29400	381
677	20240329	091500	145033550	29450	29450	29450	29450	583
678	20240329	091400	127864200	29450	29500	29500	29450	86
679	20240329	091300	125331300	29450	29450	29450	29450	14
680	20240329	091200	124919000	29450	29450	29450	29450	30
681	20240329	091100	124035500	29450	29400	29450	29400	508
682	20240329	091000	109096200	29450	29500	29500	29450	134
683	20240329	090900	105149850	29500	29400	29500	29400	257
684	20240329	090800	97593950	29400	29450	29500	29400	652
685	20240329	090700	78409050	29500	29500	29500	29500	170
686	20240329	090600	73394050	29500	29400	29500	29400	357
687	20240329	090500	62869650	29350	29450	29450	29350	560
688	20240329	090400	46417200	29400	29400	29400	29400	282
689	20240329	090300	38126400	29400	29500	29500	29400	785
690	20240329	090200	14990950	29550	29550	29550	29550	31
691	20240329	090100	14074900	29550	29500	29550	29500	225
692	20240329	090000	7437350	29450	29550	29550	29450	222