KissMeData/344820/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204400	1312968000	40600	40600	40600	40600	4830
3	20240329	204300	1312968000	40600	40600	40600	40600	0
4	20240329	204200	1312968000	40600	40600	40600	40600	0
5	20240329	204100	1312968000	40600	40600	40600	40600	0
6	20240329	204000	1312968000	40600	40600	40600	40600	0
7	20240329	203900	1312968000	40600	40600	40600	40600	0
8	20240329	203800	1312968000	40600	40600	40600	40600	0
9	20240329	203700	1312968000	40600	40600	40600	40600	0
10	20240329	203600	1312968000	40600	40600	40600	40600	0
11	20240329	203500	1312968000	40600	40600	40600	40600	0
12	20240329	203400	1312968000	40600	40600	40600	40600	0
13	20240329	203300	1312968000	40600	40600	40600	40600	0
14	20240329	203200	1312968000	40600	40600	40600	40600	0
15	20240329	203100	1312968000	40600	40600	40600	40600	0
16	20240329	203000	1312968000	40600	40600	40600	40600	0
17	20240329	202900	1312968000	40600	40600	40600	40600	0
18	20240329	202800	1312968000	40600	40600	40600	40600	0
19	20240329	202700	1312968000	40600	40600	40600	40600	0
20	20240329	202600	1312968000	40600	40600	40600	40600	0
21	20240329	202500	1312968000	40600	40600	40600	40600	0
22	20240329	202400	1312968000	40600	40600	40600	40600	0
23	20240329	202300	1312968000	40600	40600	40600	40600	0
24	20240329	202200	1312968000	40600	40600	40600	40600	0
25	20240329	202100	1312968000	40600	40600	40600	40600	0
26	20240329	202000	1312968000	40600	40600	40600	40600	0
27	20240329	201900	1312968000	40600	40600	40600	40600	0
28	20240329	201800	1312968000	40600	40600	40600	40600	0
29	20240329	201700	1312968000	40600	40600	40600	40600	0
30	20240329	201600	1312968000	40600	40600	40600	40600	0
31	20240329	201500	1312968000	40600	40600	40600	40600	0
32	20240329	201400	1312968000	40600	40600	40600	40600	4830
33	20240329	201300	1312968000	40600	40600	40600	40600	0
34	20240329	201200	1312968000	40600	40600	40600	40600	0
35	20240329	201100	1312968000	40600	40600	40600	40600	0
36	20240329	201000	1312968000	40600	40600	40600	40600	0
37	20240329	200900	1312968000	40600	40600	40600	40600	0
38	20240329	200800	1312968000	40600	40600	40600	40600	0
39	20240329	200700	1312968000	40600	40600	40600	40600	0
40	20240329	200600	1312968000	40600	40600	40600	40600	0
41	20240329	200500	1312968000	40600	40600	40600	40600	0
42	20240329	200400	1312968000	40600	40600	40600	40600	0
43	20240329	200300	1312968000	40600	40600	40600	40600	0
44	20240329	200200	1312968000	40600	40600	40600	40600	0
45	20240329	200100	1312968000	40600	40600	40600	40600	0
46	20240329	200000	1312968000	40600	40600	40600	40600	0
47	20240329	195900	1312968000	40600	40600	40600	40600	0
48	20240329	195800	1312968000	40600	40600	40600	40600	0
49	20240329	195700	1312968000	40600	40600	40600	40600	0
50	20240329	195600	1312968000	40600	40600	40600	40600	0
51	20240329	195500	1312968000	40600	40600	40600	40600	0
52	20240329	195400	1312968000	40600	40600	40600	40600	0
53	20240329	195300	1312968000	40600	40600	40600	40600	0
54	20240329	195200	1312968000	40600	40600	40600	40600	0
55	20240329	195100	1312968000	40600	40600	40600	40600	0
56	20240329	195000	1312968000	40600	40600	40600	40600	0
57	20240329	194900	1312968000	40600	40600	40600	40600	0
58	20240329	194800	1312968000	40600	40600	40600	40600	0
59	20240329	194700	1312968000	40600	40600	40600	40600	0
60	20240329	194600	1312968000	40600	40600	40600	40600	0
61	20240329	194500	1312968000	40600	40600	40600	40600	0
62	20240329	194400	1312968000	40600	40600	40600	40600	4830
63	20240329	194300	1312968000	40600	40600	40600	40600	0
64	20240329	194200	1312968000	40600	40600	40600	40600	0
65	20240329	194100	1312968000	40600	40600	40600	40600	0
66	20240329	194000	1312968000	40600	40600	40600	40600	0
67	20240329	193900	1312968000	40600	40600	40600	40600	0
68	20240329	193800	1312968000	40600	40600	40600	40600	0
69	20240329	193700	1312968000	40600	40600	40600	40600	0
70	20240329	193600	1312968000	40600	40600	40600	40600	0
71	20240329	193500	1312968000	40600	40600	40600	40600	0
72	20240329	193400	1312968000	40600	40600	40600	40600	0
73	20240329	193300	1312968000	40600	40600	40600	40600	0
74	20240329	193200	1312968000	40600	40600	40600	40600	0
75	20240329	193100	1312968000	40600	40600	40600	40600	0
76	20240329	193000	1312968000	40600	40600	40600	40600	0
77	20240329	192900	1312968000	40600	40600	40600	40600	0
78	20240329	192800	1312968000	40600	40600	40600	40600	0
79	20240329	192700	1312968000	40600	40600	40600	40600	0
80	20240329	192600	1312968000	40600	40600	40600	40600	0
81	20240329	192500	1312968000	40600	40600	40600	40600	0
82	20240329	192400	1312968000	40600	40600	40600	40600	0
83	20240329	192300	1312968000	40600	40600	40600	40600	0
84	20240329	192200	1312968000	40600	40600	40600	40600	0
85	20240329	192100	1312968000	40600	40600	40600	40600	0
86	20240329	192000	1312968000	40600	40600	40600	40600	0
87	20240329	191900	1312968000	40600	40600	40600	40600	0
88	20240329	191800	1312968000	40600	40600	40600	40600	0
89	20240329	191700	1312968000	40600	40600	40600	40600	0
90	20240329	191600	1312968000	40600	40600	40600	40600	0
91	20240329	191500	1312968000	40600	40600	40600	40600	0
92	20240329	191400	1312968000	40600	40600	40600	40600	4830
93	20240329	191300	1312968000	40600	40600	40600	40600	0
94	20240329	191200	1312968000	40600	40600	40600	40600	0
95	20240329	191100	1312968000	40600	40600	40600	40600	0
96	20240329	191000	1312968000	40600	40600	40600	40600	0
97	20240329	190900	1312968000	40600	40600	40600	40600	0
98	20240329	190800	1312968000	40600	40600	40600	40600	0
99	20240329	190700	1312968000	40600	40600	40600	40600	0
100	20240329	190600	1312968000	40600	40600	40600	40600	0
101	20240329	190500	1312968000	40600	40600	40600	40600	0
102	20240329	190400	1312968000	40600	40600	40600	40600	0
103	20240329	190300	1312968000	40600	40600	40600	40600	0
104	20240329	190200	1312968000	40600	40600	40600	40600	0
105	20240329	190100	1312968000	40600	40600	40600	40600	0
106	20240329	190000	1312968000	40600	40600	40600	40600	0
107	20240329	185900	1312968000	40600	40600	40600	40600	0
108	20240329	185800	1312968000	40600	40600	40600	40600	0
109	20240329	185700	1312968000	40600	40600	40600	40600	0
110	20240329	185600	1312968000	40600	40600	40600	40600	0
111	20240329	185500	1312968000	40600	40600	40600	40600	0
112	20240329	185400	1312968000	40600	40600	40600	40600	0
113	20240329	185300	1312968000	40600	40600	40600	40600	0
114	20240329	185200	1312968000	40600	40600	40600	40600	0
115	20240329	185100	1312968000	40600	40600	40600	40600	0
116	20240329	185000	1312968000	40600	40600	40600	40600	0
117	20240329	184900	1312968000	40600	40600	40600	40600	0
118	20240329	184800	1312968000	40600	40600	40600	40600	0
119	20240329	184700	1312968000	40600	40600	40600	40600	0
120	20240329	184600	1312968000	40600	40600	40600	40600	0
121	20240329	184500	1312968000	40600	40600	40600	40600	0
122	20240329	184400	1312968000	40600	40600	40600	40600	4830
123	20240329	184300	1312968000	40600	40600	40600	40600	0
124	20240329	184200	1312968000	40600	40600	40600	40600	0
125	20240329	184100	1312968000	40600	40600	40600	40600	0
126	20240329	184000	1312968000	40600	40600	40600	40600	0
127	20240329	183900	1312968000	40600	40600	40600	40600	0
128	20240329	183800	1312968000	40600	40600	40600	40600	0
129	20240329	183700	1312968000	40600	40600	40600	40600	0
130	20240329	183600	1312968000	40600	40600	40600	40600	0
131	20240329	183500	1312968000	40600	40600	40600	40600	0
132	20240329	183400	1312968000	40600	40600	40600	40600	0
133	20240329	183300	1312968000	40600	40600	40600	40600	0
134	20240329	183200	1312968000	40600	40600	40600	40600	0
135	20240329	183100	1312968000	40600	40600	40600	40600	0
136	20240329	183000	1312968000	40600	40600	40600	40600	0
137	20240329	182900	1312968000	40600	40600	40600	40600	0
138	20240329	182800	1312968000	40600	40600	40600	40600	0
139	20240329	182700	1312968000	40600	40600	40600	40600	0
140	20240329	182600	1312968000	40600	40600	40600	40600	0
141	20240329	182500	1312968000	40600	40600	40600	40600	0
142	20240329	182400	1312968000	40600	40600	40600	40600	0
143	20240329	182300	1312968000	40600	40600	40600	40600	0
144	20240329	182200	1312968000	40600	40600	40600	40600	0
145	20240329	182100	1312968000	40600	40600	40600	40600	0
146	20240329	182000	1312968000	40600	40600	40600	40600	0
147	20240329	181900	1312968000	40600	40600	40600	40600	0
148	20240329	181800	1312968000	40600	40600	40600	40600	0
149	20240329	181700	1312968000	40600	40600	40600	40600	0
150	20240329	181600	1312968000	40600	40600	40600	40600	0
151	20240329	181500	1312968000	40600	40600	40600	40600	0
152	20240329	181400	1312968000	40600	40600	40600	40600	4830
153	20240329	181300	1312968000	40600	40600	40600	40600	0
154	20240329	181200	1312968000	40600	40600	40600	40600	0
155	20240329	181100	1312968000	40600	40600	40600	40600	0
156	20240329	181000	1312968000	40600	40600	40600	40600	0
157	20240329	180900	1312968000	40600	40600	40600	40600	0
158	20240329	180800	1312968000	40600	40600	40600	40600	0
159	20240329	180700	1312968000	40600	40600	40600	40600	0
160	20240329	180600	1312968000	40600	40600	40600	40600	0
161	20240329	180500	1312968000	40600	40600	40600	40600	0
162	20240329	180400	1312968000	40600	40600	40600	40600	0
163	20240329	180300	1312968000	40600	40600	40600	40600	0
164	20240329	180200	1312968000	40600	40600	40600	40600	0
165	20240329	180100	1312968000	40600	40600	40600	40600	0
166	20240329	180000	1312968000	40600	40600	40600	40600	0
167	20240329	175900	1312968000	40600	40600	40600	40600	0
168	20240329	175800	1312968000	40600	40600	40600	40600	0
169	20240329	175700	1312968000	40600	40600	40600	40600	0
170	20240329	175600	1312968000	40600	40600	40600	40600	0
171	20240329	175500	1312968000	40600	40600	40600	40600	0
172	20240329	175400	1312968000	40600	40600	40600	40600	0
173	20240329	175300	1312968000	40600	40600	40600	40600	0
174	20240329	175200	1312968000	40600	40600	40600	40600	0
175	20240329	175100	1312968000	40600	40600	40600	40600	0
176	20240329	175000	1312968000	40600	40600	40600	40600	0
177	20240329	174900	1312968000	40600	40600	40600	40600	0
178	20240329	174800	1312968000	40600	40600	40600	40600	0
179	20240329	174700	1312968000	40600	40600	40600	40600	0
180	20240329	174600	1312968000	40600	40600	40600	40600	0
181	20240329	174500	1312968000	40600	40600	40600	40600	0
182	20240329	174400	1312968000	40600	40600	40600	40600	4830
183	20240329	174300	1312968000	40600	40600	40600	40600	0
184	20240329	174200	1312968000	40600	40600	40600	40600	0
185	20240329	174100	1312968000	40600	40600	40600	40600	0
186	20240329	174000	1312968000	40600	40600	40600	40600	0
187	20240329	173900	1312968000	40600	40600	40600	40600	0
188	20240329	173800	1312968000	40600	40600	40600	40600	0
189	20240329	173700	1312968000	40600	40600	40600	40600	0
190	20240329	173600	1312968000	40600	40600	40600	40600	0
191	20240329	173500	1312968000	40600	40600	40600	40600	0
192	20240329	173400	1312968000	40600	40600	40600	40600	0
193	20240329	173300	1312968000	40600	40600	40600	40600	0
194	20240329	173200	1312968000	40600	40600	40600	40600	0
195	20240329	173100	1312968000	40600	40600	40600	40600	0
196	20240329	173000	1312968000	40600	40600	40600	40600	0
197	20240329	172900	1312968000	40600	40600	40600	40600	0
198	20240329	172800	1312968000	40600	40600	40600	40600	0
199	20240329	172700	1312968000	40600	40600	40600	40600	0
200	20240329	172600	1312968000	40600	40600	40600	40600	0
201	20240329	172500	1312968000	40600	40600	40600	40600	0
202	20240329	172400	1312968000	40600	40600	40600	40600	0
203	20240329	172300	1312968000	40600	40600	40600	40600	0
204	20240329	172200	1312968000	40600	40600	40600	40600	0
205	20240329	172100	1312968000	40600	40600	40600	40600	0
206	20240329	172000	1312968000	40600	40600	40600	40600	0
207	20240329	171900	1312968000	40600	40600	40600	40600	0
208	20240329	171800	1312968000	40600	40600	40600	40600	0
209	20240329	171700	1312968000	40600	40600	40600	40600	0
210	20240329	171600	1312968000	40600	40600	40600	40600	0
211	20240329	171500	1312968000	40600	40600	40600	40600	0
212	20240329	171400	1312968000	40600	40600	40600	40600	4830
213	20240329	171300	1312968000	40600	40600	40600	40600	0
214	20240329	171200	1312968000	40600	40600	40600	40600	0
215	20240329	171100	1312968000	40600	40600	40600	40600	0
216	20240329	171000	1312968000	40600	40600	40600	40600	0
217	20240329	170900	1312968000	40600	40600	40600	40600	0
218	20240329	170800	1312968000	40600	40600	40600	40600	0
219	20240329	170700	1312968000	40600	40600	40600	40600	0
220	20240329	170600	1312968000	40600	40600	40600	40600	0
221	20240329	170500	1312968000	40600	40600	40600	40600	0
222	20240329	170400	1312968000	40600	40600	40600	40600	0
223	20240329	170300	1312968000	40600	40600	40600	40600	0
224	20240329	170200	1312968000	40600	40600	40600	40600	0
225	20240329	170100	1312968000	40600	40600	40600	40600	0
226	20240329	170000	1312968000	40600	40600	40600	40600	0
227	20240329	165900	1312968000	40600	40600	40600	40600	0
228	20240329	165800	1312968000	40600	40600	40600	40600	0
229	20240329	165700	1312968000	40600	40600	40600	40600	0
230	20240329	165600	1312968000	40600	40600	40600	40600	0
231	20240329	165500	1312968000	40600	40600	40600	40600	0
232	20240329	165400	1312968000	40600	40600	40600	40600	0
233	20240329	165300	1312968000	40600	40600	40600	40600	0
234	20240329	165200	1312968000	40600	40600	40600	40600	0
235	20240329	165100	1312968000	40600	40600	40600	40600	0
236	20240329	165000	1312968000	40600	40600	40600	40600	0
237	20240329	164900	1312968000	40600	40600	40600	40600	0
238	20240329	164800	1312968000	40600	40600	40600	40600	0
239	20240329	164700	1312968000	40600	40600	40600	40600	0
240	20240329	164600	1312968000	40600	40600	40600	40600	0
241	20240329	164500	1312968000	40600	40600	40600	40600	0
242	20240329	164400	1312968000	40600	40600	40600	40600	4830
243	20240329	164300	1312968000	40600	40600	40600	40600	0
244	20240329	164200	1312968000	40600	40600	40600	40600	0
245	20240329	164100	1312968000	40600	40600	40600	40600	0
246	20240329	164000	1312968000	40600	40600	40600	40600	0
247	20240329	163900	1312968000	40600	40600	40600	40600	0
248	20240329	163800	1312968000	40600	40600	40600	40600	0
249	20240329	163700	1312968000	40600	40600	40600	40600	0
250	20240329	163600	1312968000	40600	40600	40600	40600	0
251	20240329	163500	1312968000	40600	40600	40600	40600	0
252	20240329	163400	1312968000	40600	40600	40600	40600	0
253	20240329	163300	1312968000	40600	40600	40600	40600	0
254	20240329	163200	1312968000	40600	40600	40600	40600	0
255	20240329	163100	1312968000	40600	40600	40600	40600	0
256	20240329	163000	1312968000	40600	40600	40600	40600	0
257	20240329	162900	1312968000	40600	40600	40600	40600	0
258	20240329	162800	1312968000	40600	40600	40600	40600	0
259	20240329	162700	1312968000	40600	40600	40600	40600	0
260	20240329	162600	1312968000	40600	40600	40600	40600	0
261	20240329	162500	1312968000	40600	40600	40600	40600	0
262	20240329	162400	1312968000	40600	40600	40600	40600	0
263	20240329	162300	1312968000	40600	40600	40600	40600	0
264	20240329	162200	1312968000	40600	40600	40600	40600	0
265	20240329	162100	1312968000	40600	40600	40600	40600	0
266	20240329	162000	1312968000	40600	40600	40600	40600	0
267	20240329	161900	1312968000	40600	40600	40600	40600	0
268	20240329	161800	1312968000	40600	40600	40600	40600	0
269	20240329	161700	1312968000	40600	40600	40600	40600	0
270	20240329	161600	1312968000	40600	40600	40600	40600	0
271	20240329	161500	1312968000	40600	40600	40600	40600	0
272	20240329	161400	1312968000	40600	40600	40600	40600	4830
273	20240329	161300	1312968000	40600	40600	40600	40600	0
274	20240329	161200	1312968000	40600	40600	40600	40600	0
275	20240329	161100	1312968000	40600	40600	40600	40600	0
276	20240329	161000	1312968000	40600	40600	40600	40600	0
277	20240329	160900	1312968000	40600	40600	40600	40600	0
278	20240329	160800	1312968000	40600	40600	40600	40600	0
279	20240329	160700	1312968000	40600	40600	40600	40600	0
280	20240329	160600	1312968000	40600	40600	40600	40600	0
281	20240329	160500	1312968000	40600	40600	40600	40600	0
282	20240329	160400	1312968000	40600	40600	40600	40600	0
283	20240329	160300	1312968000	40600	40600	40600	40600	0
284	20240329	160200	1312968000	40600	40600	40600	40600	0
285	20240329	160100	1312968000	40600	40600	40600	40600	0
286	20240329	160000	1312968000	40600	40600	40600	40600	0
287	20240329	155900	1312968000	40600	40600	40600	40600	0
288	20240329	155800	1312968000	40600	40600	40600	40600	0
289	20240329	155700	1312968000	40600	40600	40600	40600	0
290	20240329	155600	1312968000	40600	40600	40600	40600	0
291	20240329	155500	1312968000	40600	40600	40600	40600	0
292	20240329	155400	1312968000	40600	40600	40600	40600	0
293	20240329	155300	1312968000	40600	40600	40600	40600	0
294	20240329	155200	1312968000	40600	40600	40600	40600	0
295	20240329	155100	1312968000	40600	40600	40600	40600	0
296	20240329	155000	1312968000	40600	40600	40600	40600	0
297	20240329	154900	1312968000	40600	40600	40600	40600	0
298	20240329	154800	1312968000	40600	40600	40600	40600	0
299	20240329	154700	1312968000	40600	40600	40600	40600	0
300	20240329	154600	1312968000	40600	40600	40600	40600	0
301	20240329	154500	1312968000	40600	40600	40600	40600	0
302	20240329	154400	1312968000	40600	40600	40600	40600	4830
303	20240329	154300	1312968000	40600	40600	40600	40600	0
304	20240329	154200	1312968000	40600	40600	40600	40600	0
305	20240329	154100	1312968000	40600	40600	40600	40600	0
306	20240329	154000	1312968000	40600	40600	40600	40600	0
307	20240329	153900	1312968000	40600	40600	40600	40600	0
308	20240329	153800	1312968000	40600	40600	40600	40600	0
309	20240329	153700	1312968000	40600	40600	40600	40600	0
310	20240329	153600	1312968000	40600	40600	40600	40600	0
311	20240329	153500	1312968000	40600	40600	40600	40600	0
312	20240329	153400	1312968000	40600	40600	40600	40600	0
313	20240329	153300	1312968000	40600	40600	40600	40600	0
314	20240329	153200	1312968000	40600	40600	40600	40600	0
315	20240329	153100	1312968000	40600	40600	40600	40600	0
316	20240329	153000	1312968000	40600	40600	40600	40600	4830
317	20240329	152900	1116870000	40700	40700	40700	40700	0
318	20240329	152800	1116870000	40700	40700	40700	40700	0
319	20240329	152700	1116870000	40700	40700	40700	40700	0
320	20240329	152600	1116870000	40700	40700	40700	40700	0
321	20240329	152500	1116870000	40700	40700	40700	40700	0
322	20240329	152400	1116870000	40700	40700	40700	40700	0
323	20240329	152300	1116870000	40700	40700	40700	40700	0
324	20240329	152200	1116870000	40700	40700	40700	40700	0
325	20240329	152100	1116870000	40700	40700	40700	40700	0
326	20240329	152000	1116870000	40700	40700	40700	40700	0
327	20240329	151900	1116870000	40700	40700	40700	40650	56
328	20240329	151800	1114591800	40650	40700	40700	40650	37
329	20240329	151700	1113086200	40700	40700	40750	40700	165
330	20240329	151600	1106370300	40650	40650	40700	40650	104
331	20240329	151500	1102140150	40700	40750	40750	40650	111
332	20240329	151400	1097618950	40750	40650	40750	40650	42
333	20240329	151300	1095908250	40700	40750	40750	40650	202
334	20240329	151200	1087685850	40700	40750	40750	40700	63
335	20240329	151100	1085121650	40650	40700	40800	40650	113
336	20240329	151000	1080521600	40700	40700	40700	40700	47
337	20240329	150900	1078608700	40750	40700	40800	40700	148
338	20240329	150800	1072578100	40700	40800	40800	40700	61
339	20240329	150700	1070093250	40700	40650	40750	40650	154
340	20240329	150600	1063821000	40700	40850	40850	40700	102
341	20240329	150500	1059667500	40850	40750	40850	40750	129
342	20240329	150400	1054410450	40700	40750	40750	40700	45
343	20240329	150300	1052576800	40750	40850	40850	40750	118
344	20240329	150200	1047768200	40650	40850	40850	40650	3
345	20240329	150100	1047645850	40750	40750	40750	40750	145
346	20240329	150000	1041737100	40750	40750	40750	40750	42
347	20240329	145900	1040025600	40650	40850	40850	40650	116
348	20240329	145800	1035304150	40850	40700	40850	40700	149
349	20240329	145700	1029236750	40750	40850	40850	40650	66
350	20240329	145600	1026547250	40750	40750	40850	40650	184
351	20240329	145500	1019054550	40750	40650	40750	40650	40
352	20240329	145400	1017424650	40750	40750	40850	40750	122
353	20240329	145300	1012451950	40750	40750	40750	40750	39
354	20240329	145200	1010862700	40700	40750	40750	40700	163
355	20240329	145100	1004222950	40750	40850	40850	40750	65
356	20240329	145000	1001573800	40800	40800	40800	40700	134
357	20240329	144900	996112300	40800	40750	40800	40650	287
358	20240329	144800	984412300	40700	40750	40800	40700	180
359	20240329	144700	977080600	40650	40650	40650	40650	46
360	20240329	144600	975210700	40750	40650	40800	40650	143
361	20240329	144500	969382950	40650	40750	40750	40650	111
362	20240329	144400	964866600	40750	40750	40750	40750	115
363	20240329	144300	960180350	40750	40750	40750	40650	67
364	20240329	144200	957450300	40750	40800	40800	40650	161
365	20240329	144100	950894450	40750	40800	40800	40750	41
366	20240329	144000	949223600	40750	40700	40800	40650	147
367	20240329	143900	943236050	40800	40750	40800	40750	122
368	20240329	143800	938264500	40650	40750	40750	40650	96
369	20240329	143700	934357700	40700	40700	40750	40700	113
370	20240329	143600	929756550	40700	40650	40700	40650	44
371	20240329	143500	927965850	40700	40700	40750	40700	148
372	20240329	143400	921938700	40700	40700	40700	40700	43
373	20240329	143300	920188600	40650	40700	40700	40650	256
374	20240329	143200	909776550	40700	40750	40800	40700	791
375	20240329	143100	877541550	40800	40800	40800	40750	6
376	20240329	143000	877296800	40800	40800	40800	40800	2
377	20240329	142900	877215200	40800	40800	40800	40800	2
378	20240329	142800	877133600	40750	40800	40800	40750	53
379	20240329	142700	874973750	40800	40800	40800	40800	1
380	20240329	142600	874932950	40800	40750	40800	40750	5
381	20240329	142500	874729100	40750	40750	40800	40750	144
382	20240329	142400	868861050	40750	40700	40750	40700	64
383	20240329	142300	866253100	40750	40750	40750	40750	168
384	20240329	142200	859407100	40750	40750	40750	40750	16
385	20240329	142100	858755100	40750	40750	40750	40700	127
386	20240329	142000	853582450	40700	40700	40700	40700	102
387	20240329	141900	849431050	40650	40700	40700	40650	40
388	20240329	141800	847803100	40700	40800	40800	40700	530
389	20240329	141700	826206100	40800	40800	40800	40800	2
390	20240329	141600	826124500	40750	40800	40800	40750	83
391	20240329	141500	822738200	40800	40800	40800	40800	19
392	20240329	141400	821963000	40750	40750	40850	40750	53
393	20240329	141300	819803050	40850	40850	40850	40850	2
394	20240329	141200	819721350	40850	40750	40850	40700	176
395	20240329	141100	812549350	40750	40750	40750	40700	102
396	20240329	141000	808395350	40750	40750	40750	40750	112
397	20240329	140900	803831350	40700	40750	40750	40700	41
398	20240329	140800	802160650	40700	40750	40750	40700	149
399	20240329	140700	796090750	40700	40750	40750	40700	93
400	20240329	140600	792303600	40700	40700	40750	40700	113
401	20240329	140500	787698950	40750	40750	40750	40750	43
402	20240329	140400	785946700	40700	40750	40750	40700	172
403	20240329	140300	778940750	40750	40700	40750	40700	17
404	20240329	140200	778248800	40750	40700	40750	40700	126
405	20240329	140100	773114900	40750	40700	40750	40700	23
406	20240329	140000	772178000	40700	40750	40750	40700	68
407	20240329	135900	769409750	40700	40700	40700	40700	3
408	20240329	135800	769287650	40750	40750	40750	40750	1
409	20240329	135700	769246900	40750	40750	40850	40700	68
410	20240329	135600	766476150	40800	40800	40800	40800	2
411	20240329	135500	766394550	40800	40750	40800	40750	16
412	20240329	135400	765741850	40750	40700	40800	40700	148
413	20240329	135300	759713700	40750	40750	40750	40750	14
414	20240329	135200	759143200	40750	40750	40750	40700	7
415	20240329	135100	758858100	40750	40750	40750	40750	1
416	20240329	135000	758817350	40750	40750	40750	40700	92
417	20240329	134900	755071500	40700	40750	40750	40700	6
418	20240329	134800	754827200	40750	40700	40750	40700	16
419	20240329	134700	754175250	40750	40700	40750	40700	66
420	20240329	134600	751488850	40750	40750	40750	40700	39
421	20240329	134500	749899950	40700	40750	40750	40700	4
422	20240329	134400	749737050	40700	40750	40750	40700	5
423	20240329	134300	749533450	40750	40700	40750	40700	65
424	20240329	134200	746887250	40750	40700	40750	40700	32
425	20240329	134100	745583850	40750	40700	40750	40700	16
426	20240329	134000	744931950	40750	40700	40750	40700	52
427	20240329	133900	742815450	40750	40750	40750	40700	31
428	20240329	133800	741552350	40700	40750	40750	40700	4
429	20240329	133700	741389400	40750	40700	40750	40700	6
430	20240329	133600	741145100	40750	40700	40750	40700	73
431	20240329	133500	738173250	40750	40750	40750	40700	25
432	20240329	133400	737154750	40750	40700	40750	40700	18
433	20240329	133300	736421350	40750	40750	40750	40700	65
434	20240329	133200	733775500	40750	40700	40750	40700	242
435	20240329	133100	723925450	40750	40750	40750	40700	14
436	20240329	133000	723355000	40750	40750	40750	40750	15
437	20240329	132900	722743750	40700	40700	40750	40700	62
438	20240329	132800	720220300	40750	40750	40750	40750	2
439	20240329	132700	720138800	40750	40750	40750	40700	36
440	20240329	132600	718672050	40750	40750	40750	40700	76
441	20240329	132500	715578200	40750	40750	40750	40750	15
442	20240329	132400	714966950	40750	40750	40750	40700	24
443	20240329	132300	713989350	40750	40750	40750	40750	15
444	20240329	132200	713378100	40700	40750	40750	40700	67
445	20240329	132100	710650700	40700	40800	40800	40700	49
446	20240329	132000	708652500	40800	40800	40850	40800	34
447	20240329	131900	707264600	40700	40800	40800	40700	65
448	20240329	131800	704618900	40800	40800	40800	40800	16
449	20240329	131700	703966100	40700	40700	40800	40700	4
450	20240329	131600	703803100	40700	40700	40800	40700	91
451	20240329	131500	700096700	40800	40800	40800	40800	2
452	20240329	131400	700015100	40800	40800	40800	40700	7
453	20240329	131300	699729900	40800	40800	40800	40700	38
454	20240329	131200	698179900	40700	40800	40800	40700	53
455	20240329	131100	696022600	40750	40800	40800	40750	38
456	20240329	131000	694472350	40750	40750	40750	40750	2
457	20240329	130900	694390850	40700	40700	40750	40700	72
458	20240329	130800	691459600	40750	40750	40750	40750	13
459	20240329	130700	690929850	40750	40750	40750	40700	5
460	20240329	130600	690726200	40750	40700	40750	40650	88
461	20240329	130500	687144050	40650	40650	40700	40650	174
462	20240329	130400	680065200	40750	40650	40750	40650	16
463	20240329	130300	679413500	40750	40750	40750	40750	2
464	20240329	130200	679332000	40650	40650	40750	40650	72
465	20240329	130100	676403700	40750	40750	40750	40650	20
466	20240329	130000	675589000	40650	40700	40750	40650	18
467	20240329	125900	674855800	40700	40700	40700	40700	0
468	20240329	125800	674855800	40700	40900	40900	40700	61
469	20240329	125700	672372900	40700	40700	40900	40700	163
470	20240329	125600	665733350	40700	40700	40700	40650	5
471	20240329	125500	665529950	40700	40650	40700	40650	75
472	20240329	125400	662480450	40700	40700	40700	40700	32
473	20240329	125300	661178050	40700	40700	40700	40650	28
474	20240329	125200	660038750	40700	40700	40700	40700	0
475	20240329	125100	660038750	40700	40700	40850	40700	59
476	20240329	125000	657637300	40850	40850	40850	40700	16
477	20240329	124900	656983850	40800	40800	40800	40800	1
478	20240329	124800	656943050	40700	40750	40800	40700	91
479	20240329	124700	653237400	40750	40750	40750	40750	3
480	20240329	124600	653115150	40750	40650	40750	40650	8
481	20240329	124500	652789500	40700	40700	40700	40700	1
482	20240329	124400	652748800	40650	40700	40700	40650	161
483	20240329	124300	646199500	40700	40650	40700	40650	20
484	20240329	124200	645385750	40700	40700	40700	40650	21
485	20240329	124100	644531200	40700	40700	40700	40650	77
486	20240329	124000	641400350	40700	40650	40700	40650	24
487	20240329	123900	640424700	40700	40700	40700	40700	15
488	20240329	123800	639814200	40700	40650	40700	40600	637
489	20240329	123700	613920250	40700	40650	40700	40650	172
490	20240329	123600	606928350	40650	40600	40650	40600	38
491	20240329	123500	605383850	40650	40700	40800	40650	23
492	20240329	123400	604445950	40600	40600	40700	40600	70
493	20240329	123300	601602750	40600	40600	40600	40600	3
494	20240329	123200	601480950	40650	40650	40650	40600	20
495	20240329	123100	600668100	40600	40650	40650	40600	151
496	20240329	123000	594530500	40700	40700	40700	40650	16
497	20240329	122900	593879400	40700	40650	40700	40650	2
498	20240329	122800	593798050	40700	40650	40700	40650	5
499	20240329	122700	593594700	40650	40700	40700	40650	45
500	20240329	122600	591763350	40650	40650	40650	40650	2
501	20240329	122500	591682050	40650	40700	40700	40650	19
502	20240329	122400	590909000	40650	40650	40650	40650	58
503	20240329	122300	588551300	40700	40700	40700	40650	35
504	20240329	122200	587127150	40700	40700	40700	40650	5
505	20240329	122100	586923750	40650	40650	40650	40650	0
506	20240329	122000	586923750	40650	40700	40700	40650	94
507	20240329	121900	583101100	40650	40650	40650	40650	1
508	20240329	121800	583060450	40650	40650	40650	40600	6
509	20240329	121700	582816700	40600	40650	40650	40600	62
510	20240329	121600	580297150	40750	40750	40750	40650	32
511	20240329	121500	578993650	40750	40650	40750	40650	8
512	20240329	121400	578668250	40650	40700	40700	40650	6
513	20240329	121300	578424100	40700	40700	40700	40650	62
514	20240329	121200	575900950	40700	40750	40750	40700	3
515	20240329	121100	575778800	40750	40700	40750	40700	11
516	20240329	121000	575331000	40700	40750	40750	40700	31
517	20240329	120900	574067800	40850	40750	40850	40650	19
518	20240329	120800	573293850	40750	40650	40750	40650	17
519	20240329	120700	572601500	40650	40750	40750	40650	14
520	20240329	120600	572031200	40700	40750	40750	40700	52
521	20240329	120500	569914700	40700	40700	40750	40700	5
522	20240329	120400	569711150	40700	40700	40700	40700	22
523	20240329	120300	568815750	40700	40650	40700	40650	61
524	20240329	120200	566336000	40700	40700	40700	40650	29
525	20240329	120100	565156400	40700	40700	40700	40650	19
526	20240329	120000	564383300	40650	40650	40700	40650	103
527	20240329	115900	560195600	40650	40650	40700	40650	22
528	20240329	115800	559301200	40650	40650	40700	40650	3
529	20240329	115700	559179200	40650	40700	40700	40650	91
530	20240329	115600	555478500	40700	40700	40700	40600	86
531	20240329	115500	551986600	40600	40600	40700	40600	33
532	20240329	115400	550645400	40700	40700	40700	40700	3
533	20240329	115300	550523300	40700	40600	40700	40600	139
534	20240329	115200	544876650	40600	40650	40650	40600	4
535	20240329	115100	544714200	40650	40650	40650	40650	4
536	20240329	115000	544551600	40650	40750	40750	40600	23
537	20240329	114900	543616200	40750	40650	40750	40600	105
538	20240329	114800	539352050	40600	40650	40650	40600	37
539	20240329	114700	537848100	40600	40650	40650	40600	19
540	20240329	114600	537076600	40650	40650	40650	40600	68
541	20240329	114500	534314350	40650	40600	40650	40600	5
542	20240329	114400	534111250	40650	40650	40650	40650	8
543	20240329	114300	533786050	40650	40600	40650	40600	164
544	20240329	114200	527127050	40600	40600	40700	40600	69
545	20240329	114100	524324150	40650	40600	40650	40550	248
546	20240329	114000	514254800	40550	40600	40600	40550	86
547	20240329	113900	510767100	40600	40600	40650	40550	1804
548	20240329	113800	437531800	40600	40600	40650	40600	25
549	20240329	113700	436516000	40650	40650	40650	40600	17
550	20240329	113600	435825050	40650	40600	40650	40600	101
551	20240329	113500	431724350	40650	40650	40700	40650	32
552	20240329	113400	430423450	40700	40600	40700	40600	47
553	20240329	113300	428512250	40700	40700	40700	40700	2
554	20240329	113200	428430850	40600	40600	40700	40600	105
555	20240329	113100	424166450	40600	40700	40700	40600	15
556	20240329	113000	423556050	40700	40700	40700	40650	26
557	20240329	112900	422498350	40600	40600	40700	40600	50
558	20240329	112800	420468150	40600	40650	40700	40600	84
559	20240329	112700	417056400	40650	40600	40650	40600	27
560	20240329	112600	415958900	40650	40600	40650	40600	28
561	20240329	112500	414821900	40650	40650	40700	40600	84
562	20240329	112400	411410100	40650	40600	40650	40600	3
563	20240329	112300	411288250	40650	40650	40650	40650	35
564	20240329	112200	409865500	40600	40650	40650	40600	44
565	20240329	112100	408078600	40650	40600	40700	40600	22
566	20240329	112000	407184550	40700	40700	40700	40700	15
567	20240329	111900	406574050	40600	40600	40650	40600	61
568	20240329	111800	404096600	40650	40600	40650	40600	64
569	20240329	111700	401497500	40650	40650	40650	40650	43
570	20240329	111600	399749550	40600	40700	40700	40600	33
571	20240329	111500	398406850	40600	40650	40650	40600	620
572	20240329	111400	373209850	40650	40650	40750	40650	7
573	20240329	111300	372925100	40700	40700	40700	40700	18
574	20240329	111200	372192500	40700	40750	40750	40700	94
575	20240329	111100	368366550	40700	40700	40750	40650	175
576	20240329	111000	361247300	40700	40700	40700	40700	2
577	20240329	110900	361165900	40700	40650	40750	40650	81
578	20240329	110800	357870600	40750	40650	40750	40650	90
579	20240329	110700	354210600	40750	40750	40750	40750	17
580	20240329	110600	353517850	40650	40750	40750	40650	10
581	20240329	110500	353111150	40750	40650	40750	40650	40
582	20240329	110400	351485050	40750	40750	40750	40650	83
583	20240329	110300	348109350	40700	40750	40750	40700	22
584	20240329	110200	347213900	40750	40650	40750	40650	40
585	20240329	110100	345586400	40750	40750	40750	40650	73
586	20240329	110000	342618450	40750	40750	40750	40750	139
587	20240329	105900	336954200	40650	40650	40650	40650	0
588	20240329	105800	336954200	40650	40750	40750	40650	45
589	20240329	105700	335122850	40750	40650	40750	40650	102
590	20240329	105600	330972800	40650	40650	40650	40650	0
591	20240329	105500	330972800	40650	40700	40700	40650	46
592	20240329	105400	329102250	40650	40600	40650	40600	111
593	20240329	105300	324592600	40650	40650	40650	40650	21
594	20240329	105200	323738950	40600	40600	40600	40600	33
595	20240329	105100	322399150	40650	40650	40650	40650	0
596	20240329	105000	322399150	40650	40600	40650	40600	63
597	20240329	104900	319840700	40650	40650	40650	40650	50
598	20240329	104800	317808200	40650	40600	40650	40600	38
599	20240329	104700	316263600	40600	40650	40650	40600	59
600	20240329	104600	313868150	40650	40650	40650	40600	40
601	20240329	104500	312242400	40600	40600	40600	40600	25
602	20240329	104400	311227400	40600	40650	40650	40600	93
603	20240329	104300	307450950	40650	40650	40650	40650	0
604	20240329	104200	307450950	40650	40650	40650	40650	1
605	20240329	104100	307410300	40600	40650	40650	40600	49
606	20240329	104000	305419700	40650	40650	40650	40650	5
607	20240329	103900	305216450	40600	40700	40700	40600	21
608	20240329	103800	304362550	40600	40600	40600	40600	40
609	20240329	103700	302738550	40600	40700	40700	40600	63
610	20240329	103600	300179450	40600	40650	40650	40600	8
611	20240329	103500	299854600	40600	40700	40700	40600	26
612	20240329	103400	298798750	40700	40700	40700	40700	12
613	20240329	103300	298310350	40700	40600	40700	40600	51
614	20240329	103200	296239650	40700	40700	40700	40700	13
615	20240329	103100	295710550	40600	40600	40600	40600	33
616	20240329	103000	294370750	40600	40700	40700	40600	70
617	20240329	102900	291527550	40600	40600	40600	40600	0
618	20240329	102800	291527550	40600	40650	40650	40600	38
619	20240329	102700	289984700	40700	40600	40700	40600	21
620	20240329	102600	289130800	40600	40600	40600	40600	50
621	20240329	102500	287100800	40650	40600	40650	40600	48
622	20240329	102400	285150850	40650	40600	40650	40600	24
623	20240329	102300	284175700	40600	40650	40650	40600	62
624	20240329	102200	281657900	40600	40650	40650	40600	227
625	20240329	102100	272431450	40600	40600	40600	40600	24
626	20240329	102000	271457050	40600	40600	40600	40600	72
627	20240329	101900	268533850	40600	40600	40600	40600	62
628	20240329	101800	266016650	40600	40550	40650	40550	48
629	20240329	101700	264068000	40550	40600	40600	40550	321
630	20240329	101600	251048650	40550	40550	40600	40550	146
631	20240329	101500	245124350	40550	40600	40600	40550	450
632	20240329	101400	226855450	40600	40700	40700	40600	45
633	20240329	101300	225027050	40700	40700	40700	40700	1
634	20240329	101200	224986350	40650	40650	40650	40650	76
635	20240329	101100	221896950	40700	40650	40700	40650	41
636	20240329	101000	220229550	40650	40650	40650	40650	2
637	20240329	100900	220148250	40600	40600	40600	40600	78
638	20240329	100800	216981450	40650	40600	40650	40600	36
639	20240329	100700	215519700	40650	40650	40650	40650	1
640	20240329	100600	215479050	40600	40600	40600	40600	70
641	20240329	100500	212637050	40600	40600	40600	40600	63
642	20240329	100400	210079250	40600	40650	40650	40600	25
643	20240329	100300	209064200	40800	40600	40800	40600	11
644	20240329	100200	208617400	40650	40650	40650	40650	60
645	20240329	100100	206178400	40650	40650	40650	40650	33
646	20240329	100000	204836950	40800	40750	40800	40750	90
647	20240329	095900	201166500	40650	40500	40650	40500	74
648	20240329	095800	198165900	40550	40550	40650	40550	108
649	20240329	095700	193784550	40550	40600	40650	40550	169
650	20240329	095600	186924350	40600	40750	40750	40600	1545
651	20240329	095500	124078000	40750	40750	40750	40750	32
652	20240329	095400	122774000	40750	40750	40750	40750	25
653	20240329	095300	121755250	40750	40750	40750	40750	8
654	20240329	095200	121429250	40700	40800	40900	40700	436
655	20240329	095100	103613050	40800	40800	40800	40800	116
656	20240329	095000	98880250	40800	40800	40800	40800	42
657	20240329	094900	97166650	40800	40800	40800	40800	1
658	20240329	094800	97125850	40800	40750	40800	40750	142
659	20240329	094700	91336850	40750	40750	40750	40750	33
660	20240329	094600	89992100	40800	40750	40800	40700	10
661	20240329	094500	89584800	40700	40800	40800	40700	52
662	20240329	094400	87468200	40700	40700	40700	40700	33
663	20240329	094300	86125100	40800	40800	40800	40800	5
664	20240329	094200	85921100	40800	40800	40800	40700	122
665	20240329	094100	80952050	40800	40800	40800	40750	76
666	20240329	094000	77853750	40750	40750	40800	40750	44
667	20240329	093900	76060700	40750	40750	40750	40750	0
668	20240329	093800	76060700	40750	40800	40800	40750	50
669	20240329	093700	74023150	40800	40800	40800	40750	76
670	20240329	093600	70923600	40750	40800	40800	40750	47
671	20240329	093500	69007250	40800	40800	40800	40800	1
672	20240329	093400	68966450	40750	40750	40750	40750	90
673	20240329	093300	65298950	40850	40800	40850	40750	16
674	20240329	093200	64646700	40750	40750	40750	40750	0
675	20240329	093100	64646700	40750	40750	40750	40750	100
676	20240329	093000	60571700	40850	40850	40850	40750	75
677	20240329	092900	57513850	40850	40850	40850	40800	308
678	20240329	092800	44942150	40850	40850	40850	40850	16
679	20240329	092700	44288550	40850	40850	40900	40850	101
680	20240329	092600	40162650	40850	40850	40850	40850	0
681	20240329	092500	40162650	40850	40850	40850	40850	47
682	20240329	092400	38242700	40850	40900	40900	40850	477
683	20240329	092300	18746950	40900	40950	40950	40900	27
684	20240329	092200	17642550	40900	40900	40900	40900	7
685	20240329	092100	17356250	40950	40950	40950	40950	32
686	20240329	092000	16045850	40950	40950	40950	40950	24
687	20240329	091900	15063050	41000	41000	41000	41000	20
688	20240329	091800	14243050	40900	40900	40900	40900	0
689	20240329	091700	14243050	40900	40950	40950	40900	25
690	20240329	091600	13219450	40950	40950	40950	40950	0
691	20240329	091500	13219450	40950	40950	40950	40950	0
692	20240329	091400	13219450	40950	40950	40950	40950	2
693	20240329	091300	13137550	40900	40950	40950	40900	73
694	20240329	091200	10149450	40950	40950	40950	40950	1
695	20240329	091100	10108500	40950	40950	40950	40950	15
696	20240329	091000	9494250	40950	40950	40950	40950	13
697	20240329	090900	8961900	40950	41000	41000	40950	15
698	20240329	090800	8347600	41000	41000	41000	41000	28
699	20240329	090700	7199600	41100	41100	41100	41100	1
700	20240329	090600	7158500	41150	41100	41150	41050	98
701	20240329	090500	3129050	41150	41150	41150	41150	0
702	20240329	090400	3129050	41150	41150	41150	41150	51
703	20240329	090300	1030400	41200	41200	41200	41200	1
704	20240329	090200	989200	41400	41400	41400	41400	0
705	20240329	090100	989200	41400	41400	41400	41400	0
706	20240329	090000	989200	41400	41200	41400	41200	24