KissMeData/054950/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192200	1965751600	25750	25750	25750	25750	2634
3	20240326	192100	1965751600	25750	25750	25750	25750	0
4	20240326	192000	1965751600	25750	25750	25750	25750	0
5	20240326	191900	1965751600	25750	25750	25750	25750	0
6	20240326	191800	1965751600	25750	25750	25750	25750	0
7	20240326	191700	1965751600	25750	25750	25750	25750	0
8	20240326	191600	1965751600	25750	25750	25750	25750	0
9	20240326	191500	1965751600	25750	25750	25750	25750	0
10	20240326	191400	1965751600	25750	25750	25750	25750	0
11	20240326	191300	1965751600	25750	25750	25750	25750	0
12	20240326	191200	1965751600	25750	25750	25750	25750	0
13	20240326	191100	1965751600	25750	25750	25750	25750	0
14	20240326	191000	1965751600	25750	25750	25750	25750	0
15	20240326	190900	1965751600	25750	25750	25750	25750	0
16	20240326	190800	1965751600	25750	25750	25750	25750	0
17	20240326	190700	1965751600	25750	25750	25750	25750	0
18	20240326	190600	1965751600	25750	25750	25750	25750	0
19	20240326	190500	1965751600	25750	25750	25750	25750	0
20	20240326	190400	1965751600	25750	25750	25750	25750	0
21	20240326	190300	1965751600	25750	25750	25750	25750	0
22	20240326	190200	1965751600	25750	25750	25750	25750	0
23	20240326	190100	1965751600	25750	25750	25750	25750	0
24	20240326	190000	1965751600	25750	25750	25750	25750	0
25	20240326	185900	1965751600	25750	25750	25750	25750	0
26	20240326	185800	1965751600	25750	25750	25750	25750	0
27	20240326	185700	1965751600	25750	25750	25750	25750	0
28	20240326	185600	1965751600	25750	25750	25750	25750	0
29	20240326	185500	1965751600	25750	25750	25750	25750	0
30	20240326	185400	1965751600	25750	25750	25750	25750	0
31	20240326	185300	1965751600	25750	25750	25750	25750	0
32	20240326	185200	1965751600	25750	25750	25750	25750	2634
33	20240326	185100	1965751600	25750	25750	25750	25750	0
34	20240326	185000	1965751600	25750	25750	25750	25750	0
35	20240326	184900	1965751600	25750	25750	25750	25750	0
36	20240326	184800	1965751600	25750	25750	25750	25750	0
37	20240326	184700	1965751600	25750	25750	25750	25750	0
38	20240326	184600	1965751600	25750	25750	25750	25750	0
39	20240326	184500	1965751600	25750	25750	25750	25750	0
40	20240326	184400	1965751600	25750	25750	25750	25750	0
41	20240326	184300	1965751600	25750	25750	25750	25750	0
42	20240326	184200	1965751600	25750	25750	25750	25750	0
43	20240326	184100	1965751600	25750	25750	25750	25750	0
44	20240326	184000	1965751600	25750	25750	25750	25750	0
45	20240326	183900	1965751600	25750	25750	25750	25750	0
46	20240326	183800	1965751600	25750	25750	25750	25750	0
47	20240326	183700	1965751600	25750	25750	25750	25750	0
48	20240326	183600	1965751600	25750	25750	25750	25750	0
49	20240326	183500	1965751600	25750	25750	25750	25750	0
50	20240326	183400	1965751600	25750	25750	25750	25750	0
51	20240326	183300	1965751600	25750	25750	25750	25750	0
52	20240326	183200	1965751600	25750	25750	25750	25750	0
53	20240326	183100	1965751600	25750	25750	25750	25750	0
54	20240326	183000	1965751600	25750	25750	25750	25750	0
55	20240326	182900	1965751600	25750	25750	25750	25750	0
56	20240326	182800	1965751600	25750	25750	25750	25750	0
57	20240326	182700	1965751600	25750	25750	25750	25750	0
58	20240326	182600	1965751600	25750	25750	25750	25750	0
59	20240326	182500	1965751600	25750	25750	25750	25750	0
60	20240326	182400	1965751600	25750	25750	25750	25750	0
61	20240326	182300	1965751600	25750	25750	25750	25750	0
62	20240326	182200	1965751600	25750	25750	25750	25750	2634
63	20240326	182100	1965751600	25750	25750	25750	25750	0
64	20240326	182000	1965751600	25750	25750	25750	25750	0
65	20240326	181900	1965751600	25750	25750	25750	25750	0
66	20240326	181800	1965751600	25750	25750	25750	25750	0
67	20240326	181700	1965751600	25750	25750	25750	25750	0
68	20240326	181600	1965751600	25750	25750	25750	25750	0
69	20240326	181500	1965751600	25750	25750	25750	25750	0
70	20240326	181400	1965751600	25750	25750	25750	25750	0
71	20240326	181300	1965751600	25750	25750	25750	25750	0
72	20240326	181200	1965751600	25750	25750	25750	25750	0
73	20240326	181100	1965751600	25750	25750	25750	25750	0
74	20240326	181000	1965751600	25750	25750	25750	25750	0
75	20240326	180900	1965751600	25750	25750	25750	25750	0
76	20240326	180800	1965751600	25750	25750	25750	25750	0
77	20240326	180700	1965751600	25750	25750	25750	25750	0
78	20240326	180600	1965751600	25750	25750	25750	25750	0
79	20240326	180500	1965751600	25750	25750	25750	25750	0
80	20240326	180400	1965751600	25750	25750	25750	25750	0
81	20240326	180300	1965751600	25750	25750	25750	25750	0
82	20240326	180200	1965751600	25750	25750	25750	25750	0
83	20240326	180100	1965751600	25750	25750	25750	25750	0
84	20240326	180000	1965751600	25750	25750	25750	25750	0
85	20240326	175900	1965751600	25750	25750	25750	25750	0
86	20240326	175800	1965751600	25750	25750	25750	25750	0
87	20240326	175700	1965751600	25750	25750	25750	25750	0
88	20240326	175600	1965751600	25750	25750	25750	25750	0
89	20240326	175500	1965751600	25750	25750	25750	25750	0
90	20240326	175400	1965751600	25750	25750	25750	25750	0
91	20240326	175300	1965751600	25750	25750	25750	25750	0
92	20240326	175200	1965751600	25750	25750	25750	25750	2634
93	20240326	175100	1965751600	25750	25750	25750	25750	0
94	20240326	175000	1965751600	25750	25750	25750	25750	0
95	20240326	174900	1965751600	25750	25750	25750	25750	0
96	20240326	174800	1965751600	25750	25750	25750	25750	0
97	20240326	174700	1965751600	25750	25750	25750	25750	0
98	20240326	174600	1965751600	25750	25750	25750	25750	0
99	20240326	174500	1965751600	25750	25750	25750	25750	0
100	20240326	174400	1965751600	25750	25750	25750	25750	0
101	20240326	174300	1965751600	25750	25750	25750	25750	0
102	20240326	174200	1965751600	25750	25750	25750	25750	0
103	20240326	174100	1965751600	25750	25750	25750	25750	0
104	20240326	174000	1965751600	25750	25750	25750	25750	0
105	20240326	173900	1965751600	25750	25750	25750	25750	0
106	20240326	173800	1965751600	25750	25750	25750	25750	0
107	20240326	173700	1965751600	25750	25750	25750	25750	0
108	20240326	173600	1965751600	25750	25750	25750	25750	0
109	20240326	173500	1965751600	25750	25750	25750	25750	0
110	20240326	173400	1965751600	25750	25750	25750	25750	0
111	20240326	173300	1965751600	25750	25750	25750	25750	0
112	20240326	173200	1965751600	25750	25750	25750	25750	0
113	20240326	173100	1965751600	25750	25750	25750	25750	0
114	20240326	173000	1965751600	25750	25750	25750	25750	0
115	20240326	172900	1965751600	25750	25750	25750	25750	0
116	20240326	172800	1965751600	25750	25750	25750	25750	0
117	20240326	172700	1965751600	25750	25750	25750	25750	0
118	20240326	172600	1965751600	25750	25750	25750	25750	0
119	20240326	172500	1965751600	25750	25750	25750	25750	0
120	20240326	172400	1965751600	25750	25750	25750	25750	0
121	20240326	172300	1965751600	25750	25750	25750	25750	0
122	20240326	172200	1965751600	25750	25750	25750	25750	2634
123	20240326	172100	1965751600	25750	25750	25750	25750	0
124	20240326	172000	1965751600	25750	25750	25750	25750	0
125	20240326	171900	1965751600	25750	25750	25750	25750	0
126	20240326	171800	1965751600	25750	25750	25750	25750	0
127	20240326	171700	1965751600	25750	25750	25750	25750	0
128	20240326	171600	1965751600	25750	25750	25750	25750	0
129	20240326	171500	1965751600	25750	25750	25750	25750	0
130	20240326	171400	1965751600	25750	25750	25750	25750	0
131	20240326	171300	1965751600	25750	25750	25750	25750	0
132	20240326	171200	1965751600	25750	25750	25750	25750	0
133	20240326	171100	1965751600	25750	25750	25750	25750	0
134	20240326	171000	1965751600	25750	25750	25750	25750	0
135	20240326	170900	1965751600	25750	25750	25750	25750	0
136	20240326	170800	1965751600	25750	25750	25750	25750	0
137	20240326	170700	1965751600	25750	25750	25750	25750	0
138	20240326	170600	1965751600	25750	25750	25750	25750	0
139	20240326	170500	1965751600	25750	25750	25750	25750	0
140	20240326	170400	1965751600	25750	25750	25750	25750	0
141	20240326	170300	1965751600	25750	25750	25750	25750	0
142	20240326	170200	1965751600	25750	25750	25750	25750	0
143	20240326	170100	1965751600	25750	25750	25750	25750	0
144	20240326	170000	1965751600	25750	25750	25750	25750	0
145	20240326	165900	1965751600	25750	25750	25750	25750	0
146	20240326	165800	1965751600	25750	25750	25750	25750	0
147	20240326	165700	1965751600	25750	25750	25750	25750	0
148	20240326	165600	1965751600	25750	25750	25750	25750	0
149	20240326	165500	1965751600	25750	25750	25750	25750	0
150	20240326	165400	1965751600	25750	25750	25750	25750	0
151	20240326	165300	1965751600	25750	25750	25750	25750	0
152	20240326	165200	1965751600	25750	25750	25750	25750	2634
153	20240326	165100	1965751600	25750	25750	25750	25750	0
154	20240326	165000	1965751600	25750	25750	25750	25750	0
155	20240326	164900	1965751600	25750	25750	25750	25750	0
156	20240326	164800	1965751600	25750	25750	25750	25750	0
157	20240326	164700	1965751600	25750	25750	25750	25750	0
158	20240326	164600	1965751600	25750	25750	25750	25750	0
159	20240326	164500	1965751600	25750	25750	25750	25750	0
160	20240326	164400	1965751600	25750	25750	25750	25750	0
161	20240326	164300	1965751600	25750	25750	25750	25750	0
162	20240326	164200	1965751600	25750	25750	25750	25750	0
163	20240326	164100	1965751600	25750	25750	25750	25750	0
164	20240326	164000	1965751600	25750	25750	25750	25750	0
165	20240326	163900	1965751600	25750	25750	25750	25750	0
166	20240326	163800	1965751600	25750	25750	25750	25750	0
167	20240326	163700	1965751600	25750	25750	25750	25750	0
168	20240326	163600	1965751600	25750	25750	25750	25750	0
169	20240326	163500	1965751600	25750	25750	25750	25750	0
170	20240326	163400	1965751600	25750	25750	25750	25750	0
171	20240326	163300	1965751600	25750	25750	25750	25750	0
172	20240326	163200	1965751600	25750	25750	25750	25750	0
173	20240326	163100	1965751600	25750	25750	25750	25750	0
174	20240326	163000	1965751600	25750	25750	25750	25750	0
175	20240326	162900	1965751600	25750	25750	25750	25750	0
176	20240326	162800	1965751600	25750	25750	25750	25750	0
177	20240326	162700	1965751600	25750	25750	25750	25750	0
178	20240326	162600	1965751600	25750	25750	25750	25750	0
179	20240326	162500	1965751600	25750	25750	25750	25750	0
180	20240326	162400	1965751600	25750	25750	25750	25750	0
181	20240326	162300	1965751600	25750	25750	25750	25750	0
182	20240326	162200	1965751600	25750	25750	25750	25750	2634
183	20240326	162100	1965751600	25750	25750	25750	25750	0
184	20240326	162000	1965751600	25750	25750	25750	25750	0
185	20240326	161900	1965751600	25750	25750	25750	25750	0
186	20240326	161800	1965751600	25750	25750	25750	25750	0
187	20240326	161700	1965751600	25750	25750	25750	25750	0
188	20240326	161600	1965751600	25750	25750	25750	25750	0
189	20240326	161500	1965751600	25750	25750	25750	25750	0
190	20240326	161400	1965751600	25750	25750	25750	25750	0
191	20240326	161300	1965751600	25750	25750	25750	25750	0
192	20240326	161200	1965751600	25750	25750	25750	25750	0
193	20240326	161100	1965751600	25750	25750	25750	25750	0
194	20240326	161000	1965751600	25750	25750	25750	25750	0
195	20240326	160900	1965751600	25750	25750	25750	25750	0
196	20240326	160800	1965751600	25750	25750	25750	25750	0
197	20240326	160700	1965751600	25750	25750	25750	25750	0
198	20240326	160600	1965751600	25750	25750	25750	25750	0
199	20240326	160500	1965751600	25750	25750	25750	25750	0
200	20240326	160400	1965751600	25750	25750	25750	25750	0
201	20240326	160300	1965751600	25750	25750	25750	25750	0
202	20240326	160200	1965751600	25750	25750	25750	25750	0
203	20240326	160100	1965751600	25750	25750	25750	25750	0
204	20240326	160000	1965751600	25750	25750	25750	25750	0
205	20240326	155900	1965751600	25750	25750	25750	25750	0
206	20240326	155800	1965751600	25750	25750	25750	25750	0
207	20240326	155700	1965751600	25750	25750	25750	25750	0
208	20240326	155600	1965751600	25750	25750	25750	25750	0
209	20240326	155500	1965751600	25750	25750	25750	25750	0
210	20240326	155400	1965751600	25750	25750	25750	25750	0
211	20240326	155300	1965751600	25750	25750	25750	25750	0
212	20240326	155200	1965751600	25750	25750	25750	25750	2634
213	20240326	155100	1965751600	25750	25750	25750	25750	0
214	20240326	155000	1965751600	25750	25750	25750	25750	0
215	20240326	154900	1965751600	25750	25750	25750	25750	0
216	20240326	154800	1965751600	25750	25750	25750	25750	0
217	20240326	154700	1965751600	25750	25750	25750	25750	0
218	20240326	154600	1965751600	25750	25750	25750	25750	0
219	20240326	154500	1965751600	25750	25750	25750	25750	0
220	20240326	154400	1965751600	25750	25750	25750	25750	0
221	20240326	154300	1965751600	25750	25750	25750	25750	0
222	20240326	154200	1965751600	25750	25750	25750	25750	0
223	20240326	154100	1965751600	25750	25750	25750	25750	0
224	20240326	154000	1965751600	25750	25750	25750	25750	0
225	20240326	153900	1965751600	25750	25750	25750	25750	0
226	20240326	153800	1965751600	25750	25750	25750	25750	0
227	20240326	153700	1965751600	25750	25750	25750	25750	0
228	20240326	153600	1965751600	25750	25750	25750	25750	0
229	20240326	153500	1965751600	25750	25750	25750	25750	0
230	20240326	153400	1965751600	25750	25750	25750	25750	0
231	20240326	153300	1965751600	25750	25750	25750	25750	0
232	20240326	153200	1965751600	25750	25750	25750	25750	0
233	20240326	153100	1965751600	25750	25750	25750	25750	0
234	20240326	153000	1965751600	25750	25750	25750	25750	2634
235	20240326	152900	1897926100	25750	25750	25750	25750	0
236	20240326	152800	1897926100	25750	25750	25750	25750	0
237	20240326	152700	1897926100	25750	25750	25750	25750	0
238	20240326	152600	1897926100	25750	25750	25750	25750	0
239	20240326	152500	1897926100	25750	25750	25750	25750	0
240	20240326	152400	1897926100	25750	25750	25750	25750	0
241	20240326	152300	1897926100	25750	25750	25750	25750	0
242	20240326	152200	1897926100	25750	25750	25750	25750	0
243	20240326	152100	1897926100	25750	25750	25750	25750	0
244	20240326	152000	1897926100	25750	25750	25750	25750	0
245	20240326	151900	1897926100	25750	25700	25800	25700	1304
246	20240326	151800	1864333200	25750	25700	25750	25700	10
247	20240326	151700	1864075850	25700	25700	25700	25700	11
248	20240326	151600	1863793150	25700	25700	25750	25700	168
249	20240326	151500	1859473350	25700	25700	25750	25700	270
250	20240326	151400	1852530700	25650	25650	25700	25650	137
251	20240326	151300	1849015400	25650	25700	25700	25650	16
252	20240326	151200	1848604300	25600	25700	25700	25600	7
253	20240326	151100	1848424700	25700	25600	25700	25600	20
254	20240326	151000	1847912350	25600	25600	25700	25600	6
255	20240326	150900	1847758650	25650	25600	25650	25600	64
256	20240326	150800	1846119600	25600	25650	25650	25600	1242
257	20240326	150700	1814273350	25650	25650	25650	25650	41
258	20240326	150600	1813221700	25700	25750	25750	25650	65
259	20240326	150500	1811551200	25700	25700	25700	25650	141
260	20240326	150400	1807928400	25700	25700	25700	25700	127
261	20240326	150300	1804664500	25700	25700	25750	25700	41
262	20240326	150200	1803610750	25700	25700	25750	25700	247
263	20240326	150100	1797261250	25700	25700	25700	25700	336
264	20240326	150000	1788626050	25650	25700	25700	25650	46
265	20240326	145900	1787446050	25650	25650	25650	25650	58
266	20240326	145800	1785958350	25650	25700	25700	25650	75
267	20240326	145700	1784032350	25700	25700	25700	25700	23
268	20240326	145600	1783441250	25700	25700	25700	25700	41
269	20240326	145500	1782387550	25700	25700	25700	25700	83
270	20240326	145400	1780254450	25700	25700	25700	25700	131
271	20240326	145300	1776887750	25750	25700	25750	25650	139
272	20240326	145200	1773316300	25650	25650	25700	25650	57
273	20240326	145100	1771852200	25700	25700	25750	25650	55
274	20240326	145000	1770439650	25700	25700	25700	25700	243
275	20240326	144900	1764194550	25700	25700	25700	25700	45
276	20240326	144800	1763038050	25750	25700	25750	25650	56
277	20240326	144700	1761599000	25650	25650	25750	25650	37
278	20240326	144600	1760649850	25700	25700	25700	25650	405
279	20240326	144500	1750242100	25700	25750	25750	25700	204
280	20240326	144400	1744999250	25700	25700	25700	25700	123
281	20240326	144300	1741838150	25700	25700	25750	25700	53
282	20240326	144200	1740475800	25650	25650	25750	25650	63
283	20240326	144100	1738858900	25650	25750	25750	25650	82
284	20240326	144000	1736753100	25650	25700	25700	25650	45
285	20240326	143900	1735596800	25650	25650	25650	25650	34
286	20240326	143800	1734724700	25700	25700	25700	25650	368
287	20240326	143700	1725267150	25700	25700	25700	25650	568
288	20240326	143600	1710670600	25750	25700	25750	25700	6
289	20240326	143500	1710516300	25700	25650	25750	25650	125
290	20240326	143400	1707300200	25700	25700	25700	25650	332
291	20240326	143300	1698770250	25650	25650	25650	25650	48
292	20240326	143200	1697539050	25650	25650	25700	25650	28
293	20240326	143100	1696820800	25650	25650	25650	25650	45
294	20240326	143000	1695666550	25650	25700	25700	25650	44
295	20240326	142900	1694537600	25700	25600	25700	25600	131
296	20240326	142800	1691175900	25650	25600	25650	25600	18
297	20240326	142700	1690714850	25600	25650	25650	25600	154
298	20240326	142600	1686767150	25600	25600	25600	25600	17
299	20240326	142500	1686331950	25600	25600	25650	25600	77
300	20240326	142400	1684360500	25650	25550	25650	25550	133
301	20240326	142300	1680952100	25600	25650	25650	25600	2088
302	20240326	142200	1627460100	25700	25600	25700	25600	231
303	20240326	142100	1621535550	25600	25600	25650	25600	25
304	20240326	142000	1620895500	25600	25600	25650	25600	91
305	20240326	141900	1618565350	25650	25650	25650	25650	10
306	20240326	141800	1618308850	25600	25650	25650	25600	257
307	20240326	141700	1611718250	25650	25650	25700	25650	50
308	20240326	141600	1610435550	25650	25650	25650	25650	57
309	20240326	141500	1608973500	25650	25650	25650	25650	30
310	20240326	141400	1608204000	25650	25600	25650	25600	37
311	20240326	141300	1607256000	25650	25550	25650	25500	286
312	20240326	141200	1599931500	25600	25600	25600	25550	111
313	20240326	141100	1597089950	25600	25600	25600	25600	35
314	20240326	141000	1596193950	25650	25600	25650	25600	65
315	20240326	140900	1594528900	25600	25600	25650	25600	770
316	20240326	140800	1574780000	25650	25550	25650	25550	237
317	20240326	140700	1568706500	25550	25550	25600	25550	424
318	20240326	140600	1557853800	25550	25550	25550	25500	242
319	20240326	140500	1551671650	25500	25550	25550	25500	84
320	20240326	140400	1549529000	25550	25700	25700	25400	10368
321	20240326	140300	1284988700	25650	25650	25650	25650	151
322	20240326	140200	1281115550	25650	25650	25700	25650	128
323	20240326	140100	1277831850	25650	25650	25700	25650	258
324	20240326	140000	1271214100	25650	25650	25650	25650	157
325	20240326	135900	1267187050	25650	25650	25700	25650	64
326	20240326	135800	1265545350	25650	25650	25650	25650	47
327	20240326	135700	1264339800	25650	25700	25700	25650	22
328	20240326	135600	1263775450	25650	25650	25650	25650	74
329	20240326	135500	1261877350	25700	25700	25700	25700	13
330	20240326	135400	1261543250	25700	25700	25700	25650	65
331	20240326	135300	1259875000	25700	25700	25700	25700	16
332	20240326	135200	1259463800	25750	25750	25750	25700	27
333	20240326	135100	1258769550	25700	25700	25700	25700	17
334	20240326	135000	1258332650	25700	25700	25700	25700	69
335	20240326	134900	1256559350	25700	25700	25750	25700	45
336	20240326	134800	1255402800	25700	25700	25700	25700	15
337	20240326	134700	1255017300	25750	25750	25750	25700	55
338	20240326	134600	1253601850	25750	25700	25750	25700	17
339	20240326	134500	1253164900	25700	25700	25700	25700	93
340	20240326	134400	1250774800	25700	25700	25700	25700	4
341	20240326	134300	1250672000	25700	25700	25800	25700	26
342	20240326	134200	1250003700	25800	25750	25800	25700	114
343	20240326	134100	1247070950	25750	25750	25800	25700	52
344	20240326	134000	1245733400	25700	25750	25750	25700	43
345	20240326	133900	1244627650	25750	25700	25750	25700	22
346	20240326	133800	1244062100	25750	25700	25750	25700	55
347	20240326	133700	1242648300	25750	25700	25750	25700	45
348	20240326	133600	1241491500	25700	25700	25750	25700	41
349	20240326	133500	1240436550	25700	25700	25700	25700	62
350	20240326	133400	1238843150	25750	25750	25750	25750	1
351	20240326	133300	1238817400	25800	25700	25800	25700	31
352	20240326	133200	1238020300	25700	25700	25700	25700	43
353	20240326	133100	1236915200	25700	25750	25750	25700	114
354	20240326	133000	1233982100	25700	25700	25750	25700	36
355	20240326	132900	1233056450	25650	25650	25750	25650	24
356	20240326	132800	1232440700	25700	25750	25750	25650	163
357	20240326	132700	1228252400	25750	25750	25750	25750	0
358	20240326	132600	1228252400	25750	25700	25750	25650	64
359	20240326	132500	1226606950	25700	25750	25750	25700	11
360	20240326	132400	1226323900	25750	25750	25850	25700	22
361	20240326	132300	1225757850	25700	25700	25700	25700	52
362	20240326	132200	1224421450	25700	25700	25700	25700	24
363	20240326	132100	1223804650	25700	25700	25700	25700	52
364	20240326	132000	1222468250	25700	25700	25700	25700	19
365	20240326	131900	1221979950	25750	25750	25750	25700	57
366	20240326	131800	1220513750	25750	25700	25750	25700	20
367	20240326	131700	1219999700	25700	25700	25700	25700	45
368	20240326	131600	1218843200	25700	25700	25700	25700	31
369	20240326	131500	1218046500	25750	25750	25750	25700	46
370	20240326	131400	1216862750	25750	25750	25750	25700	59
371	20240326	131300	1215344150	25800	25800	25800	25700	55
372	20240326	131200	1213925500	25800	25750	25800	25700	359
373	20240326	131100	1204665450	25700	25700	25700	25700	17
374	20240326	131000	1204228550	25700	25750	25750	25700	149
375	20240326	130900	1200397050	25700	25700	25700	25700	19
376	20240326	130800	1199908750	25750	25750	25750	25750	225
377	20240326	130700	1194115000	25750	25650	25750	25600	274
378	20240326	130600	1187070600	25600	25600	25600	25600	29
379	20240326	130500	1186328200	25600	25700	25700	25550	4407
380	20240326	130400	1073389200	25750	25750	25800	25750	17
381	20240326	130300	1072951400	25750	25750	25750	25700	49
382	20240326	130200	1071690500	25750	25750	25750	25750	84
383	20240326	130100	1069527500	25750	25750	25750	25750	0
384	20240326	130000	1069527500	25750	25700	25750	25700	119
385	20240326	125900	1066464600	25750	25750	25750	25700	516
386	20240326	125800	1053181900	25750	25750	25750	25750	13
387	20240326	125700	1052847150	25750	25750	25750	25750	41
388	20240326	125600	1051791400	25750	25750	25750	25750	206
389	20240326	125500	1046486900	25750	25750	25750	25750	129
390	20240326	125400	1043165150	25800	25850	25850	25800	185
391	20240326	125300	1038391800	25800	25900	25900	25800	147
392	20240326	125200	1034589900	25900	25850	25900	25850	1552
393	20240326	125100	994443200	25850	25900	25900	25850	165
394	20240326	125000	990176000	25850	25850	25850	25850	0
395	20240326	124900	990176000	25850	25900	25900	25850	100
396	20240326	124800	987588900	25850	25800	25850	25800	92
397	20240326	124700	985211300	25850	25850	25850	25850	1
398	20240326	124600	985185450	25850	25800	25850	25800	78
399	20240326	124500	983172700	25900	25900	25900	25900	1
400	20240326	124400	983146800	25900	25800	25900	25800	290
401	20240326	124300	975662850	25800	25800	25800	25800	35
402	20240326	124200	974759850	25800	25800	25800	25800	20
403	20240326	124100	974243850	25850	25800	25850	25800	31
404	20240326	124000	973443850	25800	25800	25800	25800	55
405	20240326	123900	972024850	25800	25800	25800	25800	42
406	20240326	123800	970941250	25800	25800	25800	25800	10
407	20240326	123700	970683250	25850	25850	25850	25850	30
408	20240326	123600	969907750	25850	25800	25850	25800	60
409	20240326	123500	968358150	25800	25850	25850	25800	157
410	20240326	123400	964301300	25850	25800	25850	25800	84
411	20240326	123300	962133200	25800	25800	25800	25800	59
412	20240326	123200	960611000	25800	25800	25850	25800	75
413	20240326	123100	958674550	25850	25850	25850	25850	9
414	20240326	123000	958441900	25850	25850	25850	25800	68
415	20240326	122900	956684850	25800	25800	25800	25800	11
416	20240326	122800	956401050	25800	25800	25800	25800	29
417	20240326	122700	955652850	25800	25800	25800	25800	62
418	20240326	122600	954053250	25800	25800	25800	25800	100
419	20240326	122500	951473250	25800	25850	25850	25800	38
420	20240326	122400	950492550	25850	25850	25850	25850	16
421	20240326	122300	950078950	25850	25900	25900	25850	16
422	20240326	122200	949665300	25900	25850	25900	25850	75
423	20240326	122100	947726500	25850	25900	25900	25850	23
424	20240326	122000	947131900	25850	25900	25900	25800	140
425	20240326	121900	943513300	25900	25900	25950	25850	189
426	20240326	121800	938615750	25950	25850	25950	25850	51
427	20240326	121700	937297300	26000	25900	26000	25900	1017
428	20240326	121600	910879000	25850	25900	25900	25850	100
429	20240326	121500	908290650	25900	25850	25900	25850	99
430	20240326	121400	905727250	25900	25850	25900	25850	243
431	20240326	121300	899435350	25850	25850	25900	25850	69
432	20240326	121200	897651300	25850	25850	25850	25850	0
433	20240326	121100	897651300	25850	25850	25850	25850	76
434	20240326	121000	895686700	25850	25850	25850	25850	14
435	20240326	120900	895324800	25850	25850	25850	25850	46
436	20240326	120800	894135700	25900	25850	25900	25850	40
437	20240326	120700	893101250	25850	25900	25900	25850	30
438	20240326	120600	892325350	25850	25850	25850	25850	31
439	20240326	120500	891524000	25850	25850	25850	25850	44
440	20240326	120400	890386600	25850	25850	25850	25850	41
441	20240326	120300	889326750	25900	25850	25900	25850	58
442	20240326	120200	887827400	25900	25900	25900	25900	19
443	20240326	120100	887335300	25900	25850	25900	25850	46
444	20240326	120000	886145250	25850	25900	25900	25850	978
445	20240326	115900	860817600	25900	25850	25900	25850	140
446	20240326	115800	857198550	25850	25850	25850	25850	16
447	20240326	115700	856784950	25850	25900	25900	25850	60
448	20240326	115600	855233900	25850	25800	25850	25800	178
449	20240326	115500	850635000	25800	25800	25850	25800	27
450	20240326	115400	849938350	25800	25800	25800	25800	16
451	20240326	115300	849525550	25850	25800	25850	25800	35
452	20240326	115200	848622500	25800	25800	25800	25800	76
453	20240326	115100	846661700	25800	25800	25800	25800	0
454	20240326	115000	846661700	25800	25800	25800	25800	59
455	20240326	114900	845139500	25800	25800	25800	25800	33
456	20240326	114800	844288100	25850	25850	25850	25850	0
457	20240326	114700	844288100	25850	25850	25850	25850	124
458	20240326	114600	841082700	25850	25850	25850	25850	23
459	20240326	114500	840488150	25850	25850	25900	25850	18
460	20240326	114400	840022650	25850	25850	25850	25850	26
461	20240326	114300	839350550	25850	25850	25900	25850	80
462	20240326	114200	837282100	25850	25850	25850	25850	34
463	20240326	114100	836403200	25900	25850	25900	25850	158
464	20240326	114000	832318750	25800	25800	25800	25800	12
465	20240326	113900	832009150	25800	25850	25850	25800	46
466	20240326	113800	830822300	25800	25800	25850	25800	43
467	20240326	113700	829712850	25800	25800	25800	25800	0
468	20240326	113600	829712850	25800	25800	25850	25800	141
469	20240326	113500	826071350	25850	25800	25850	25800	130
470	20240326	113400	822712000	25800	25800	25800	25800	42
471	20240326	113300	821628400	25800	25800	25800	25800	31
472	20240326	113200	820828600	25800	25800	25800	25800	22
473	20240326	113100	820261000	25800	25750	25800	25750	2145
474	20240326	113000	764921500	25800	25750	25800	25700	1280
475	20240326	112900	731912000	25750	25800	25800	25750	30
476	20240326	112800	731139400	25750	25750	25800	25750	43
477	20240326	112700	730032000	25750	25750	25750	25750	0
478	20240326	112600	730032000	25750	25750	25800	25750	30
479	20240326	112500	729259450	25750	25750	25750	25750	67
480	20240326	112400	727534200	25750	25800	25800	25750	59
481	20240326	112300	726013000	25750	25800	25800	25750	77
482	20240326	112200	724028600	25750	25750	25750	25750	203
483	20240326	112100	718801350	25800	25750	25800	25750	77
484	20240326	112000	716817450	25750	25750	25750	25750	31
485	20240326	111900	716019200	25800	25750	25800	25750	66
486	20240326	111800	714317200	25750	25750	25800	25750	823
487	20240326	111700	693086150	25750	25700	25750	25700	75
488	20240326	111600	691158350	25750	25700	25750	25700	19
489	20240326	111500	690669850	25700	25700	25750	25700	39
490	20240326	111400	689667050	25700	25700	25700	25700	14
491	20240326	111300	689307250	25750	25750	25750	25750	3
492	20240326	111200	689230000	25750	25650	25750	25650	143
493	20240326	111100	685555900	25700	25650	25700	25650	250
494	20240326	111000	679140900	25650	25650	25700	25650	13
495	20240326	110900	678807400	25700	25750	25750	25650	68
496	20240326	110800	677058950	25750	25750	25750	25600	53
497	20240326	110700	675699000	25750	25700	25750	25600	80
498	20240326	110600	673645150	25750	25750	25750	25750	1
499	20240326	110500	673619400	25600	25750	25750	25600	23
500	20240326	110400	673029700	25750	25700	25750	25650	284
501	20240326	110300	665743550	25650	25700	25750	25650	100
502	20240326	110200	663174150	25700	25650	25700	25600	54
503	20240326	110100	661789650	25650	25650	25650	25600	74
504	20240326	110000	659892300	25600	25600	25650	25600	99
505	20240326	105900	657357850	25600	25600	25600	25600	60
506	20240326	105800	655821850	25650	25650	25700	25650	221
507	20240326	105700	650151850	25650	25650	25650	25650	43
508	20240326	105600	649048900	25650	25700	25700	25650	62
509	20240326	105500	647456100	25650	25650	25650	25650	49
510	20240326	105400	646199250	25650	25650	25650	25650	289
511	20240326	105300	638786400	25700	25700	25700	25650	58
512	20240326	105200	637298000	25700	25700	25700	25650	188
513	20240326	105100	632474900	25700	25750	25800	25700	835
514	20240326	105000	610983800	25750	25800	25850	25750	73
515	20240326	104900	609100400	25850	25850	25850	25850	0
516	20240326	104800	609100400	25850	25800	25850	25750	131
517	20240326	104700	605720100	25800	25800	25800	25800	38
518	20240326	104600	604739700	25850	25750	25850	25750	106
519	20240326	104500	602004550	25750	25750	25750	25750	26
520	20240326	104400	601335050	25750	25750	25750	25750	15
521	20240326	104300	600948800	25800	25750	25800	25750	49
522	20240326	104200	599686300	25750	25750	25800	25750	69
523	20240326	104100	597908800	25800	25850	25850	25800	95
524	20240326	104000	595457750	25800	25800	25800	25800	25
525	20240326	103900	594812750	25800	25850	25850	25800	16
526	20240326	103800	594399900	25800	25800	25800	25800	6
527	20240326	103700	594245100	25800	25800	25800	25750	219
528	20240326	103600	588596400	25800	25800	25800	25750	42
529	20240326	103500	587514450	25800	25800	25800	25800	2
530	20240326	103400	587462850	25750	25750	25750	25750	12
531	20240326	103300	587153850	25800	25800	25800	25800	64
532	20240326	103200	585502650	25800	25850	25850	25800	40
533	20240326	103100	584469350	25800	25800	25800	25800	10
534	20240326	103000	584211350	25800	25850	25850	25800	28
535	20240326	102900	583488450	25850	25800	25850	25800	94
536	20240326	102800	581060550	25850	25800	25850	25800	73
537	20240326	102700	579176550	25800	25850	25850	25800	17
538	20240326	102600	578737900	25800	25850	25850	25800	28
539	20240326	102500	578014150	25850	25850	25900	25800	209
540	20240326	102400	572612400	25850	25850	25850	25800	74
541	20240326	102300	570701050	25800	25850	25850	25800	24
542	20240326	102200	570081450	25850	25850	25850	25800	220
543	20240326	102100	564396450	25850	25850	25850	25850	1
544	20240326	102000	564370600	25850	25850	25850	25800	61
545	20240326	101900	562795900	25850	25800	25850	25800	31
546	20240326	101800	561996050	25800	25850	25850	25800	17
547	20240326	101700	561557400	25850	25750	25850	25750	20
548	20240326	101600	561042050	25800	25800	25850	25800	215
549	20240326	101500	555494950	25750	25800	25850	25750	48
550	20240326	101400	554258150	25800	25750	25800	25750	185
551	20240326	101300	549492350	25700	25750	25750	25700	18
552	20240326	101200	549029650	25750	25750	25750	25750	5
553	20240326	101100	548900900	25750	25750	25750	25750	45
554	20240326	101000	547742150	25700	25700	25700	25700	15
555	20240326	100900	547356650	25850	25700	25850	25700	148
556	20240326	100800	543546750	25850	25650	25850	25650	968
557	20240326	100700	518704150	25650	25700	25700	25650	505
558	20240326	100600	505742750	25700	25750	25750	25700	21
559	20240326	100500	505202750	25750	25700	25750	25700	46
560	20240326	100400	504019650	25750	25800	25800	25750	25
561	20240326	100300	503375850	25750	25700	25750	25700	20
562	20240326	100200	502861750	25750	25750	25800	25750	49
563	20240326	100100	501599950	25750	25750	25800	25750	32
564	20240326	100000	500775800	25750	25650	25750	25650	89
565	20240326	095900	498489550	25700	25650	25700	25650	51
566	20240326	095800	497181350	25650	25650	25700	25650	126
567	20240326	095700	493949400	25650	25650	25700	25650	72
568	20240326	095600	492102500	25650	25700	25700	25650	70
569	20240326	095500	490306800	25650	25650	25750	25650	115
570	20240326	095400	487355300	25650	25650	25700	25650	138
571	20240326	095300	483815400	25700	25700	25750	25700	78
572	20240326	095200	481810650	25800	25700	25850	25700	102
573	20240326	095100	479186750	25700	25700	25750	25700	81
574	20240326	095000	477105000	25700	25750	25750	25700	186
575	20240326	094900	472316800	25750	25750	25800	25750	144
576	20240326	094800	468605850	25750	25750	25750	25700	63
577	20240326	094700	466986100	25700	25700	25750	25700	108
578	20240326	094600	464210200	25750	25700	25750	25700	936
579	20240326	094500	440138450	25750	25750	25750	25700	506
580	20240326	094400	427114750	25750	25750	25800	25750	193
581	20240326	094300	422144900	25750	25750	25800	25750	630
582	20240326	094200	405921550	25750	25800	25850	25750	71
583	20240326	094100	404090900	25800	25850	25850	25800	121
584	20240326	094000	400965600	25750	25800	25850	25750	176
585	20240326	093900	396430150	25800	25800	25850	25800	133
586	20240326	093800	392998700	25800	25800	25850	25750	149
587	20240326	093700	389155550	25750	25750	25800	25750	149
588	20240326	093600	385316850	25750	25800	25800	25750	105
589	20240326	093500	382611700	25850	25800	25850	25800	96
590	20240326	093400	380133300	25850	25850	25850	25800	152
591	20240326	093300	376208450	25800	25800	25850	25800	169
592	20240326	093200	371843650	25800	25750	25850	25750	141
593	20240326	093100	368207400	25800	25800	25800	25750	193
594	20240326	093000	363233750	25800	25800	25900	25800	382
595	20240326	092900	353368350	25800	25800	25850	25750	68
596	20240326	092800	351614650	25800	25750	25800	25750	69
597	20240326	092700	349836900	25750	25850	25900	25750	330
598	20240326	092600	341314150	25800	25750	25850	25700	151
599	20240326	092500	337422200	25750	25650	25750	25650	133
600	20240326	092400	334001750	25700	25650	25750	25650	183
601	20240326	092300	329298200	25650	25600	25650	25600	230
602	20240326	092200	323403550	25600	25650	25650	25600	67
603	20240326	092100	321687600	25700	25700	25700	25600	57
604	20240326	092000	320225950	25700	25600	25700	25600	79
605	20240326	091900	318199150	25600	25650	25650	25600	66
606	20240326	091800	316508100	25650	25700	25700	25650	227
607	20240326	091700	310682750	25700	25850	25850	25700	2355
608	20240326	091600	249902850	25900	25950	25950	25900	168
609	20240326	091500	245549450	25900	25950	25950	25900	50
610	20240326	091400	244252950	25850	25900	25900	25850	543
611	20240326	091300	230212700	25850	25850	25850	25850	66
612	20240326	091200	228506600	25850	25950	25950	25850	240
613	20240326	091100	222300750	25950	25950	25950	25950	3
614	20240326	091000	222222900	25950	25950	25950	25950	50
615	20240326	090900	220925400	25950	25900	25950	25900	113
616	20240326	090800	217993550	25950	26000	26000	25850	112
617	20240326	090700	215094200	26000	26000	26000	25950	416
618	20240326	090600	204282700	26050	26000	26050	26000	18
619	20240326	090500	203814150	26000	25850	26100	25800	7399
620	20240326	090400	12001650	25850	25750	25850	25750	227
621	20240326	090300	6149800	25800	25800	25800	25800	33
622	20240326	090200	5298400	25650	25700	25700	25650	15
623	20240326	090100	4912950	25700	25650	25700	25650	51
624	20240326	090000	3604750	25650	25550	25650	25550	141