KissMeData/298020/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202700	5170406500	298500	298500	298500	298500	284
3	20240327	202600	5170406500	298500	298500	298500	298500	0
4	20240327	202500	5170406500	298500	298500	298500	298500	0
5	20240327	202400	5170406500	298500	298500	298500	298500	0
6	20240327	202300	5170406500	298500	298500	298500	298500	0
7	20240327	202200	5170406500	298500	298500	298500	298500	0
8	20240327	202100	5170406500	298500	298500	298500	298500	0
9	20240327	202000	5170406500	298500	298500	298500	298500	0
10	20240327	201900	5170406500	298500	298500	298500	298500	0
11	20240327	201800	5170406500	298500	298500	298500	298500	0
12	20240327	201700	5170406500	298500	298500	298500	298500	0
13	20240327	201600	5170406500	298500	298500	298500	298500	0
14	20240327	201500	5170406500	298500	298500	298500	298500	0
15	20240327	201400	5170406500	298500	298500	298500	298500	0
16	20240327	201300	5170406500	298500	298500	298500	298500	0
17	20240327	201200	5170406500	298500	298500	298500	298500	0
18	20240327	201100	5170406500	298500	298500	298500	298500	0
19	20240327	201000	5170406500	298500	298500	298500	298500	0
20	20240327	200900	5170406500	298500	298500	298500	298500	0
21	20240327	200800	5170406500	298500	298500	298500	298500	0
22	20240327	200700	5170406500	298500	298500	298500	298500	0
23	20240327	200600	5170406500	298500	298500	298500	298500	0
24	20240327	200500	5170406500	298500	298500	298500	298500	0
25	20240327	200400	5170406500	298500	298500	298500	298500	0
26	20240327	200300	5170406500	298500	298500	298500	298500	0
27	20240327	200200	5170406500	298500	298500	298500	298500	0
28	20240327	200100	5170406500	298500	298500	298500	298500	0
29	20240327	200000	5170406500	298500	298500	298500	298500	0
30	20240327	195900	5170406500	298500	298500	298500	298500	0
31	20240327	195800	5170406500	298500	298500	298500	298500	0
32	20240327	195700	5170406500	298500	298500	298500	298500	284
33	20240327	195600	5170406500	298500	298500	298500	298500	0
34	20240327	195500	5170406500	298500	298500	298500	298500	0
35	20240327	195400	5170406500	298500	298500	298500	298500	0
36	20240327	195300	5170406500	298500	298500	298500	298500	0
37	20240327	195200	5170406500	298500	298500	298500	298500	0
38	20240327	195100	5170406500	298500	298500	298500	298500	0
39	20240327	195000	5170406500	298500	298500	298500	298500	0
40	20240327	194900	5170406500	298500	298500	298500	298500	0
41	20240327	194800	5170406500	298500	298500	298500	298500	0
42	20240327	194700	5170406500	298500	298500	298500	298500	0
43	20240327	194600	5170406500	298500	298500	298500	298500	0
44	20240327	194500	5170406500	298500	298500	298500	298500	0
45	20240327	194400	5170406500	298500	298500	298500	298500	0
46	20240327	194300	5170406500	298500	298500	298500	298500	0
47	20240327	194200	5170406500	298500	298500	298500	298500	0
48	20240327	194100	5170406500	298500	298500	298500	298500	0
49	20240327	194000	5170406500	298500	298500	298500	298500	0
50	20240327	193900	5170406500	298500	298500	298500	298500	0
51	20240327	193800	5170406500	298500	298500	298500	298500	0
52	20240327	193700	5170406500	298500	298500	298500	298500	0
53	20240327	193600	5170406500	298500	298500	298500	298500	0
54	20240327	193500	5170406500	298500	298500	298500	298500	0
55	20240327	193400	5170406500	298500	298500	298500	298500	0
56	20240327	193300	5170406500	298500	298500	298500	298500	0
57	20240327	193200	5170406500	298500	298500	298500	298500	0
58	20240327	193100	5170406500	298500	298500	298500	298500	0
59	20240327	193000	5170406500	298500	298500	298500	298500	0
60	20240327	192900	5170406500	298500	298500	298500	298500	0
61	20240327	192800	5170406500	298500	298500	298500	298500	0
62	20240327	192700	5170406500	298500	298500	298500	298500	284
63	20240327	192600	5170406500	298500	298500	298500	298500	0
64	20240327	192500	5170406500	298500	298500	298500	298500	0
65	20240327	192400	5170406500	298500	298500	298500	298500	0
66	20240327	192300	5170406500	298500	298500	298500	298500	0
67	20240327	192200	5170406500	298500	298500	298500	298500	0
68	20240327	192100	5170406500	298500	298500	298500	298500	0
69	20240327	192000	5170406500	298500	298500	298500	298500	0
70	20240327	191900	5170406500	298500	298500	298500	298500	0
71	20240327	191800	5170406500	298500	298500	298500	298500	0
72	20240327	191700	5170406500	298500	298500	298500	298500	0
73	20240327	191600	5170406500	298500	298500	298500	298500	0
74	20240327	191500	5170406500	298500	298500	298500	298500	0
75	20240327	191400	5170406500	298500	298500	298500	298500	0
76	20240327	191300	5170406500	298500	298500	298500	298500	0
77	20240327	191200	5170406500	298500	298500	298500	298500	0
78	20240327	191100	5170406500	298500	298500	298500	298500	0
79	20240327	191000	5170406500	298500	298500	298500	298500	0
80	20240327	190900	5170406500	298500	298500	298500	298500	0
81	20240327	190800	5170406500	298500	298500	298500	298500	0
82	20240327	190700	5170406500	298500	298500	298500	298500	0
83	20240327	190600	5170406500	298500	298500	298500	298500	0
84	20240327	190500	5170406500	298500	298500	298500	298500	0
85	20240327	190400	5170406500	298500	298500	298500	298500	0
86	20240327	190300	5170406500	298500	298500	298500	298500	0
87	20240327	190200	5170406500	298500	298500	298500	298500	0
88	20240327	190100	5170406500	298500	298500	298500	298500	0
89	20240327	190000	5170406500	298500	298500	298500	298500	0
90	20240327	185900	5170406500	298500	298500	298500	298500	0
91	20240327	185800	5170406500	298500	298500	298500	298500	0
92	20240327	185700	5170406500	298500	298500	298500	298500	284
93	20240327	185600	5170406500	298500	298500	298500	298500	0
94	20240327	185500	5170406500	298500	298500	298500	298500	0
95	20240327	185400	5170406500	298500	298500	298500	298500	0
96	20240327	185300	5170406500	298500	298500	298500	298500	0
97	20240327	185200	5170406500	298500	298500	298500	298500	0
98	20240327	185100	5170406500	298500	298500	298500	298500	0
99	20240327	185000	5170406500	298500	298500	298500	298500	0
100	20240327	184900	5170406500	298500	298500	298500	298500	0
101	20240327	184800	5170406500	298500	298500	298500	298500	0
102	20240327	184700	5170406500	298500	298500	298500	298500	0
103	20240327	184600	5170406500	298500	298500	298500	298500	0
104	20240327	184500	5170406500	298500	298500	298500	298500	0
105	20240327	184400	5170406500	298500	298500	298500	298500	0
106	20240327	184300	5170406500	298500	298500	298500	298500	0
107	20240327	184200	5170406500	298500	298500	298500	298500	0
108	20240327	184100	5170406500	298500	298500	298500	298500	0
109	20240327	184000	5170406500	298500	298500	298500	298500	0
110	20240327	183900	5170406500	298500	298500	298500	298500	0
111	20240327	183800	5170406500	298500	298500	298500	298500	0
112	20240327	183700	5170406500	298500	298500	298500	298500	0
113	20240327	183600	5170406500	298500	298500	298500	298500	0
114	20240327	183500	5170406500	298500	298500	298500	298500	0
115	20240327	183400	5170406500	298500	298500	298500	298500	0
116	20240327	183300	5170406500	298500	298500	298500	298500	0
117	20240327	183200	5170406500	298500	298500	298500	298500	0
118	20240327	183100	5170406500	298500	298500	298500	298500	0
119	20240327	183000	5170406500	298500	298500	298500	298500	0
120	20240327	182900	5170406500	298500	298500	298500	298500	0
121	20240327	182800	5170406500	298500	298500	298500	298500	0
122	20240327	182700	5170406500	298500	298500	298500	298500	284
123	20240327	182600	5170406500	298500	298500	298500	298500	0
124	20240327	182500	5170406500	298500	298500	298500	298500	0
125	20240327	182400	5170406500	298500	298500	298500	298500	0
126	20240327	182300	5170406500	298500	298500	298500	298500	0
127	20240327	182200	5170406500	298500	298500	298500	298500	0
128	20240327	182100	5170406500	298500	298500	298500	298500	0
129	20240327	182000	5170406500	298500	298500	298500	298500	0
130	20240327	181900	5170406500	298500	298500	298500	298500	0
131	20240327	181800	5170406500	298500	298500	298500	298500	0
132	20240327	181700	5170406500	298500	298500	298500	298500	0
133	20240327	181600	5170406500	298500	298500	298500	298500	0
134	20240327	181500	5170406500	298500	298500	298500	298500	0
135	20240327	181400	5170406500	298500	298500	298500	298500	0
136	20240327	181300	5170406500	298500	298500	298500	298500	0
137	20240327	181200	5170406500	298500	298500	298500	298500	0
138	20240327	181100	5170406500	298500	298500	298500	298500	0
139	20240327	181000	5170406500	298500	298500	298500	298500	0
140	20240327	180900	5170406500	298500	298500	298500	298500	0
141	20240327	180800	5170406500	298500	298500	298500	298500	0
142	20240327	180700	5170406500	298500	298500	298500	298500	0
143	20240327	180600	5170406500	298500	298500	298500	298500	0
144	20240327	180500	5170406500	298500	298500	298500	298500	0
145	20240327	180400	5170406500	298500	298500	298500	298500	0
146	20240327	180300	5170406500	298500	298500	298500	298500	0
147	20240327	180200	5170406500	298500	298500	298500	298500	0
148	20240327	180100	5170406500	298500	298500	298500	298500	0
149	20240327	180000	5170406500	298500	298500	298500	298500	0
150	20240327	175900	5170406500	298500	298500	298500	298500	0
151	20240327	175800	5170406500	298500	298500	298500	298500	0
152	20240327	175700	5170406500	298500	298500	298500	298500	284
153	20240327	175600	5170406500	298500	298500	298500	298500	0
154	20240327	175500	5170406500	298500	298500	298500	298500	0
155	20240327	175400	5170406500	298500	298500	298500	298500	0
156	20240327	175300	5170406500	298500	298500	298500	298500	0
157	20240327	175200	5170406500	298500	298500	298500	298500	0
158	20240327	175100	5170406500	298500	298500	298500	298500	0
159	20240327	175000	5170406500	298500	298500	298500	298500	0
160	20240327	174900	5170406500	298500	298500	298500	298500	0
161	20240327	174800	5170406500	298500	298500	298500	298500	0
162	20240327	174700	5170406500	298500	298500	298500	298500	0
163	20240327	174600	5170406500	298500	298500	298500	298500	0
164	20240327	174500	5170406500	298500	298500	298500	298500	0
165	20240327	174400	5170406500	298500	298500	298500	298500	0
166	20240327	174300	5170406500	298500	298500	298500	298500	0
167	20240327	174200	5170406500	298500	298500	298500	298500	0
168	20240327	174100	5170406500	298500	298500	298500	298500	0
169	20240327	174000	5170406500	298500	298500	298500	298500	0
170	20240327	173900	5170406500	298500	298500	298500	298500	0
171	20240327	173800	5170406500	298500	298500	298500	298500	0
172	20240327	173700	5170406500	298500	298500	298500	298500	0
173	20240327	173600	5170406500	298500	298500	298500	298500	0
174	20240327	173500	5170406500	298500	298500	298500	298500	0
175	20240327	173400	5170406500	298500	298500	298500	298500	0
176	20240327	173300	5170406500	298500	298500	298500	298500	0
177	20240327	173200	5170406500	298500	298500	298500	298500	0
178	20240327	173100	5170406500	298500	298500	298500	298500	0
179	20240327	173000	5170406500	298500	298500	298500	298500	0
180	20240327	172900	5170406500	298500	298500	298500	298500	0
181	20240327	172800	5170406500	298500	298500	298500	298500	0
182	20240327	172700	5170406500	298500	298500	298500	298500	284
183	20240327	172600	5170406500	298500	298500	298500	298500	0
184	20240327	172500	5170406500	298500	298500	298500	298500	0
185	20240327	172400	5170406500	298500	298500	298500	298500	0
186	20240327	172300	5170406500	298500	298500	298500	298500	0
187	20240327	172200	5170406500	298500	298500	298500	298500	0
188	20240327	172100	5170406500	298500	298500	298500	298500	0
189	20240327	172000	5170406500	298500	298500	298500	298500	0
190	20240327	171900	5170406500	298500	298500	298500	298500	0
191	20240327	171800	5170406500	298500	298500	298500	298500	0
192	20240327	171700	5170406500	298500	298500	298500	298500	0
193	20240327	171600	5170406500	298500	298500	298500	298500	0
194	20240327	171500	5170406500	298500	298500	298500	298500	0
195	20240327	171400	5170406500	298500	298500	298500	298500	0
196	20240327	171300	5170406500	298500	298500	298500	298500	0
197	20240327	171200	5170406500	298500	298500	298500	298500	0
198	20240327	171100	5170406500	298500	298500	298500	298500	0
199	20240327	171000	5170406500	298500	298500	298500	298500	0
200	20240327	170900	5170406500	298500	298500	298500	298500	0
201	20240327	170800	5170406500	298500	298500	298500	298500	0
202	20240327	170700	5170406500	298500	298500	298500	298500	0
203	20240327	170600	5170406500	298500	298500	298500	298500	0
204	20240327	170500	5170406500	298500	298500	298500	298500	0
205	20240327	170400	5170406500	298500	298500	298500	298500	0
206	20240327	170300	5170406500	298500	298500	298500	298500	0
207	20240327	170200	5170406500	298500	298500	298500	298500	0
208	20240327	170100	5170406500	298500	298500	298500	298500	0
209	20240327	170000	5170406500	298500	298500	298500	298500	0
210	20240327	165900	5170406500	298500	298500	298500	298500	0
211	20240327	165800	5170406500	298500	298500	298500	298500	0
212	20240327	165700	5170406500	298500	298500	298500	298500	284
213	20240327	165600	5170406500	298500	298500	298500	298500	0
214	20240327	165500	5170406500	298500	298500	298500	298500	0
215	20240327	165400	5170406500	298500	298500	298500	298500	0
216	20240327	165300	5170406500	298500	298500	298500	298500	0
217	20240327	165200	5170406500	298500	298500	298500	298500	0
218	20240327	165100	5170406500	298500	298500	298500	298500	0
219	20240327	165000	5170406500	298500	298500	298500	298500	0
220	20240327	164900	5170406500	298500	298500	298500	298500	0
221	20240327	164800	5170406500	298500	298500	298500	298500	0
222	20240327	164700	5170406500	298500	298500	298500	298500	0
223	20240327	164600	5170406500	298500	298500	298500	298500	0
224	20240327	164500	5170406500	298500	298500	298500	298500	0
225	20240327	164400	5170406500	298500	298500	298500	298500	0
226	20240327	164300	5170406500	298500	298500	298500	298500	0
227	20240327	164200	5170406500	298500	298500	298500	298500	0
228	20240327	164100	5170406500	298500	298500	298500	298500	0
229	20240327	164000	5170406500	298500	298500	298500	298500	0
230	20240327	163900	5170406500	298500	298500	298500	298500	0
231	20240327	163800	5170406500	298500	298500	298500	298500	0
232	20240327	163700	5170406500	298500	298500	298500	298500	0
233	20240327	163600	5170406500	298500	298500	298500	298500	0
234	20240327	163500	5170406500	298500	298500	298500	298500	0
235	20240327	163400	5170406500	298500	298500	298500	298500	0
236	20240327	163300	5170406500	298500	298500	298500	298500	0
237	20240327	163200	5170406500	298500	298500	298500	298500	0
238	20240327	163100	5170406500	298500	298500	298500	298500	0
239	20240327	163000	5170406500	298500	298500	298500	298500	0
240	20240327	162900	5170406500	298500	298500	298500	298500	0
241	20240327	162800	5170406500	298500	298500	298500	298500	0
242	20240327	162700	5170406500	298500	298500	298500	298500	284
243	20240327	162600	5170406500	298500	298500	298500	298500	0
244	20240327	162500	5170406500	298500	298500	298500	298500	0
245	20240327	162400	5170406500	298500	298500	298500	298500	0
246	20240327	162300	5170406500	298500	298500	298500	298500	0
247	20240327	162200	5170406500	298500	298500	298500	298500	0
248	20240327	162100	5170406500	298500	298500	298500	298500	0
249	20240327	162000	5170406500	298500	298500	298500	298500	0
250	20240327	161900	5170406500	298500	298500	298500	298500	0
251	20240327	161800	5170406500	298500	298500	298500	298500	0
252	20240327	161700	5170406500	298500	298500	298500	298500	0
253	20240327	161600	5170406500	298500	298500	298500	298500	0
254	20240327	161500	5170406500	298500	298500	298500	298500	0
255	20240327	161400	5170406500	298500	298500	298500	298500	0
256	20240327	161300	5170406500	298500	298500	298500	298500	0
257	20240327	161200	5170406500	298500	298500	298500	298500	0
258	20240327	161100	5170406500	298500	298500	298500	298500	0
259	20240327	161000	5170406500	298500	298500	298500	298500	0
260	20240327	160900	5170406500	298500	298500	298500	298500	0
261	20240327	160800	5170406500	298500	298500	298500	298500	0
262	20240327	160700	5170406500	298500	298500	298500	298500	0
263	20240327	160600	5170406500	298500	298500	298500	298500	0
264	20240327	160500	5170406500	298500	298500	298500	298500	0
265	20240327	160400	5170406500	298500	298500	298500	298500	0
266	20240327	160300	5170406500	298500	298500	298500	298500	0
267	20240327	160200	5170406500	298500	298500	298500	298500	0
268	20240327	160100	5170406500	298500	298500	298500	298500	0
269	20240327	160000	5170406500	298500	298500	298500	298500	0
270	20240327	155900	5170406500	298500	298500	298500	298500	0
271	20240327	155800	5170406500	298500	298500	298500	298500	0
272	20240327	155700	5170406500	298500	298500	298500	298500	284
273	20240327	155600	5170406500	298500	298500	298500	298500	0
274	20240327	155500	5170406500	298500	298500	298500	298500	0
275	20240327	155400	5170406500	298500	298500	298500	298500	0
276	20240327	155300	5170406500	298500	298500	298500	298500	0
277	20240327	155200	5170406500	298500	298500	298500	298500	0
278	20240327	155100	5170406500	298500	298500	298500	298500	0
279	20240327	155000	5170406500	298500	298500	298500	298500	0
280	20240327	154900	5170406500	298500	298500	298500	298500	0
281	20240327	154800	5170406500	298500	298500	298500	298500	0
282	20240327	154700	5170406500	298500	298500	298500	298500	0
283	20240327	154600	5170406500	298500	298500	298500	298500	0
284	20240327	154500	5170406500	298500	298500	298500	298500	0
285	20240327	154400	5170406500	298500	298500	298500	298500	0
286	20240327	154300	5170406500	298500	298500	298500	298500	0
287	20240327	154200	5170406500	298500	298500	298500	298500	0
288	20240327	154100	5170406500	298500	298500	298500	298500	0
289	20240327	154000	5170406500	298500	298500	298500	298500	0
290	20240327	153900	5170406500	298500	298500	298500	298500	0
291	20240327	153800	5170406500	298500	298500	298500	298500	0
292	20240327	153700	5170406500	298500	298500	298500	298500	0
293	20240327	153600	5170406500	298500	298500	298500	298500	0
294	20240327	153500	5170406500	298500	298500	298500	298500	0
295	20240327	153400	5170406500	298500	298500	298500	298500	0
296	20240327	153300	5170406500	298500	298500	298500	298500	0
297	20240327	153200	5170406500	298500	298500	298500	298500	0
298	20240327	153100	5170406500	298500	298500	298500	298500	0
299	20240327	153000	5170406500	298500	298500	298500	298500	284
300	20240327	152900	5085632500	298500	298500	298500	298500	0
301	20240327	152800	5085632500	298500	298500	298500	298500	0
302	20240327	152700	5085632500	298500	298500	298500	298500	0
303	20240327	152600	5085632500	298500	298500	298500	298500	0
304	20240327	152500	5085632500	298500	298500	298500	298500	0
305	20240327	152400	5085632500	298500	298500	298500	298500	0
306	20240327	152300	5085632500	298500	298500	298500	298500	0
307	20240327	152200	5085632500	298500	298500	298500	298500	0
308	20240327	152100	5085632500	298500	298500	298500	298500	0
309	20240327	152000	5085632500	298500	298500	298500	298500	0
310	20240327	151900	5085632500	298500	299000	299000	298500	195
311	20240327	151800	5027413000	299000	298500	299000	298500	29
312	20240327	151700	5018747000	299000	299000	299000	298500	205
313	20240327	151600	4957456000	299000	299000	299000	298500	47
314	20240327	151500	4943408000	299000	298500	299000	298500	5
315	20240327	151400	4941914000	298500	299000	299000	298500	25
316	20240327	151300	4934448000	299000	298500	299000	298500	7
317	20240327	151200	4932355500	298500	299000	299000	298500	74
318	20240327	151100	4910237500	299000	299000	299000	298500	20
319	20240327	151000	4904258500	298500	298500	299000	298500	16
320	20240327	150900	4899479000	299000	299000	299000	298500	20
321	20240327	150800	4893505000	299000	299000	299000	298500	28
322	20240327	150700	4885140000	299000	298500	299000	298500	10
323	20240327	150600	4882152500	299000	299000	299000	298000	27
324	20240327	150500	4874098000	298500	298000	298500	298000	33
325	20240327	150400	4864256500	298000	298500	299000	298000	42
326	20240327	150300	4851720500	299000	298500	299000	298500	27
327	20240327	150200	4843658500	298500	299000	299000	298500	29
328	20240327	150100	4834998000	298500	299000	299000	298500	44
329	20240327	150000	4821851500	299000	299000	299000	298500	54
330	20240327	145900	4805719000	299000	299000	299000	298000	35
331	20240327	145800	4795266500	298000	299000	299000	297500	48
332	20240327	145700	4780941500	299000	298500	299000	297500	31
333	20240327	145600	4771700000	298500	298500	298500	298000	31
334	20240327	145500	4762455500	298500	298500	298500	297500	58
335	20240327	145400	4745155000	298500	299000	299000	298000	37
336	20240327	145300	4734107000	298500	298500	299000	298500	22
337	20240327	145200	4727538500	298500	298500	299000	298500	34
338	20240327	145100	4717384000	298000	298500	299000	298000	33
339	20240327	145000	4707535500	298500	299000	299500	298000	33
340	20240327	144900	4697668000	299500	298000	299500	298000	34
341	20240327	144800	4687508500	298000	299000	299000	298000	26
342	20240327	144700	4679756000	298000	299000	299500	298000	131
343	20240327	144600	4640646000	299500	299000	299500	298000	75
344	20240327	144500	4618253000	299000	299000	299500	299000	31
345	20240327	144400	4608979500	299500	298000	299500	297500	247
346	20240327	144300	4535257000	298000	298000	299000	298000	28
347	20240327	144200	4526901000	298000	298500	299000	298000	47
348	20240327	144100	4512870000	298500	298500	299000	298000	46
349	20240327	144000	4499136500	298000	298500	299000	298000	46
350	20240327	143900	4485408000	299000	299000	299500	298500	50
351	20240327	143800	4470470000	298500	298500	299000	298500	24
352	20240327	143700	4463302000	299500	299000	299500	299000	34
353	20240327	143600	4453132500	298500	299000	299500	298500	44
354	20240327	143500	4439977500	299000	299500	299500	299000	69
355	20240327	143400	4419344500	299000	299500	299500	299000	31
356	20240327	143300	4410068000	299000	300000	300000	299000	50
357	20240327	143200	4395092000	299500	299500	300000	299500	47
358	20240327	143100	4381007500	300000	299500	300000	299500	57
359	20240327	143000	4363929000	299500	299500	300000	299500	28
360	20240327	142900	4355538000	299500	299500	300000	299500	57
361	20240327	142800	4338463000	300000	299500	300000	299500	30
362	20240327	142700	4329472000	299500	300000	300000	299500	70
363	20240327	142600	4308501500	299500	299000	300000	299000	46
364	20240327	142500	4294719500	299500	299000	300000	299000	40
365	20240327	142400	4282750000	299500	299500	300000	299000	53
366	20240327	142300	4266876500	300000	299500	300000	299000	48
367	20240327	142200	4252500000	299000	300000	300000	299000	33
368	20240327	142100	4242621000	300000	300000	300000	299500	95
369	20240327	142000	4214133500	300000	299500	300000	299500	49
370	20240327	141900	4199446500	299500	300000	300000	299500	60
371	20240327	141800	4181471500	300000	299500	300000	299500	73
372	20240327	141700	4159600500	299500	299500	300000	299500	34
373	20240327	141600	4149411000	299500	299500	300000	299500	38
374	20240327	141500	4138025500	299500	300000	300000	299500	68
375	20240327	141400	4117648000	299500	300000	300000	299500	47
376	20240327	141300	4103565500	300000	299500	300000	299500	41
377	20240327	141200	4091279000	300000	299500	300000	299500	9
378	20240327	141100	4088579500	300000	299500	300000	299500	23
379	20240327	141000	4081687500	300000	300000	300000	299500	38
380	20240327	140900	4070290000	300000	299500	300000	299500	23
381	20240327	140800	4063398500	299500	300000	300000	299500	34
382	20240327	140700	4053209500	300000	299500	300000	299000	15
383	20240327	140600	4048713500	299500	299500	300000	299000	18
384	20240327	140500	4043324000	299000	299500	300000	299000	22
385	20240327	140400	4036732500	299500	299500	300000	299500	49
386	20240327	140300	4022053000	299500	300000	300000	299500	29
387	20240327	140200	4013361500	300000	299500	300000	299500	91
388	20240327	140100	3986067500	300000	300000	300500	299500	32
389	20240327	140000	3976470000	300000	300500	300500	299500	114
390	20240327	135900	3942268500	300500	300000	300500	300000	37
391	20240327	135800	3931168000	300500	300500	300500	300000	16
392	20240327	135700	3926364000	300500	300000	300500	300000	42
393	20240327	135600	3913756000	300000	300500	300500	300000	23
394	20240327	135500	3906852000	300000	300500	300500	300000	17
395	20240327	135400	3901745500	300500	300500	300500	300000	25
396	20240327	135300	3894240000	300500	300000	300500	300000	42
397	20240327	135200	3881628500	300500	300500	300500	300000	35
398	20240327	135100	3871115000	300000	300500	300500	300000	11
399	20240327	135000	3867812500	300500	300000	300500	300000	46
400	20240327	134900	3854008000	300000	300500	300500	300000	19
401	20240327	134800	3848303000	300500	300000	300500	300000	140
402	20240327	134700	3806291500	300000	300500	300500	300000	26
403	20240327	134600	3798488000	300500	300000	300500	300000	28
404	20240327	134500	3790081500	300500	300500	300500	300000	14
405	20240327	134400	3785876500	300500	300500	300500	300000	219
406	20240327	134300	3720174000	300000	300500	300500	300000	13
407	20240327	134200	3716271000	300500	300500	301000	300000	69
408	20240327	134100	3695538500	300500	300500	301000	300500	22
409	20240327	134000	3688923000	300500	300500	301000	300500	36
410	20240327	133900	3678096000	301000	300000	301000	300000	239
411	20240327	133800	3606274000	300000	300000	300500	300000	26
412	20240327	133700	3598470500	300000	300000	300500	300000	35
413	20240327	133600	3587961500	300500	300500	300500	300000	27
414	20240327	133500	3579849500	300000	300500	300500	300000	28
415	20240327	133400	3571446500	300500	300500	300500	300000	15
416	20240327	133300	3566942000	300500	300000	300500	300000	28
417	20240327	133200	3558538000	300500	300500	300500	300000	10
418	20240327	133100	3555535000	300500	300500	300500	300000	24
419	20240327	133000	3548330000	300000	300500	300500	300000	73
420	20240327	132900	3526399000	300500	300500	300500	300000	36
421	20240327	132800	3515596500	300500	300500	300500	300000	11
422	20240327	132700	3512294000	300500	300500	300500	300000	20
423	20240327	132600	3506291500	300500	300000	300500	300000	37
424	20240327	132500	3495188500	300000	300000	300500	300000	14
425	20240327	132400	3490988000	300500	300500	300500	300000	17
426	20240327	132300	3485882500	300500	300500	300500	300000	31
427	20240327	132200	3476577000	300000	300500	300500	300000	53
428	20240327	132100	3460667000	300500	300000	300500	300000	46
429	20240327	132000	3446863500	300000	300000	300000	299500	106
430	20240327	131900	3415066500	300500	300000	300500	299000	30
431	20240327	131800	3406065000	299000	300500	300500	299000	57
432	20240327	131700	3388970500	300000	300500	300500	300000	40
433	20240327	131600	3376961000	300500	300000	300500	300000	32
434	20240327	131500	3367355500	300000	300500	300500	300000	14
435	20240327	131400	3363153500	300500	300000	300500	300000	49
436	20240327	131300	3348452500	300000	300500	300500	300000	30
437	20240327	131200	3339443500	300500	300500	300500	300500	10
438	20240327	131100	3336438500	300500	300500	300500	300000	44
439	20240327	131000	3323223500	300000	300000	300500	300000	47
440	20240327	130900	3309121000	300000	300000	300500	300000	33
441	20240327	130800	3299209500	300500	300500	301000	300000	201
442	20240327	130700	3238813500	300000	300500	300500	300000	16
443	20240327	130600	3234011500	300500	300500	300500	300000	43
444	20240327	130500	3221100500	300500	300000	300500	299000	397
445	20240327	130400	3102008000	299500	299500	300000	299000	132
446	20240327	130300	3062482500	299500	299000	299500	299000	107
447	20240327	130200	3030443000	299500	299500	299500	299000	17
448	20240327	130100	3025355000	299000	299500	299500	299000	12
449	20240327	130000	3021763000	299000	299500	299500	299000	36
450	20240327	125900	3010994500	299000	299500	299500	298500	37
451	20240327	125800	2999932000	299000	299500	299500	299000	41
452	20240327	125700	2987665000	299500	299000	299500	299000	54
453	20240327	125600	2971501000	299000	299500	299500	299000	27
454	20240327	125500	2963418500	299500	299000	299500	299000	31
455	20240327	125400	2954143500	299000	299500	300000	299000	32
456	20240327	125300	2944562500	299500	300000	300000	299500	15
457	20240327	125200	2940064500	299500	300000	300000	299500	52
458	20240327	125100	2924484500	299500	299500	300000	299500	36
459	20240327	125000	2913698000	299500	300000	300000	299500	43
460	20240327	124900	2900812000	299500	300000	300000	299500	16
461	20240327	124800	2896014000	299500	299500	300000	299000	44
462	20240327	124700	2882836000	300000	298500	300000	298500	789
463	20240327	124600	2646810500	298500	298000	298500	298000	40
464	20240327	124500	2634877000	298000	297500	298500	297500	51
465	20240327	124400	2619664500	298000	297500	298000	296500	176
466	20240327	124300	2567239500	298000	298000	298000	297500	17
467	20240327	124200	2562179500	298000	298000	298000	296500	32
468	20240327	124100	2552650500	297500	297500	298000	296500	81
469	20240327	124000	2528588500	297500	297500	297500	297000	104
470	20240327	123900	2497652000	297500	297500	297500	297000	26
471	20240327	123800	2489920000	297000	297000	297500	297000	26
472	20240327	123700	2482193000	297000	297500	297500	297000	16
473	20240327	123600	2477434000	297500	297500	297500	297000	27
474	20240327	123500	2469410000	297500	297500	297500	297000	21
475	20240327	123400	2463163500	297000	297500	297500	297000	27
476	20240327	123300	2455137000	297500	297000	297500	297000	24
477	20240327	123200	2448005500	297000	297000	297500	297000	25
478	20240327	123100	2440574000	297000	297500	297500	297000	17
479	20240327	123000	2435524500	297000	297000	297500	297000	25
480	20240327	122900	2428093000	297500	297500	297500	297000	39
481	20240327	122800	2416496500	297500	297500	297500	297000	19
482	20240327	122700	2410846500	297000	296500	297500	296500	28
483	20240327	122600	2402525000	297000	297000	297500	297000	29
484	20240327	122500	2393905500	296500	297000	297500	296000	23
485	20240327	122400	2387076500	297000	297000	297000	296500	43
486	20240327	122300	2374311500	296500	297500	297500	296500	29
487	20240327	122200	2365702500	296500	296500	297500	296000	34
488	20240327	122100	2355604500	297500	297500	297500	296500	93
489	20240327	122000	2327977000	297500	297000	297500	296500	40
490	20240327	121900	2316086500	297000	297000	297500	296500	28
491	20240327	121800	2307776500	296500	297500	297500	296000	12
492	20240327	121700	2304215500	296000	296500	297500	296000	95
493	20240327	121600	2276006000	296500	296500	297500	296000	534
494	20240327	121500	2117526000	296500	296500	296500	296000	28
495	20240327	121400	2109230000	296000	296500	296500	296000	26
496	20240327	121300	2101528500	296500	296000	296500	295500	34
497	20240327	121200	2091456500	296000	296500	296500	295500	17
498	20240327	121100	2086423500	296000	296500	296500	295500	32
499	20240327	121000	2076945500	296500	296500	296500	296000	25
500	20240327	120900	2069542500	296000	296500	296500	296000	32
501	20240327	120800	2060065000	296500	295500	296500	295500	180
502	20240327	120700	2006703000	295000	296500	296500	295000	20
503	20240327	120600	2000787500	296500	296000	296500	296000	20
504	20240327	120500	1994859000	295500	296000	296000	295500	24
505	20240327	120400	1987760500	296500	296500	296500	296000	5
506	20240327	120300	1986278500	296500	296000	296500	295500	131
507	20240327	120200	1947532000	296500	296500	296500	295000	320
508	20240327	120100	1852957500	296500	296500	296500	295500	36
509	20240327	120000	1842290000	296500	296500	296500	295500	9
510	20240327	115900	1839625500	296000	296000	296500	296000	15
511	20240327	115800	1835185000	296500	295500	296500	295500	42
512	20240327	115700	1822755500	296000	296000	296000	295500	10
513	20240327	115600	1819799500	296000	296000	296000	295500	59
514	20240327	115500	1802341500	295500	296000	296000	295500	17
515	20240327	115400	1797313000	296000	296000	296500	295500	12
516	20240327	115300	1793760500	296500	296500	296500	295500	78
517	20240327	115200	1770638500	296500	296500	296500	296000	69
518	20240327	115100	1750198500	296500	296500	296500	296000	22
519	20240327	115000	1743679000	296500	296000	296500	296000	31
520	20240327	114900	1734493500	296500	296000	296500	295500	11
521	20240327	114800	1731234000	295500	296500	296500	295500	26
522	20240327	114700	1723537500	296500	296000	296500	295500	21
523	20240327	114600	1717319500	296000	296000	296500	295500	18
524	20240327	114500	1711993000	296000	296500	296500	295500	16
525	20240327	114400	1707252000	296500	296500	296500	295500	56
526	20240327	114300	1690672500	296500	296500	296500	296000	17
527	20240327	114200	1685634500	296500	296000	296500	296000	26
528	20240327	114100	1677932500	296500	297000	297000	296000	34
529	20240327	114000	1667856500	297000	297000	297000	296500	29
530	20240327	113900	1659253500	296500	296500	297000	296000	25
531	20240327	113800	1651846000	296500	297000	297000	296000	29
532	20240327	113700	1643249000	296500	296500	297000	296000	23
533	20240327	113600	1636427500	297000	297000	297000	296500	19
534	20240327	113500	1630787500	297000	296500	297000	296500	16
535	20240327	113400	1626038000	296500	296500	296500	296000	14
536	20240327	113300	1621891000	296500	296500	296500	296500	13
537	20240327	113200	1618036500	297000	297000	297000	296500	33
538	20240327	113100	1608241000	297000	296500	297000	296500	157
539	20240327	113000	1561682000	296500	297000	297000	296000	48
540	20240327	112900	1547446500	296500	297000	297000	296500	30
541	20240327	112800	1538542000	297000	297000	297000	296500	18
542	20240327	112700	1533202000	297000	297000	297000	296000	34
543	20240327	112600	1523113500	296500	297000	297000	296500	28
544	20240327	112500	1514803000	297000	297000	297000	296500	17
545	20240327	112400	1509758000	297000	297000	297000	296000	33
546	20240327	112300	1499962500	297000	297000	297500	296500	140
547	20240327	112200	1458381500	296000	296000	296500	295500	181
548	20240327	112100	1404752500	296500	295500	296500	295500	12
549	20240327	112000	1401199000	296000	296000	296500	296000	31
550	20240327	111900	1392020500	296000	296500	296500	295500	22
551	20240327	111800	1385501000	296000	296000	296500	295500	32
552	20240327	111700	1376027000	296500	296000	296500	296000	68
553	20240327	111600	1355879500	296000	296000	296000	295500	15
554	20240327	111500	1351440000	296000	296500	296500	296000	21
555	20240327	111400	1345219500	296500	296500	296500	296000	33
556	20240327	111300	1335441000	296500	296500	296500	296000	32
557	20240327	111200	1325963000	296000	295500	296000	295500	31
558	20240327	111100	1316793000	295000	295500	296000	295000	18
559	20240327	111000	1311476000	295500	296000	296000	295500	15
560	20240327	110900	1307039000	296000	296000	296500	296000	26
561	20240327	110800	1299342500	295500	296000	296000	295500	20
562	20240327	110700	1293429000	296000	295500	296000	295000	33
563	20240327	110600	1283685000	295500	295000	295500	295000	40
564	20240327	110500	1271869500	295500	295500	296000	295500	16
565	20240327	110400	1267139000	295500	296000	296000	295500	20
566	20240327	110300	1261222000	296000	296000	296000	295500	37
567	20240327	110200	1250277000	296000	295500	296000	295000	12
568	20240327	110100	1246728500	295500	295500	296000	295000	46
569	20240327	110000	1233142000	295500	295500	296000	295000	131
570	20240327	105900	1194379000	295500	295500	295500	295000	31
571	20240327	105800	1185225500	295000	295500	295500	295000	13
572	20240327	105700	1181386000	295500	295500	295500	295000	19
573	20240327	105600	1175777500	295500	295000	295500	295000	21
574	20240327	105500	1169576000	295000	295000	295500	295000	20
575	20240327	105400	1163674000	295500	295500	295500	295000	24
576	20240327	105300	1156585000	295500	295500	295500	295000	31
577	20240327	105200	1147435000	295500	295000	295500	294500	110
578	20240327	105100	1114986500	295000	294500	295000	294500	68
579	20240327	105000	1094933000	294500	295000	295000	294500	4
580	20240327	104900	1093754000	295500	295500	295500	295000	38
581	20240327	104800	1082536500	294500	295500	295500	294500	17
582	20240327	104700	1077519000	295000	294500	295000	294500	27
583	20240327	104600	1069561500	295000	294000	295000	294000	36
584	20240327	104500	1058958500	294500	294500	294500	294000	19
585	20240327	104400	1053364500	294500	294500	294500	294000	20
586	20240327	104300	1047480500	294500	294500	294500	294000	40
587	20240327	104200	1035703000	294500	294500	294500	294000	22
588	20240327	104100	1029230500	294500	294500	294500	294000	12
589	20240327	104000	1025697000	294500	295000	295000	294000	21
590	20240327	103900	1019514000	295000	294500	295000	294000	24
591	20240327	103800	1012439500	295000	295000	295000	294500	125
592	20240327	103700	975566000	295000	294500	295000	294500	20
593	20240327	103600	969674500	294500	295000	295000	294500	23
594	20240327	103500	962900500	295000	295000	295000	294500	24
595	20240327	103400	955825500	295000	294500	295000	294500	35
596	20240327	103300	945512500	294500	294500	294500	294000	14
597	20240327	103200	941390000	294500	294500	294500	294000	30
598	20240327	103100	932561000	294500	294000	294500	294000	8
599	20240327	103000	930206500	294500	294500	294500	294000	29
600	20240327	102900	921672500	294500	294500	294500	294000	11
601	20240327	102800	918434000	294500	295000	295000	294500	9
602	20240327	102700	915782500	294500	295000	295000	294500	7
603	20240327	102600	913718500	294000	295000	295000	294000	21
604	20240327	102500	907533000	295000	295000	295000	294500	18
605	20240327	102400	902225500	295000	295000	295000	294500	13
606	20240327	102300	898394000	295000	294500	295000	294500	21
607	20240327	102200	892202500	294000	294500	295000	294000	15
608	20240327	102100	887788500	295500	295000	295500	295000	24
609	20240327	102000	880707500	295000	294500	295000	294000	21
610	20240327	101900	874518000	294500	295000	296000	294500	29
611	20240327	101800	865969500	296000	296000	296000	294500	5
612	20240327	101700	864491000	296500	296000	296500	296000	14
613	20240327	101600	860345000	296000	294500	296500	294000	206
614	20240327	101500	799459500	294500	294000	294500	293500	82
615	20240327	101400	775339500	294000	293500	294000	293500	29
616	20240327	101300	766818500	293500	293500	293500	293500	14
617	20240327	101200	762709500	293500	294000	294000	293500	3
618	20240327	101100	761828500	293500	294000	294000	293500	8
619	20240327	101000	759480000	294000	294000	294000	293500	10
620	20240327	100900	756542000	293500	294000	294000	293500	40
621	20240327	100800	744800000	293500	293500	293500	293500	4
622	20240327	100700	743626000	293500	294000	294000	293500	14
623	20240327	100600	739513500	293500	294000	294500	293500	227
624	20240327	100500	672700500	294500	294000	294500	294000	40
625	20240327	100400	660940000	294000	294500	294500	294000	10
626	20240327	100300	657997500	294000	294500	294500	294000	16
627	20240327	100200	653286500	294500	294500	294500	294000	27
628	20240327	100100	645347500	294500	294000	294500	294000	12
629	20240327	100000	641819000	294000	294500	294500	294000	9
630	20240327	095900	639169000	294000	294500	294500	294000	321
631	20240327	095800	544665500	294500	294500	294500	294500	5
632	20240327	095700	543193000	294500	294500	294500	294500	11
633	20240327	095600	539953500	294500	295000	295000	294500	21
634	20240327	095500	533762000	294500	295500	295500	294500	105
635	20240327	095400	502792500	295000	295500	295500	295000	2
636	20240327	095300	502202000	295000	295000	295000	295000	0
637	20240327	095200	502202000	295000	295000	295000	295000	11
638	20240327	095100	498957000	295500	295500	295500	295500	3
639	20240327	095000	498070500	295000	295500	295500	295000	7
640	20240327	094900	496003000	295000	295500	295500	295000	30
641	20240327	094800	487151000	295000	295500	295500	295000	4
642	20240327	094700	485970500	295500	295500	295500	295000	6
643	20240327	094600	484199500	295500	295500	295500	295500	2
644	20240327	094500	483608500	295000	295500	295500	295000	11
645	20240327	094400	480360000	295500	295500	295500	295500	1
646	20240327	094300	480064500	295500	295500	295500	295500	3
647	20240327	094200	479178000	295500	295500	295500	295500	2
648	20240327	094100	478587000	295000	295000	295000	295000	3
649	20240327	094000	477702000	295000	295500	295500	295000	63
650	20240327	093900	459095000	295000	295000	295500	295000	16
651	20240327	093800	454374500	295000	295500	295500	295000	126
652	20240327	093700	417202500	295500	295500	295500	295500	1
653	20240327	093600	416907000	295500	295500	295500	295500	2
654	20240327	093500	416316000	295500	295500	295500	295500	0
655	20240327	093400	416316000	295500	295500	295500	295000	8
656	20240327	093300	413954000	295000	295000	295500	295000	4
657	20240327	093200	412773000	295000	295500	295500	295000	5
658	20240327	093100	411296000	295500	296000	296000	295000	31
659	20240327	093000	402137000	296000	296000	296000	296000	1
660	20240327	092900	401841000	296000	296000	296000	296000	1
661	20240327	092800	401545000	296000	295500	296000	295500	9
662	20240327	092700	398883500	295500	295500	295500	295500	16
663	20240327	092600	394155500	296000	296000	296000	296000	38
664	20240327	092500	382907500	296000	296000	296000	296000	50
665	20240327	092400	368107500	296000	296000	296000	296000	8
666	20240327	092300	365739500	296000	296000	296000	296000	10
667	20240327	092200	362779500	296000	295500	296000	295500	54
668	20240327	092100	346817000	295500	295500	295500	295500	16
669	20240327	092000	342089000	295500	295500	295500	295500	16
670	20240327	091900	337361000	295500	295000	295500	295000	16
671	20240327	091800	332638500	295000	295000	295000	295000	0
672	20240327	091700	332638500	295000	294500	295000	294500	102
673	20240327	091600	302574500	294500	294500	294500	294500	6
674	20240327	091500	300807500	294500	295000	295000	294500	33
675	20240327	091400	291077500	295000	296000	296000	295000	159
676	20240327	091300	244096500	296000	295500	296000	295500	7
677	20240327	091200	242027500	295500	295500	295500	295500	4
678	20240327	091100	240845500	296000	296000	296000	296000	42
679	20240327	091000	228413500	296000	296000	296500	296000	68
680	20240327	090900	208285000	296000	296000	296000	296000	3
681	20240327	090800	207397000	296000	295500	296000	295500	22
682	20240327	090700	200887500	295500	295500	296000	295500	85
683	20240327	090600	175747000	295500	295500	295500	295500	22
684	20240327	090500	169246000	296000	296000	296000	296000	24
685	20240327	090400	162142000	296000	297000	297000	296000	58
686	20240327	090300	144930000	296500	295500	296500	295500	80
687	20240327	090200	121278000	294500	295500	295500	294000	49
688	20240327	090100	106837000	295500	296000	296000	295500	5
689	20240327	090000	105359000	296000	296000	297500	295500	356