KissMeData/290670/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203400	911449950	29800	29800	29800	29800	958
3	20240329	203300	911449950	29800	29800	29800	29800	0
4	20240329	203200	911449950	29800	29800	29800	29800	0
5	20240329	203100	911449950	29800	29800	29800	29800	0
6	20240329	203000	911449950	29800	29800	29800	29800	0
7	20240329	202900	911449950	29800	29800	29800	29800	0
8	20240329	202800	911449950	29800	29800	29800	29800	0
9	20240329	202700	911449950	29800	29800	29800	29800	0
10	20240329	202600	911449950	29800	29800	29800	29800	0
11	20240329	202500	911449950	29800	29800	29800	29800	0
12	20240329	202400	911449950	29800	29800	29800	29800	0
13	20240329	202300	911449950	29800	29800	29800	29800	0
14	20240329	202200	911449950	29800	29800	29800	29800	0
15	20240329	202100	911449950	29800	29800	29800	29800	0
16	20240329	202000	911449950	29800	29800	29800	29800	0
17	20240329	201900	911449950	29800	29800	29800	29800	0
18	20240329	201800	911449950	29800	29800	29800	29800	0
19	20240329	201700	911449950	29800	29800	29800	29800	0
20	20240329	201600	911449950	29800	29800	29800	29800	0
21	20240329	201500	911449950	29800	29800	29800	29800	0
22	20240329	201400	911449950	29800	29800	29800	29800	0
23	20240329	201300	911449950	29800	29800	29800	29800	0
24	20240329	201200	911449950	29800	29800	29800	29800	0
25	20240329	201100	911449950	29800	29800	29800	29800	0
26	20240329	201000	911449950	29800	29800	29800	29800	0
27	20240329	200900	911449950	29800	29800	29800	29800	0
28	20240329	200800	911449950	29800	29800	29800	29800	0
29	20240329	200700	911449950	29800	29800	29800	29800	0
30	20240329	200600	911449950	29800	29800	29800	29800	0
31	20240329	200500	911449950	29800	29800	29800	29800	0
32	20240329	200400	911449950	29800	29800	29800	29800	958
33	20240329	200300	911449950	29800	29800	29800	29800	0
34	20240329	200200	911449950	29800	29800	29800	29800	0
35	20240329	200100	911449950	29800	29800	29800	29800	0
36	20240329	200000	911449950	29800	29800	29800	29800	0
37	20240329	195900	911449950	29800	29800	29800	29800	0
38	20240329	195800	911449950	29800	29800	29800	29800	0
39	20240329	195700	911449950	29800	29800	29800	29800	0
40	20240329	195600	911449950	29800	29800	29800	29800	0
41	20240329	195500	911449950	29800	29800	29800	29800	0
42	20240329	195400	911449950	29800	29800	29800	29800	0
43	20240329	195300	911449950	29800	29800	29800	29800	0
44	20240329	195200	911449950	29800	29800	29800	29800	0
45	20240329	195100	911449950	29800	29800	29800	29800	0
46	20240329	195000	911449950	29800	29800	29800	29800	0
47	20240329	194900	911449950	29800	29800	29800	29800	0
48	20240329	194800	911449950	29800	29800	29800	29800	0
49	20240329	194700	911449950	29800	29800	29800	29800	0
50	20240329	194600	911449950	29800	29800	29800	29800	0
51	20240329	194500	911449950	29800	29800	29800	29800	0
52	20240329	194400	911449950	29800	29800	29800	29800	0
53	20240329	194300	911449950	29800	29800	29800	29800	0
54	20240329	194200	911449950	29800	29800	29800	29800	0
55	20240329	194100	911449950	29800	29800	29800	29800	0
56	20240329	194000	911449950	29800	29800	29800	29800	0
57	20240329	193900	911449950	29800	29800	29800	29800	0
58	20240329	193800	911449950	29800	29800	29800	29800	0
59	20240329	193700	911449950	29800	29800	29800	29800	0
60	20240329	193600	911449950	29800	29800	29800	29800	0
61	20240329	193500	911449950	29800	29800	29800	29800	0
62	20240329	193400	911449950	29800	29800	29800	29800	958
63	20240329	193300	911449950	29800	29800	29800	29800	0
64	20240329	193200	911449950	29800	29800	29800	29800	0
65	20240329	193100	911449950	29800	29800	29800	29800	0
66	20240329	193000	911449950	29800	29800	29800	29800	0
67	20240329	192900	911449950	29800	29800	29800	29800	0
68	20240329	192800	911449950	29800	29800	29800	29800	0
69	20240329	192700	911449950	29800	29800	29800	29800	0
70	20240329	192600	911449950	29800	29800	29800	29800	0
71	20240329	192500	911449950	29800	29800	29800	29800	0
72	20240329	192400	911449950	29800	29800	29800	29800	0
73	20240329	192300	911449950	29800	29800	29800	29800	0
74	20240329	192200	911449950	29800	29800	29800	29800	0
75	20240329	192100	911449950	29800	29800	29800	29800	0
76	20240329	192000	911449950	29800	29800	29800	29800	0
77	20240329	191900	911449950	29800	29800	29800	29800	0
78	20240329	191800	911449950	29800	29800	29800	29800	0
79	20240329	191700	911449950	29800	29800	29800	29800	0
80	20240329	191600	911449950	29800	29800	29800	29800	0
81	20240329	191500	911449950	29800	29800	29800	29800	0
82	20240329	191400	911449950	29800	29800	29800	29800	0
83	20240329	191300	911449950	29800	29800	29800	29800	0
84	20240329	191200	911449950	29800	29800	29800	29800	0
85	20240329	191100	911449950	29800	29800	29800	29800	0
86	20240329	191000	911449950	29800	29800	29800	29800	0
87	20240329	190900	911449950	29800	29800	29800	29800	0
88	20240329	190800	911449950	29800	29800	29800	29800	0
89	20240329	190700	911449950	29800	29800	29800	29800	0
90	20240329	190600	911449950	29800	29800	29800	29800	0
91	20240329	190500	911449950	29800	29800	29800	29800	0
92	20240329	190400	911449950	29800	29800	29800	29800	958
93	20240329	190300	911449950	29800	29800	29800	29800	0
94	20240329	190200	911449950	29800	29800	29800	29800	0
95	20240329	190100	911449950	29800	29800	29800	29800	0
96	20240329	190000	911449950	29800	29800	29800	29800	0
97	20240329	185900	911449950	29800	29800	29800	29800	0
98	20240329	185800	911449950	29800	29800	29800	29800	0
99	20240329	185700	911449950	29800	29800	29800	29800	0
100	20240329	185600	911449950	29800	29800	29800	29800	0
101	20240329	185500	911449950	29800	29800	29800	29800	0
102	20240329	185400	911449950	29800	29800	29800	29800	0
103	20240329	185300	911449950	29800	29800	29800	29800	0
104	20240329	185200	911449950	29800	29800	29800	29800	0
105	20240329	185100	911449950	29800	29800	29800	29800	0
106	20240329	185000	911449950	29800	29800	29800	29800	0
107	20240329	184900	911449950	29800	29800	29800	29800	0
108	20240329	184800	911449950	29800	29800	29800	29800	0
109	20240329	184700	911449950	29800	29800	29800	29800	0
110	20240329	184600	911449950	29800	29800	29800	29800	0
111	20240329	184500	911449950	29800	29800	29800	29800	0
112	20240329	184400	911449950	29800	29800	29800	29800	0
113	20240329	184300	911449950	29800	29800	29800	29800	0
114	20240329	184200	911449950	29800	29800	29800	29800	0
115	20240329	184100	911449950	29800	29800	29800	29800	0
116	20240329	184000	911449950	29800	29800	29800	29800	0
117	20240329	183900	911449950	29800	29800	29800	29800	0
118	20240329	183800	911449950	29800	29800	29800	29800	0
119	20240329	183700	911449950	29800	29800	29800	29800	0
120	20240329	183600	911449950	29800	29800	29800	29800	0
121	20240329	183500	911449950	29800	29800	29800	29800	0
122	20240329	183400	911449950	29800	29800	29800	29800	958
123	20240329	183300	911449950	29800	29800	29800	29800	0
124	20240329	183200	911449950	29800	29800	29800	29800	0
125	20240329	183100	911449950	29800	29800	29800	29800	0
126	20240329	183000	911449950	29800	29800	29800	29800	0
127	20240329	182900	911449950	29800	29800	29800	29800	0
128	20240329	182800	911449950	29800	29800	29800	29800	0
129	20240329	182700	911449950	29800	29800	29800	29800	0
130	20240329	182600	911449950	29800	29800	29800	29800	0
131	20240329	182500	911449950	29800	29800	29800	29800	0
132	20240329	182400	911449950	29800	29800	29800	29800	0
133	20240329	182300	911449950	29800	29800	29800	29800	0
134	20240329	182200	911449950	29800	29800	29800	29800	0
135	20240329	182100	911449950	29800	29800	29800	29800	0
136	20240329	182000	911449950	29800	29800	29800	29800	0
137	20240329	181900	911449950	29800	29800	29800	29800	0
138	20240329	181800	911449950	29800	29800	29800	29800	0
139	20240329	181700	911449950	29800	29800	29800	29800	0
140	20240329	181600	911449950	29800	29800	29800	29800	0
141	20240329	181500	911449950	29800	29800	29800	29800	0
142	20240329	181400	911449950	29800	29800	29800	29800	0
143	20240329	181300	911449950	29800	29800	29800	29800	0
144	20240329	181200	911449950	29800	29800	29800	29800	0
145	20240329	181100	911449950	29800	29800	29800	29800	0
146	20240329	181000	911449950	29800	29800	29800	29800	0
147	20240329	180900	911449950	29800	29800	29800	29800	0
148	20240329	180800	911449950	29800	29800	29800	29800	0
149	20240329	180700	911449950	29800	29800	29800	29800	0
150	20240329	180600	911449950	29800	29800	29800	29800	0
151	20240329	180500	911449950	29800	29800	29800	29800	0
152	20240329	180400	911449950	29800	29800	29800	29800	958
153	20240329	180300	911449950	29800	29800	29800	29800	0
154	20240329	180200	911449950	29800	29800	29800	29800	0
155	20240329	180100	911449950	29800	29800	29800	29800	0
156	20240329	180000	911449950	29800	29800	29800	29800	0
157	20240329	175900	911449950	29800	29800	29800	29800	0
158	20240329	175800	911449950	29800	29800	29800	29800	0
159	20240329	175700	911449950	29800	29800	29800	29800	0
160	20240329	175600	911449950	29800	29800	29800	29800	0
161	20240329	175500	911449950	29800	29800	29800	29800	0
162	20240329	175400	911449950	29800	29800	29800	29800	0
163	20240329	175300	911449950	29800	29800	29800	29800	0
164	20240329	175200	911449950	29800	29800	29800	29800	0
165	20240329	175100	911449950	29800	29800	29800	29800	0
166	20240329	175000	911449950	29800	29800	29800	29800	0
167	20240329	174900	911449950	29800	29800	29800	29800	0
168	20240329	174800	911449950	29800	29800	29800	29800	0
169	20240329	174700	911449950	29800	29800	29800	29800	0
170	20240329	174600	911449950	29800	29800	29800	29800	0
171	20240329	174500	911449950	29800	29800	29800	29800	0
172	20240329	174400	911449950	29800	29800	29800	29800	0
173	20240329	174300	911449950	29800	29800	29800	29800	0
174	20240329	174200	911449950	29800	29800	29800	29800	0
175	20240329	174100	911449950	29800	29800	29800	29800	0
176	20240329	174000	911449950	29800	29800	29800	29800	0
177	20240329	173900	911449950	29800	29800	29800	29800	0
178	20240329	173800	911449950	29800	29800	29800	29800	0
179	20240329	173700	911449950	29800	29800	29800	29800	0
180	20240329	173600	911449950	29800	29800	29800	29800	0
181	20240329	173500	911449950	29800	29800	29800	29800	0
182	20240329	173400	911449950	29800	29800	29800	29800	958
183	20240329	173300	911449950	29800	29800	29800	29800	0
184	20240329	173200	911449950	29800	29800	29800	29800	0
185	20240329	173100	911449950	29800	29800	29800	29800	0
186	20240329	173000	911449950	29800	29800	29800	29800	0
187	20240329	172900	911449950	29800	29800	29800	29800	0
188	20240329	172800	911449950	29800	29800	29800	29800	0
189	20240329	172700	911449950	29800	29800	29800	29800	0
190	20240329	172600	911449950	29800	29800	29800	29800	0
191	20240329	172500	911449950	29800	29800	29800	29800	0
192	20240329	172400	911449950	29800	29800	29800	29800	0
193	20240329	172300	911449950	29800	29800	29800	29800	0
194	20240329	172200	911449950	29800	29800	29800	29800	0
195	20240329	172100	911449950	29800	29800	29800	29800	0
196	20240329	172000	911449950	29800	29800	29800	29800	0
197	20240329	171900	911449950	29800	29800	29800	29800	0
198	20240329	171800	911449950	29800	29800	29800	29800	0
199	20240329	171700	911449950	29800	29800	29800	29800	0
200	20240329	171600	911449950	29800	29800	29800	29800	0
201	20240329	171500	911449950	29800	29800	29800	29800	0
202	20240329	171400	911449950	29800	29800	29800	29800	0
203	20240329	171300	911449950	29800	29800	29800	29800	0
204	20240329	171200	911449950	29800	29800	29800	29800	0
205	20240329	171100	911449950	29800	29800	29800	29800	0
206	20240329	171000	911449950	29800	29800	29800	29800	0
207	20240329	170900	911449950	29800	29800	29800	29800	0
208	20240329	170800	911449950	29800	29800	29800	29800	0
209	20240329	170700	911449950	29800	29800	29800	29800	0
210	20240329	170600	911449950	29800	29800	29800	29800	0
211	20240329	170500	911449950	29800	29800	29800	29800	0
212	20240329	170400	911449950	29800	29800	29800	29800	958
213	20240329	170300	911449950	29800	29800	29800	29800	0
214	20240329	170200	911449950	29800	29800	29800	29800	0
215	20240329	170100	911449950	29800	29800	29800	29800	0
216	20240329	170000	911449950	29800	29800	29800	29800	0
217	20240329	165900	911449950	29800	29800	29800	29800	0
218	20240329	165800	911449950	29800	29800	29800	29800	0
219	20240329	165700	911449950	29800	29800	29800	29800	0
220	20240329	165600	911449950	29800	29800	29800	29800	0
221	20240329	165500	911449950	29800	29800	29800	29800	0
222	20240329	165400	911449950	29800	29800	29800	29800	0
223	20240329	165300	911449950	29800	29800	29800	29800	0
224	20240329	165200	911449950	29800	29800	29800	29800	0
225	20240329	165100	911449950	29800	29800	29800	29800	0
226	20240329	165000	911449950	29800	29800	29800	29800	0
227	20240329	164900	911449950	29800	29800	29800	29800	0
228	20240329	164800	911449950	29800	29800	29800	29800	0
229	20240329	164700	911449950	29800	29800	29800	29800	0
230	20240329	164600	911449950	29800	29800	29800	29800	0
231	20240329	164500	911449950	29800	29800	29800	29800	0
232	20240329	164400	911449950	29800	29800	29800	29800	0
233	20240329	164300	911449950	29800	29800	29800	29800	0
234	20240329	164200	911449950	29800	29800	29800	29800	0
235	20240329	164100	911449950	29800	29800	29800	29800	0
236	20240329	164000	911449950	29800	29800	29800	29800	0
237	20240329	163900	911449950	29800	29800	29800	29800	0
238	20240329	163800	911449950	29800	29800	29800	29800	0
239	20240329	163700	911449950	29800	29800	29800	29800	0
240	20240329	163600	911449950	29800	29800	29800	29800	0
241	20240329	163500	911449950	29800	29800	29800	29800	0
242	20240329	163400	911449950	29800	29800	29800	29800	958
243	20240329	163300	911449950	29800	29800	29800	29800	0
244	20240329	163200	911449950	29800	29800	29800	29800	0
245	20240329	163100	911449950	29800	29800	29800	29800	0
246	20240329	163000	911449950	29800	29800	29800	29800	0
247	20240329	162900	911449950	29800	29800	29800	29800	0
248	20240329	162800	911449950	29800	29800	29800	29800	0
249	20240329	162700	911449950	29800	29800	29800	29800	0
250	20240329	162600	911449950	29800	29800	29800	29800	0
251	20240329	162500	911449950	29800	29800	29800	29800	0
252	20240329	162400	911449950	29800	29800	29800	29800	0
253	20240329	162300	911449950	29800	29800	29800	29800	0
254	20240329	162200	911449950	29800	29800	29800	29800	0
255	20240329	162100	911449950	29800	29800	29800	29800	0
256	20240329	162000	911449950	29800	29800	29800	29800	0
257	20240329	161900	911449950	29800	29800	29800	29800	0
258	20240329	161800	911449950	29800	29800	29800	29800	0
259	20240329	161700	911449950	29800	29800	29800	29800	0
260	20240329	161600	911449950	29800	29800	29800	29800	0
261	20240329	161500	911449950	29800	29800	29800	29800	0
262	20240329	161400	911449950	29800	29800	29800	29800	0
263	20240329	161300	911449950	29800	29800	29800	29800	0
264	20240329	161200	911449950	29800	29800	29800	29800	0
265	20240329	161100	911449950	29800	29800	29800	29800	0
266	20240329	161000	911449950	29800	29800	29800	29800	0
267	20240329	160900	911449950	29800	29800	29800	29800	0
268	20240329	160800	911449950	29800	29800	29800	29800	0
269	20240329	160700	911449950	29800	29800	29800	29800	0
270	20240329	160600	911449950	29800	29800	29800	29800	0
271	20240329	160500	911449950	29800	29800	29800	29800	0
272	20240329	160400	911449950	29800	29800	29800	29800	958
273	20240329	160300	911449950	29800	29800	29800	29800	0
274	20240329	160200	911449950	29800	29800	29800	29800	0
275	20240329	160100	911449950	29800	29800	29800	29800	0
276	20240329	160000	911449950	29800	29800	29800	29800	0
277	20240329	155900	911449950	29800	29800	29800	29800	0
278	20240329	155800	911449950	29800	29800	29800	29800	0
279	20240329	155700	911449950	29800	29800	29800	29800	0
280	20240329	155600	911449950	29800	29800	29800	29800	0
281	20240329	155500	911449950	29800	29800	29800	29800	0
282	20240329	155400	911449950	29800	29800	29800	29800	0
283	20240329	155300	911449950	29800	29800	29800	29800	0
284	20240329	155200	911449950	29800	29800	29800	29800	0
285	20240329	155100	911449950	29800	29800	29800	29800	0
286	20240329	155000	911449950	29800	29800	29800	29800	0
287	20240329	154900	911449950	29800	29800	29800	29800	0
288	20240329	154800	911449950	29800	29800	29800	29800	0
289	20240329	154700	911449950	29800	29800	29800	29800	0
290	20240329	154600	911449950	29800	29800	29800	29800	0
291	20240329	154500	911449950	29800	29800	29800	29800	0
292	20240329	154400	911449950	29800	29800	29800	29800	0
293	20240329	154300	911449950	29800	29800	29800	29800	0
294	20240329	154200	911449950	29800	29800	29800	29800	0
295	20240329	154100	911449950	29800	29800	29800	29800	0
296	20240329	154000	911449950	29800	29800	29800	29800	0
297	20240329	153900	911449950	29800	29800	29800	29800	0
298	20240329	153800	911449950	29800	29800	29800	29800	0
299	20240329	153700	911449950	29800	29800	29800	29800	0
300	20240329	153600	911449950	29800	29800	29800	29800	0
301	20240329	153500	911449950	29800	29800	29800	29800	0
302	20240329	153400	911449950	29800	29800	29800	29800	958
303	20240329	153300	911449950	29800	29800	29800	29800	0
304	20240329	153200	911449950	29800	29800	29800	29800	0
305	20240329	153100	911449950	29800	29800	29800	29800	0
306	20240329	153000	911449950	29800	29800	29800	29800	958
307	20240329	152900	882901550	30000	30000	30000	30000	0
308	20240329	152800	882901550	30000	30000	30000	30000	0
309	20240329	152700	882901550	30000	30000	30000	30000	0
310	20240329	152600	882901550	30000	30000	30000	30000	0
311	20240329	152500	882901550	30000	30000	30000	30000	0
312	20240329	152400	882901550	30000	30000	30000	30000	0
313	20240329	152300	882901550	30000	30000	30000	30000	0
314	20240329	152200	882901550	30000	30000	30000	30000	0
315	20240329	152100	882901550	30000	30000	30000	30000	0
316	20240329	152000	882901550	30000	30000	30000	30000	0
317	20240329	151900	882901550	30000	30000	30000	29950	23
318	20240329	151800	882211850	29950	29850	29950	29850	33
319	20240329	151700	881223700	29850	29900	29900	29850	60
320	20240329	151600	879432550	29900	29950	30000	29900	92
321	20240329	151500	876673450	29950	30000	30000	29950	314
322	20240329	151400	867253900	30000	30000	30050	30000	27
323	20240329	151300	866443400	30100	30050	30100	30000	178
324	20240329	151200	861096000	30050	30050	30100	30050	38
325	20240329	151100	859953950	30050	30050	30050	30050	15
326	20240329	151000	859503200	30050	30050	30100	30050	31
327	20240329	150900	858571150	30100	30100	30100	30100	23
328	20240329	150800	857878850	30150	30150	30150	30150	0
329	20240329	150700	857878850	30150	30150	30150	30150	0
330	20240329	150600	857878850	30150	30150	30150	30150	27
331	20240329	150500	857064800	30200	30100	30200	30000	104
332	20240329	150400	853934700	30200	30200	30200	30200	0
333	20240329	150300	853934700	30200	30200	30200	30200	4
334	20240329	150200	853813900	30200	30100	30200	30000	702
335	20240329	150100	832750500	30100	30100	30100	30100	1
336	20240329	150000	832720400	30150	30100	30150	30100	33
337	20240329	145900	831725550	30150	30150	30150	30150	4
338	20240329	145800	831604950	30150	30050	30150	30050	93
339	20240329	145700	828810000	30050	30200	30200	30050	902
340	20240329	145600	801704550	30150	30050	30150	30050	136
341	20240329	145500	797612650	30100	30100	30100	30100	54
342	20240329	145400	795987250	30100	30100	30100	30100	30
343	20240329	145300	795084250	30100	30100	30100	30100	4
344	20240329	145200	794963850	30100	30100	30100	30100	0
345	20240329	145100	794963850	30100	30100	30150	30100	127
346	20240329	145000	791139200	30100	30100	30100	30100	70
347	20240329	144900	789032200	30100	30150	30150	30100	150
348	20240329	144800	784516700	30200	30200	30200	30200	0
349	20240329	144700	784516700	30200	30150	30200	30150	12
350	20240329	144600	784154450	30150	30150	30150	30150	1
351	20240329	144500	784124300	30150	30150	30150	30150	2
352	20240329	144400	784064000	30100	30150	30150	30100	26
353	20240329	144300	783281200	30150	30200	30200	30150	184
354	20240329	144200	777727050	30200	30200	30200	30200	14
355	20240329	144100	777304250	30200	30200	30200	30200	0
356	20240329	144000	777304250	30200	30250	30250	30200	103
357	20240329	143900	774193050	30300	30300	30300	30300	0
358	20240329	143800	774193050	30300	30300	30300	30300	472
359	20240329	143700	759891450	30350	30350	30350	30350	0
360	20240329	143600	759891450	30350	30350	30350	30350	2
361	20240329	143500	759830750	30350	30350	30350	30350	0
362	20240329	143400	759830750	30350	30350	30350	30350	1
363	20240329	143300	759800400	30300	30350	30350	30300	11
364	20240329	143200	759467050	30300	30300	30300	30300	289
365	20240329	143100	750710350	30300	30300	30300	30300	363
366	20240329	143000	739711450	30350	30350	30350	30350	23
367	20240329	142900	739013400	30350	30350	30350	30350	1
368	20240329	142800	738983050	30350	30350	30350	30300	5
369	20240329	142700	738831350	30350	30350	30350	30350	1
370	20240329	142600	738801000	30350	30400	30400	30350	384
371	20240329	142500	727146550	30400	30400	30400	30400	1
372	20240329	142400	727116150	30350	30350	30400	30350	201
373	20240329	142300	721015750	30350	30350	30400	30350	4
374	20240329	142200	720894300	30400	30400	30400	30350	114
375	20240329	142100	717431300	30400	30350	30400	30350	23
376	20240329	142000	716733200	30350	30300	30350	30300	44
377	20240329	141900	715398300	30400	30400	30400	30400	41
378	20240329	141800	714151900	30400	30400	30400	30400	15
379	20240329	141700	713695900	30400	30450	30450	30350	145
380	20240329	141600	709293750	30450	30450	30450	30450	0
381	20240329	141500	709293750	30450	30450	30450	30450	9
382	20240329	141400	709019700	30300	30400	30500	30300	1873
383	20240329	141300	652044900	30350	30250	30350	30250	123
384	20240329	141200	648312650	30300	30300	30300	30300	15
385	20240329	141100	647858150	30350	30300	30350	30300	246
386	20240329	141000	640392550	30300	30150	30300	30150	1295
387	20240329	140900	601238700	30150	30150	30150	30150	38
388	20240329	140800	600093000	30150	30150	30150	30150	31
389	20240329	140700	599158350	30150	30150	30150	30150	22
390	20240329	140600	598495050	30150	30150	30150	30150	18
391	20240329	140500	597952350	30100	30050	30100	30050	66
392	20240329	140400	595969000	30100	30100	30100	30100	0
393	20240329	140300	595969000	30100	30100	30100	30100	102
394	20240329	140200	592898800	30100	30100	30100	30100	1
395	20240329	140100	592868700	30100	30100	30100	30100	0
396	20240329	140000	592868700	30100	30100	30100	30100	95
397	20240329	135900	590009200	30050	30050	30050	30050	14
398	20240329	135800	589588500	30050	30050	30050	30050	35
399	20240329	135700	588536750	30050	30050	30050	30050	37
400	20240329	135600	587424900	30000	30000	30000	30000	1
401	20240329	135500	587394900	30000	30000	30000	30000	0
402	20240329	135400	587394900	30000	30000	30000	30000	0
403	20240329	135300	587394900	30000	29900	30000	29900	2454
404	20240329	135200	513955050	29900	29900	29900	29900	16
405	20240329	135100	513476650	29900	29900	29900	29900	6
406	20240329	135000	513297250	29900	29900	29900	29900	11
407	20240329	134900	512968350	29900	29900	29900	29900	1
408	20240329	134800	512938450	29900	29900	29900	29900	0
409	20240329	134700	512938450	29900	29900	29900	29900	0
410	20240329	134600	512938450	29900	29900	29900	29900	0
411	20240329	134500	512938450	29900	29900	29900	29900	1
412	20240329	134400	512908550	29900	29900	29900	29900	3
413	20240329	134300	512818850	29900	29950	29950	29900	246
414	20240329	134200	505463150	29950	29950	29950	29950	0
415	20240329	134100	505463150	29950	29950	29950	29950	17
416	20240329	134000	504954000	29950	29950	29950	29950	117
417	20240329	133900	501449850	29950	29950	29950	29950	30
418	20240329	133800	500551350	29950	29950	29950	29950	0
419	20240329	133700	500551350	29950	29950	29950	29950	1
420	20240329	133600	500521400	29950	29950	29950	29950	22
421	20240329	133500	499862500	29950	29900	29950	29900	9
422	20240329	133400	499593000	29900	29900	29900	29900	0
423	20240329	133300	499593000	29900	29900	29900	29900	0
424	20240329	133200	499593000	29900	29900	29900	29900	35
425	20240329	133100	498546500	29900	29900	29900	29900	0
426	20240329	133000	498546500	29900	29900	29900	29900	60
427	20240329	132900	496752500	29900	29900	29900	29900	0
428	20240329	132800	496752500	29900	29900	29900	29900	0
429	20240329	132700	496752500	29900	29900	29900	29900	83
430	20240329	132600	494270800	29900	29900	29900	29900	0
431	20240329	132500	494270800	29900	29900	29900	29900	5
432	20240329	132400	494121300	29900	29900	29900	29900	0
433	20240329	132300	494121300	29900	29900	29900	29900	25
434	20240329	132200	493373800	29900	29900	29900	29900	0
435	20240329	132100	493373800	29900	29900	29900	29900	5
436	20240329	132000	493224300	29850	29850	29850	29850	0
437	20240329	131900	493224300	29850	29850	29850	29850	58
438	20240329	131800	491493000	29850	29900	29900	29850	21
439	20240329	131700	490866100	29900	29900	29900	29900	0
440	20240329	131600	490866100	29900	29900	29900	29900	30
441	20240329	131500	489969100	29950	29950	29950	29950	1
442	20240329	131400	489939150	29950	29950	29950	29950	36
443	20240329	131300	488860950	29950	29950	29950	29950	31
444	20240329	131200	487932500	29950	29950	29950	29950	5
445	20240329	131100	487782750	29950	29950	29950	29950	32
446	20240329	131000	486824350	29950	29950	29950	29950	23
447	20240329	130900	486135500	30000	30000	30000	30000	84
448	20240329	130800	483615500	30000	30000	30000	30000	45
449	20240329	130700	482265500	30000	30000	30000	30000	14
450	20240329	130600	481845500	30000	30000	30000	30000	0
451	20240329	130500	481845500	30000	30000	30000	30000	4
452	20240329	130400	481725500	29950	29950	29950	29950	0
453	20240329	130300	481725500	29950	29950	29950	29950	37
454	20240329	130200	480617350	30000	30000	30000	30000	10
455	20240329	130100	480317350	30000	30000	30000	30000	0
456	20240329	130000	480317350	30000	30000	30000	30000	15
457	20240329	125900	479867350	29950	29950	29950	29950	10
458	20240329	125800	479567850	29950	29950	29950	29950	1
459	20240329	125700	479537900	30000	29950	30000	29950	12
460	20240329	125600	479178400	29950	29950	29950	29950	167
461	20240329	125500	474176750	29950	29950	29950	29950	1
462	20240329	125400	474146800	29900	29900	29900	29900	31
463	20240329	125300	473219900	29950	29800	29950	29800	24
464	20240329	125200	472501750	29850	29850	29850	29850	2
465	20240329	125100	472442050	29750	29750	29750	29750	50
466	20240329	125000	470954550	29850	29800	29850	29800	87
467	20240329	124900	468360000	29750	29800	29850	29750	134
468	20240329	124800	464373000	29800	29800	29800	29800	0
469	20240329	124700	464373000	29800	29800	29800	29800	0
470	20240329	124600	464373000	29800	29800	29800	29800	0
471	20240329	124500	464373000	29800	29800	29800	29800	24
472	20240329	124400	463657800	29800	29800	29800	29800	0
473	20240329	124300	463657800	29800	29750	29800	29750	23
474	20240329	124200	462973400	29800	29850	29850	29750	63
475	20240329	124100	461098900	29850	29850	29850	29750	6
476	20240329	124000	460919900	29850	29850	29850	29750	505
477	20240329	123900	445880800	29850	29850	29850	29850	3
478	20240329	123800	445791250	29850	29850	29850	29850	1
479	20240329	123700	445761400	29800	29800	29800	29800	19
480	20240329	123600	445195200	29800	29800	29800	29800	122
481	20240329	123500	441559600	29850	29850	29850	29850	4
482	20240329	123400	441440200	29800	29800	29800	29800	20
483	20240329	123300	440844200	29800	29800	29800	29800	2
484	20240329	123200	440784600	29800	29850	29850	29800	24
485	20240329	123100	440069350	29850	29850	29850	29850	11
486	20240329	123000	439741000	29850	29850	29850	29850	1
487	20240329	122900	439711150	29850	29850	29850	29850	1
488	20240329	122800	439681300	29800	29800	29800	29800	79
489	20240329	122700	437327100	29850	29850	29850	29850	0
490	20240329	122600	437327100	29850	29850	29850	29850	1
491	20240329	122500	437297250	29850	29850	29850	29850	25
492	20240329	122400	436551000	29850	29850	29850	29850	1
493	20240329	122300	436521150	29850	29850	29850	29850	5
494	20240329	122200	436371900	29850	29850	29850	29800	41
495	20240329	122100	435148550	29850	29800	29850	29800	75
496	20240329	122000	432913500	29850	29850	29850	29850	20
497	20240329	121900	432316500	29850	29850	29850	29850	0
498	20240329	121800	432316500	29850	29850	29850	29850	1
499	20240329	121700	432286650	29850	29850	29850	29850	15
500	20240329	121600	431838900	29850	29850	29850	29850	84
501	20240329	121500	429331500	29850	29850	29850	29850	4
502	20240329	121400	429212100	29850	29950	29950	29850	61
503	20240329	121300	427388900	30000	30000	30000	30000	1
504	20240329	121200	427358900	30000	29900	30000	29900	301
505	20240329	121100	418329600	29850	29850	29850	29850	6
506	20240329	121000	418150500	29900	29900	29900	29900	9
507	20240329	120900	417881400	29850	29900	29900	29850	20
508	20240329	120800	417283750	30000	30000	30000	30000	0
509	20240329	120700	417283750	30000	30000	30000	30000	4
510	20240329	120600	417163750	30000	30000	30000	30000	311
511	20240329	120500	407833750	30000	30000	30000	30000	408
512	20240329	120400	395593750	30000	30000	30000	30000	6
513	20240329	120300	395413750	29950	29950	29950	29950	197
514	20240329	120200	389513600	29950	29950	29950	29950	111
515	20240329	120100	386189150	29950	29950	29950	29950	1
516	20240329	120000	386159200	29950	29950	29950	29950	0
517	20240329	115900	386159200	29950	29950	29950	29950	15
518	20240329	115800	385709950	29950	29950	29950	29950	0
519	20240329	115700	385709950	29950	29950	29950	29950	50
520	20240329	115600	384212450	29950	29950	29950	29950	0
521	20240329	115500	384212450	29950	29900	29950	29900	101
522	20240329	115400	381187550	29950	29950	29950	29950	0
523	20240329	115300	381187550	29950	29950	29950	29950	0
524	20240329	115200	381187550	29950	29950	29950	29950	26
525	20240329	115100	380408850	29950	29950	29950	29950	708
526	20240329	115000	359204250	29950	29950	29950	29950	0
527	20240329	114900	359204250	29950	29950	29950	29950	82
528	20240329	114800	356748350	29950	29900	29950	29900	221
529	20240329	114700	350140400	29850	29850	29850	29850	21
530	20240329	114600	349513550	29850	29850	29850	29850	3
531	20240329	114500	349424000	29800	29800	29800	29800	100
532	20240329	114400	346444000	29850	29850	29850	29850	11
533	20240329	114300	346115650	29850	29850	29850	29850	6
534	20240329	114200	345936550	29850	29800	29850	29800	4
535	20240329	114100	345817300	29850	29850	29850	29850	3
536	20240329	114000	345727750	29850	29800	29850	29800	82
537	20240329	113900	343284100	29800	29800	29800	29800	3
538	20240329	113800	343194700	29850	29850	29850	29850	26
539	20240329	113700	342418600	29850	29850	29850	29850	1
540	20240329	113600	342388750	29850	29850	29850	29850	94
541	20240329	113500	339582850	29850	29850	29850	29850	11
542	20240329	113400	339254500	29800	29800	29800	29800	0
543	20240329	113300	339254500	29800	29800	29800	29800	145
544	20240329	113200	334933500	29800	29800	29800	29800	0
545	20240329	113100	334933500	29800	29800	29800	29800	1
546	20240329	113000	334903700	29750	29800	29800	29750	39
547	20240329	112900	333742650	29800	29800	29800	29800	1
548	20240329	112800	333712850	29800	29800	29800	29800	3
549	20240329	112700	333623450	29800	29800	29800	29800	0
550	20240329	112600	333623450	29800	29750	29800	29750	24
551	20240329	112500	332908950	29800	29800	29800	29800	2
552	20240329	112400	332849350	29750	29750	29750	29750	3
553	20240329	112300	332760100	29800	29800	29800	29800	20
554	20240329	112200	332164100	29800	29800	29800	29800	1
555	20240329	112100	332134300	29800	29800	29800	29800	0
556	20240329	112000	332134300	29800	29800	29800	29800	1
557	20240329	111900	332104500	29800	29800	29800	29800	0
558	20240329	111800	332104500	29800	29800	29800	29800	0
559	20240329	111700	332104500	29800	29750	29800	29750	693
560	20240329	111600	311487600	29800	29800	29800	29800	0
561	20240329	111500	311487600	29800	29750	29800	29750	37
562	20240329	111400	310386750	29800	29800	29800	29800	1
563	20240329	111300	310356950	29800	29800	29800	29800	1
564	20240329	111200	310327150	29750	29750	29750	29750	0
565	20240329	111100	310327150	29750	29800	29800	29750	107
566	20240329	111000	307138850	29800	29800	29800	29800	1
567	20240329	110900	307109050	29800	29800	29800	29800	0
568	20240329	110800	307109050	29800	29800	29800	29800	7
569	20240329	110700	306900450	29800	29800	29800	29800	0
570	20240329	110600	306900450	29800	29800	29800	29800	88
571	20240329	110500	304278050	29800	29800	29800	29800	6
572	20240329	110400	304099250	29850	29850	29850	29850	20
573	20240329	110300	303502250	29850	29850	29850	29850	1
574	20240329	110200	303472400	29850	29850	29850	29850	0
575	20240329	110100	303472400	29850	29850	29850	29850	1
576	20240329	110000	303442550	29750	29750	29750	29750	0
577	20240329	105900	303442550	29750	29800	29800	29750	30
578	20240329	105800	302549950	29750	29750	29750	29750	0
579	20240329	105700	302549950	29750	29800	29800	29750	654
580	20240329	105600	283072900	29850	29850	29850	29850	2
581	20240329	105500	283013200	29850	29850	29850	29850	0
582	20240329	105400	283013200	29850	29850	29850	29850	2
583	20240329	105300	282953500	29850	29850	29850	29850	87
584	20240329	105200	280356550	29850	29850	29850	29850	1
585	20240329	105100	280326700	29850	29900	29900	29850	35
586	20240329	105000	279280700	29900	29900	29900	29900	0
587	20240329	104900	279280700	29900	29900	29900	29900	18
588	20240329	104800	278742500	29850	29850	29850	29850	25
589	20240329	104700	277996250	29900	29900	29900	29900	0
590	20240329	104600	277996250	29900	29900	29900	29900	6
591	20240329	104500	277816850	29900	29900	29900	29900	0
592	20240329	104400	277816850	29900	29900	29900	29900	0
593	20240329	104300	277816850	29900	29900	29900	29900	16
594	20240329	104200	277338450	29850	29850	29850	29850	0
595	20240329	104100	277338450	29850	29850	29850	29850	0
596	20240329	104000	277338450	29850	29850	29850	29850	0
597	20240329	103900	277338450	29850	29850	29850	29850	0
598	20240329	103800	277338450	29850	29850	29850	29850	3
599	20240329	103700	277248900	29850	29850	29850	29850	2
600	20240329	103600	277189200	29850	29850	29850	29850	173
601	20240329	103500	272025150	29900	29900	29900	29900	69
602	20240329	103400	269962050	29950	29950	29950	29950	0
603	20240329	103300	269962050	29950	29950	29950	29950	0
604	20240329	103200	269962050	29950	29950	29950	29950	0
605	20240329	103100	269962050	29950	29950	29950	29950	0
606	20240329	103000	269962050	29950	29950	29950	29950	2
607	20240329	102900	269902150	29950	29950	29950	29950	0
608	20240329	102800	269902150	29950	29950	29950	29950	1
609	20240329	102700	269872200	29850	29950	29950	29850	604
610	20240329	102600	251831450	29900	30000	30000	29900	48
611	20240329	102500	250396150	30000	30000	30000	30000	0
612	20240329	102400	250396150	30000	30000	30000	30000	0
613	20240329	102300	250396150	30000	30000	30000	30000	0
614	20240329	102200	250396150	30000	30000	30000	30000	1
615	20240329	102100	250366150	30000	30000	30000	30000	0
616	20240329	102000	250366150	30000	30000	30000	30000	9
617	20240329	101900	250096150	30000	30000	30000	30000	5
618	20240329	101800	249946150	29900	29900	29900	29900	0
619	20240329	101700	249946150	29900	29900	29900	29900	200
620	20240329	101600	243966150	29900	30000	30000	29900	19
621	20240329	101500	243396450	30000	30000	30000	29900	24
622	20240329	101400	242676550	30000	30000	30000	30000	0
623	20240329	101300	242676550	30000	30000	30000	30000	8
624	20240329	101200	242436550	30000	30000	30000	30000	15
625	20240329	101100	241986550	29900	29900	29900	29900	0
626	20240329	101000	241986550	29900	29900	29900	29900	0
627	20240329	100900	241986550	29900	29900	29900	29900	30
628	20240329	100800	241089550	29900	29900	29900	29900	39
629	20240329	100700	239923450	30000	30000	30000	30000	0
630	20240329	100600	239923450	30000	30000	30000	30000	5
631	20240329	100500	239773450	30000	30050	30050	30000	128
632	20240329	100400	235930900	30050	30050	30050	30050	8
633	20240329	100300	235690500	30050	30050	30050	30050	35
634	20240329	100200	234638750	30000	30000	30000	30000	947
635	20240329	100100	206228750	30000	29950	30000	29950	36
636	20240329	100000	205150250	29950	29950	29950	29950	1
637	20240329	095900	205120300	30000	30000	30000	30000	22
638	20240329	095800	204460300	30000	30000	30000	30000	160
639	20240329	095700	199660300	30000	29950	30000	29950	155
640	20240329	095600	195016850	29950	29850	29950	29800	17
641	20240329	095500	194509450	29850	29850	29850	29850	1
642	20240329	095400	194479600	29950	29900	29950	29900	103
643	20240329	095300	191397900	29900	29900	29900	29900	4
644	20240329	095200	191278300	29900	29850	29900	29850	134
645	20240329	095100	187273350	29900	29850	29900	29850	2
646	20240329	095000	187213600	29800	29800	29900	29800	85
647	20240329	094900	184680500	29900	29900	29900	29900	2
648	20240329	094800	184620700	29900	29900	29900	29900	5
649	20240329	094700	184471200	29800	29800	29800	29800	20
650	20240329	094600	183875200	29800	29800	29800	29800	0
651	20240329	094500	183875200	29800	29800	29800	29800	33
652	20240329	094400	182891800	29800	29850	29850	29800	86
653	20240329	094300	180328750	29850	29850	29850	29850	5
654	20240329	094200	180179500	29850	29850	29850	29850	57
655	20240329	094100	178478050	29800	29800	29800	29800	0
656	20240329	094000	178478050	29800	29800	29800	29800	12
657	20240329	093900	178120450	29800	29800	29800	29800	65
658	20240329	093800	176183450	29800	29800	29800	29800	10
659	20240329	093700	175885450	29800	29700	29800	29700	15
660	20240329	093600	175438850	29750	29700	29750	29700	59
661	20240329	093500	173684100	29750	29750	29750	29750	150
662	20240329	093400	169221600	29750	29750	29750	29750	20
663	20240329	093300	168626600	29800	29750	29800	29700	785
664	20240329	093200	145305750	29750	29700	29750	29700	157
665	20240329	093100	140640100	29750	29750	29750	29750	36
666	20240329	093000	139569100	29750	29750	29750	29750	12
667	20240329	092900	139212100	29750	29750	29750	29750	31
668	20240329	092800	138289850	29750	29750	29750	29700	17
669	20240329	092700	137784800	29750	29800	29800	29750	110
670	20240329	092600	134510600	29800	29700	29800	29700	46
671	20240329	092500	133142300	29700	29750	29800	29700	52
672	20240329	092400	131595200	29750	29750	29750	29750	7
673	20240329	092300	131386950	29750	29750	29750	29750	4
674	20240329	092200	131267950	29750	29750	29750	29750	107
675	20240329	092100	128084700	29800	29800	29800	29800	0
676	20240329	092000	128084700	29800	29800	29800	29800	2
677	20240329	091900	128025100	29750	29750	29800	29700	152
678	20240329	091800	123506850	29800	29800	29800	29800	96
679	20240329	091700	120646050	29800	29800	29800	29800	0
680	20240329	091600	120646050	29800	29800	29800	29800	20
681	20240329	091500	120050050	29650	29750	29750	29650	141
682	20240329	091400	115869300	29750	29650	29850	29650	171
683	20240329	091300	110796150	29650	29650	29650	29650	5
684	20240329	091200	110647900	29650	29700	29700	29650	43
685	20240329	091100	109372850	29650	29600	29800	29550	515
686	20240329	091000	94086600	29600	29700	29700	29600	441
687	20240329	090900	81022000	29650	29700	29700	29650	235
688	20240329	090800	74047650	29700	29800	29800	29700	929
689	20240329	090700	46417950	29800	29900	29900	29750	342
690	20240329	090600	36220250	29900	30000	30000	29900	507
691	20240329	090500	21051600	30000	30000	30000	30000	50
692	20240329	090400	19551600	30000	30000	30000	30000	103
693	20240329	090300	16461600	30150	30050	30150	29950	352
694	20240329	090200	5897600	30100	30100	30100	30100	67
695	20240329	090100	3880900	30100	30100	30100	30100	8
696	20240329	090000	3640100	30100	30100	30100	30100	101