KissMeData/029530/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190300	844167100	41350	41350	41350	41350	270
3	20240327	190200	844167100	41350	41350	41350	41350	0
4	20240327	190100	844167100	41350	41350	41350	41350	0
5	20240327	190000	844167100	41350	41350	41350	41350	0
6	20240327	185900	844167100	41350	41350	41350	41350	0
7	20240327	185800	844167100	41350	41350	41350	41350	0
8	20240327	185700	844167100	41350	41350	41350	41350	0
9	20240327	185600	844167100	41350	41350	41350	41350	0
10	20240327	185500	844167100	41350	41350	41350	41350	0
11	20240327	185400	844167100	41350	41350	41350	41350	0
12	20240327	185300	844167100	41350	41350	41350	41350	0
13	20240327	185200	844167100	41350	41350	41350	41350	0
14	20240327	185100	844167100	41350	41350	41350	41350	0
15	20240327	185000	844167100	41350	41350	41350	41350	0
16	20240327	184900	844167100	41350	41350	41350	41350	0
17	20240327	184800	844167100	41350	41350	41350	41350	0
18	20240327	184700	844167100	41350	41350	41350	41350	0
19	20240327	184600	844167100	41350	41350	41350	41350	0
20	20240327	184500	844167100	41350	41350	41350	41350	0
21	20240327	184400	844167100	41350	41350	41350	41350	0
22	20240327	184300	844167100	41350	41350	41350	41350	0
23	20240327	184200	844167100	41350	41350	41350	41350	0
24	20240327	184100	844167100	41350	41350	41350	41350	0
25	20240327	184000	844167100	41350	41350	41350	41350	0
26	20240327	183900	844167100	41350	41350	41350	41350	0
27	20240327	183800	844167100	41350	41350	41350	41350	0
28	20240327	183700	844167100	41350	41350	41350	41350	0
29	20240327	183600	844167100	41350	41350	41350	41350	0
30	20240327	183500	844167100	41350	41350	41350	41350	0
31	20240327	183400	844167100	41350	41350	41350	41350	0
32	20240327	183300	844167100	41350	41350	41350	41350	270
33	20240327	183200	844167100	41350	41350	41350	41350	0
34	20240327	183100	844167100	41350	41350	41350	41350	0
35	20240327	183000	844167100	41350	41350	41350	41350	0
36	20240327	182900	844167100	41350	41350	41350	41350	0
37	20240327	182800	844167100	41350	41350	41350	41350	0
38	20240327	182700	844167100	41350	41350	41350	41350	0
39	20240327	182600	844167100	41350	41350	41350	41350	0
40	20240327	182500	844167100	41350	41350	41350	41350	0
41	20240327	182400	844167100	41350	41350	41350	41350	0
42	20240327	182300	844167100	41350	41350	41350	41350	0
43	20240327	182200	844167100	41350	41350	41350	41350	0
44	20240327	182100	844167100	41350	41350	41350	41350	0
45	20240327	182000	844167100	41350	41350	41350	41350	0
46	20240327	181900	844167100	41350	41350	41350	41350	0
47	20240327	181800	844167100	41350	41350	41350	41350	0
48	20240327	181700	844167100	41350	41350	41350	41350	0
49	20240327	181600	844167100	41350	41350	41350	41350	0
50	20240327	181500	844167100	41350	41350	41350	41350	0
51	20240327	181400	844167100	41350	41350	41350	41350	0
52	20240327	181300	844167100	41350	41350	41350	41350	0
53	20240327	181200	844167100	41350	41350	41350	41350	0
54	20240327	181100	844167100	41350	41350	41350	41350	0
55	20240327	181000	844167100	41350	41350	41350	41350	0
56	20240327	180900	844167100	41350	41350	41350	41350	0
57	20240327	180800	844167100	41350	41350	41350	41350	0
58	20240327	180700	844167100	41350	41350	41350	41350	0
59	20240327	180600	844167100	41350	41350	41350	41350	0
60	20240327	180500	844167100	41350	41350	41350	41350	0
61	20240327	180400	844167100	41350	41350	41350	41350	0
62	20240327	180300	844167100	41350	41350	41350	41350	270
63	20240327	180200	844167100	41350	41350	41350	41350	0
64	20240327	180100	844167100	41350	41350	41350	41350	0
65	20240327	180000	844167100	41350	41350	41350	41350	0
66	20240327	175900	844167100	41350	41350	41350	41350	0
67	20240327	175800	844167100	41350	41350	41350	41350	0
68	20240327	175700	844167100	41350	41350	41350	41350	0
69	20240327	175600	844167100	41350	41350	41350	41350	0
70	20240327	175500	844167100	41350	41350	41350	41350	0
71	20240327	175400	844167100	41350	41350	41350	41350	0
72	20240327	175300	844167100	41350	41350	41350	41350	0
73	20240327	175200	844167100	41350	41350	41350	41350	0
74	20240327	175100	844167100	41350	41350	41350	41350	0
75	20240327	175000	844167100	41350	41350	41350	41350	0
76	20240327	174900	844167100	41350	41350	41350	41350	0
77	20240327	174800	844167100	41350	41350	41350	41350	0
78	20240327	174700	844167100	41350	41350	41350	41350	0
79	20240327	174600	844167100	41350	41350	41350	41350	0
80	20240327	174500	844167100	41350	41350	41350	41350	0
81	20240327	174400	844167100	41350	41350	41350	41350	0
82	20240327	174300	844167100	41350	41350	41350	41350	0
83	20240327	174200	844167100	41350	41350	41350	41350	0
84	20240327	174100	844167100	41350	41350	41350	41350	0
85	20240327	174000	844167100	41350	41350	41350	41350	0
86	20240327	173900	844167100	41350	41350	41350	41350	0
87	20240327	173800	844167100	41350	41350	41350	41350	0
88	20240327	173700	844167100	41350	41350	41350	41350	0
89	20240327	173600	844167100	41350	41350	41350	41350	0
90	20240327	173500	844167100	41350	41350	41350	41350	0
91	20240327	173400	844167100	41350	41350	41350	41350	0
92	20240327	173300	844167100	41350	41350	41350	41350	270
93	20240327	173200	844167100	41350	41350	41350	41350	0
94	20240327	173100	844167100	41350	41350	41350	41350	0
95	20240327	173000	844167100	41350	41350	41350	41350	0
96	20240327	172900	844167100	41350	41350	41350	41350	0
97	20240327	172800	844167100	41350	41350	41350	41350	0
98	20240327	172700	844167100	41350	41350	41350	41350	0
99	20240327	172600	844167100	41350	41350	41350	41350	0
100	20240327	172500	844167100	41350	41350	41350	41350	0
101	20240327	172400	844167100	41350	41350	41350	41350	0
102	20240327	172300	844167100	41350	41350	41350	41350	0
103	20240327	172200	844167100	41350	41350	41350	41350	0
104	20240327	172100	844167100	41350	41350	41350	41350	0
105	20240327	172000	844167100	41350	41350	41350	41350	0
106	20240327	171900	844167100	41350	41350	41350	41350	0
107	20240327	171800	844167100	41350	41350	41350	41350	0
108	20240327	171700	844167100	41350	41350	41350	41350	0
109	20240327	171600	844167100	41350	41350	41350	41350	0
110	20240327	171500	844167100	41350	41350	41350	41350	0
111	20240327	171400	844167100	41350	41350	41350	41350	0
112	20240327	171300	844167100	41350	41350	41350	41350	0
113	20240327	171200	844167100	41350	41350	41350	41350	0
114	20240327	171100	844167100	41350	41350	41350	41350	0
115	20240327	171000	844167100	41350	41350	41350	41350	0
116	20240327	170900	844167100	41350	41350	41350	41350	0
117	20240327	170800	844167100	41350	41350	41350	41350	0
118	20240327	170700	844167100	41350	41350	41350	41350	0
119	20240327	170600	844167100	41350	41350	41350	41350	0
120	20240327	170500	844167100	41350	41350	41350	41350	0
121	20240327	170400	844167100	41350	41350	41350	41350	0
122	20240327	170300	844167100	41350	41350	41350	41350	270
123	20240327	170200	844167100	41350	41350	41350	41350	0
124	20240327	170100	844167100	41350	41350	41350	41350	0
125	20240327	170000	844167100	41350	41350	41350	41350	0
126	20240327	165900	844167100	41350	41350	41350	41350	0
127	20240327	165800	844167100	41350	41350	41350	41350	0
128	20240327	165700	844167100	41350	41350	41350	41350	0
129	20240327	165600	844167100	41350	41350	41350	41350	0
130	20240327	165500	844167100	41350	41350	41350	41350	0
131	20240327	165400	844167100	41350	41350	41350	41350	0
132	20240327	165300	844167100	41350	41350	41350	41350	0
133	20240327	165200	844167100	41350	41350	41350	41350	0
134	20240327	165100	844167100	41350	41350	41350	41350	0
135	20240327	165000	844167100	41350	41350	41350	41350	0
136	20240327	164900	844167100	41350	41350	41350	41350	0
137	20240327	164800	844167100	41350	41350	41350	41350	0
138	20240327	164700	844167100	41350	41350	41350	41350	0
139	20240327	164600	844167100	41350	41350	41350	41350	0
140	20240327	164500	844167100	41350	41350	41350	41350	0
141	20240327	164400	844167100	41350	41350	41350	41350	0
142	20240327	164300	844167100	41350	41350	41350	41350	0
143	20240327	164200	844167100	41350	41350	41350	41350	0
144	20240327	164100	844167100	41350	41350	41350	41350	0
145	20240327	164000	844167100	41350	41350	41350	41350	0
146	20240327	163900	844167100	41350	41350	41350	41350	0
147	20240327	163800	844167100	41350	41350	41350	41350	0
148	20240327	163700	844167100	41350	41350	41350	41350	0
149	20240327	163600	844167100	41350	41350	41350	41350	0
150	20240327	163500	844167100	41350	41350	41350	41350	0
151	20240327	163400	844167100	41350	41350	41350	41350	0
152	20240327	163300	844167100	41350	41350	41350	41350	270
153	20240327	163200	844167100	41350	41350	41350	41350	0
154	20240327	163100	844167100	41350	41350	41350	41350	0
155	20240327	163000	844167100	41350	41350	41350	41350	0
156	20240327	162900	844167100	41350	41350	41350	41350	0
157	20240327	162800	844167100	41350	41350	41350	41350	0
158	20240327	162700	844167100	41350	41350	41350	41350	0
159	20240327	162600	844167100	41350	41350	41350	41350	0
160	20240327	162500	844167100	41350	41350	41350	41350	0
161	20240327	162400	844167100	41350	41350	41350	41350	0
162	20240327	162300	844167100	41350	41350	41350	41350	0
163	20240327	162200	844167100	41350	41350	41350	41350	0
164	20240327	162100	844167100	41350	41350	41350	41350	0
165	20240327	162000	844167100	41350	41350	41350	41350	0
166	20240327	161900	844167100	41350	41350	41350	41350	0
167	20240327	161800	844167100	41350	41350	41350	41350	0
168	20240327	161700	844167100	41350	41350	41350	41350	0
169	20240327	161600	844167100	41350	41350	41350	41350	0
170	20240327	161500	844167100	41350	41350	41350	41350	0
171	20240327	161400	844167100	41350	41350	41350	41350	0
172	20240327	161300	844167100	41350	41350	41350	41350	0
173	20240327	161200	844167100	41350	41350	41350	41350	0
174	20240327	161100	844167100	41350	41350	41350	41350	0
175	20240327	161000	844167100	41350	41350	41350	41350	0
176	20240327	160900	844167100	41350	41350	41350	41350	0
177	20240327	160800	844167100	41350	41350	41350	41350	0
178	20240327	160700	844167100	41350	41350	41350	41350	0
179	20240327	160600	844167100	41350	41350	41350	41350	0
180	20240327	160500	844167100	41350	41350	41350	41350	0
181	20240327	160400	844167100	41350	41350	41350	41350	0
182	20240327	160300	844167100	41350	41350	41350	41350	270
183	20240327	160200	844167100	41350	41350	41350	41350	0
184	20240327	160100	844167100	41350	41350	41350	41350	0
185	20240327	160000	844167100	41350	41350	41350	41350	0
186	20240327	155900	844167100	41350	41350	41350	41350	0
187	20240327	155800	844167100	41350	41350	41350	41350	0
188	20240327	155700	844167100	41350	41350	41350	41350	0
189	20240327	155600	844167100	41350	41350	41350	41350	0
190	20240327	155500	844167100	41350	41350	41350	41350	0
191	20240327	155400	844167100	41350	41350	41350	41350	0
192	20240327	155300	844167100	41350	41350	41350	41350	0
193	20240327	155200	844167100	41350	41350	41350	41350	0
194	20240327	155100	844167100	41350	41350	41350	41350	0
195	20240327	155000	844167100	41350	41350	41350	41350	0
196	20240327	154900	844167100	41350	41350	41350	41350	0
197	20240327	154800	844167100	41350	41350	41350	41350	0
198	20240327	154700	844167100	41350	41350	41350	41350	0
199	20240327	154600	844167100	41350	41350	41350	41350	0
200	20240327	154500	844167100	41350	41350	41350	41350	0
201	20240327	154400	844167100	41350	41350	41350	41350	0
202	20240327	154300	844167100	41350	41350	41350	41350	0
203	20240327	154200	844167100	41350	41350	41350	41350	0
204	20240327	154100	844167100	41350	41350	41350	41350	0
205	20240327	154000	844167100	41350	41350	41350	41350	0
206	20240327	153900	844167100	41350	41350	41350	41350	0
207	20240327	153800	844167100	41350	41350	41350	41350	0
208	20240327	153700	844167100	41350	41350	41350	41350	0
209	20240327	153600	844167100	41350	41350	41350	41350	0
210	20240327	153500	844167100	41350	41350	41350	41350	0
211	20240327	153400	844167100	41350	41350	41350	41350	0
212	20240327	153300	844167100	41350	41350	41350	41350	270
213	20240327	153200	844167100	41350	41350	41350	41350	0
214	20240327	153100	844167100	41350	41350	41350	41350	0
215	20240327	153000	844167100	41350	41350	41350	41350	270
216	20240327	152900	833002600	41350	41350	41350	41350	0
217	20240327	152800	833002600	41350	41350	41350	41350	0
218	20240327	152700	833002600	41350	41350	41350	41350	0
219	20240327	152600	833002600	41350	41350	41350	41350	0
220	20240327	152500	833002600	41350	41350	41350	41350	0
221	20240327	152400	833002600	41350	41350	41350	41350	0
222	20240327	152300	833002600	41350	41350	41350	41350	0
223	20240327	152200	833002600	41350	41350	41350	41350	0
224	20240327	152100	833002600	41350	41350	41350	41350	0
225	20240327	152000	833002600	41350	41350	41350	41350	0
226	20240327	151900	833002600	41350	41350	41350	41050	55
227	20240327	151800	830737950	41100	40950	41500	40950	186
228	20240327	151700	823049500	40950	40900	40950	40900	27
229	20240327	151600	821944900	40900	40950	41050	40900	45
230	20240327	151500	820102900	41050	40950	41050	40950	340
231	20240327	151400	806179800	40950	41050	41050	40950	58
232	20240327	151300	803804600	41000	40950	41000	40950	94
233	20240327	151200	799955250	40950	40950	40950	40950	91
234	20240327	151100	796228800	41000	41000	41000	41000	1
235	20240327	151000	796187800	41000	40950	41000	40950	16
236	20240327	150900	795532450	40950	40950	40950	40950	0
237	20240327	150800	795532450	40950	40950	40950	40950	5
238	20240327	150700	795327700	40950	40950	40950	40950	12
239	20240327	150600	794836300	40950	40950	41000	40950	7
240	20240327	150500	794549400	40950	41000	41000	40950	50
241	20240327	150400	792500650	41000	40900	41000	40900	15
242	20240327	150300	791886350	41000	41050	41050	40950	6
243	20240327	150200	791640300	41100	41000	41100	41000	16
244	20240327	150100	790984100	41000	40900	41000	40900	10
245	20240327	150000	790574250	40900	41000	41000	40900	4
246	20240327	145900	790410500	40950	40900	40950	40900	8
247	20240327	145800	790083200	40950	40900	40950	40900	13
248	20240327	145700	789551200	40900	40900	40950	40900	10
249	20240327	145600	789142150	40900	40900	41000	40900	6
250	20240327	145500	788896500	40900	40900	40900	40900	4
251	20240327	145400	788732900	41000	40900	41000	40900	10
252	20240327	145300	788323800	40800	40850	40850	40800	16
253	20240327	145200	787670350	40850	40800	40850	40800	5
254	20240327	145100	787466150	40800	40850	40850	40800	95
255	20240327	145000	783586100	40850	40850	40850	40850	72
256	20240327	144900	780644900	40850	40750	40850	40750	70
257	20240327	144800	777785650	40750	40850	40850	40750	49
258	20240327	144700	775784200	40800	40750	40800	40700	82
259	20240327	144600	772441600	40750	40750	40750	40700	255
260	20240327	144500	762050500	40750	40800	40800	40750	115
261	20240327	144400	757363950	40800	40800	40850	40800	101
262	20240327	144300	753242700	40800	40800	40800	40800	12
263	20240327	144200	752753100	40800	40800	40850	40800	75
264	20240327	144100	749692700	40850	40900	40900	40850	333
265	20240327	144000	736088100	40900	40900	40900	40900	6
266	20240327	143900	735842700	40900	40950	40950	40900	104
267	20240327	143800	731587050	40950	40950	40950	40950	9
268	20240327	143700	731218500	40950	40950	40950	40950	7
269	20240327	143600	730931850	40950	40950	40950	40950	1
270	20240327	143500	730890900	40950	40950	40950	40950	2
271	20240327	143400	730809000	40950	40950	40950	40950	5
272	20240327	143300	730604250	40950	40950	40950	40950	6
273	20240327	143200	730358550	40950	40950	40950	40950	10
274	20240327	143100	729949050	41000	40950	41000	40950	16
275	20240327	143000	729293200	41000	40950	41000	40950	10
276	20240327	142900	728883400	40950	41050	41050	40950	4
277	20240327	142800	728719500	41000	40950	41050	40950	6
278	20240327	142700	728473600	41050	40950	41050	40950	12
279	20240327	142600	727981750	40950	40950	41000	40950	13
280	20240327	142500	727449350	41000	40850	41000	40850	11
281	20240327	142400	726999000	40850	40850	40850	40850	3
282	20240327	142300	726876450	40900	40900	40900	40850	9
283	20240327	142200	726508550	40850	40850	40900	40850	8
284	20240327	142100	726181700	40850	40850	40850	40850	3
285	20240327	142000	726059150	40850	40850	40850	40850	9
286	20240327	141900	725691500	40850	40850	40900	40850	10
287	20240327	141800	725282800	40850	40850	40850	40850	3
288	20240327	141700	725160250	40850	40850	40950	40850	11
289	20240327	141600	724710400	40900	40900	40900	40900	0
290	20240327	141500	724710400	40900	40900	40900	40900	7
291	20240327	141400	724424100	40950	40950	40950	40950	2
292	20240327	141300	724342200	40950	41100	41100	40950	14
293	20240327	141200	723768100	41100	41100	41100	41100	2
294	20240327	141100	723685900	41100	40950	41300	40850	13
295	20240327	141000	723152250	40900	40950	40950	40900	5
296	20240327	140900	722947650	40950	40950	40950	40950	7
297	20240327	140800	722661000	40950	40950	40950	40950	2
298	20240327	140700	722579100	40950	41000	41000	40950	14
299	20240327	140600	722005300	41000	41000	41000	41000	0
300	20240327	140500	722005300	41000	40900	41000	40850	158
301	20240327	140400	715539050	40900	40900	40900	40900	0
302	20240327	140300	715539050	40900	40900	40950	40850	191
303	20240327	140200	707727450	40900	40950	41000	40900	31
304	20240327	140100	706457900	40950	40950	41000	40950	11
305	20240327	140000	706007400	40950	40950	41000	40950	20
306	20240327	135900	705188350	40950	40950	41000	40950	6
307	20240327	135800	704942600	40950	40950	40950	40950	2
308	20240327	135700	704860700	40950	40950	40950	40950	6
309	20240327	135600	704615000	41050	41000	41050	40950	19
310	20240327	135500	703836000	41000	41000	41000	41000	1
311	20240327	135400	703795000	41000	41000	41000	41000	11
312	20240327	135300	703344000	41000	41000	41000	41000	5
313	20240327	135200	703139000	41000	41000	41000	41000	12
314	20240327	135100	702647000	41000	41000	41000	41000	1
315	20240327	135000	702606000	41000	41000	41000	41000	5
316	20240327	134900	702401000	41000	41000	41050	41000	10
317	20240327	134800	701990950	41000	41000	41000	41000	24
318	20240327	134700	701006950	41000	41000	41000	41000	5
319	20240327	134600	700801950	41000	41000	41000	41000	1
320	20240327	134500	700760950	41000	41000	41050	41000	6
321	20240327	134400	700514850	41050	41150	41150	41050	18
322	20240327	134300	699774500	41150	41150	41150	41150	6
323	20240327	134200	699527600	41150	41150	41150	41150	6
324	20240327	134100	699280700	41150	41150	41150	41150	4
325	20240327	134000	699116100	41150	41250	41250	41150	14
326	20240327	133900	698539550	41250	41250	41250	41250	2
327	20240327	133800	698457050	41250	41250	41250	41250	3
328	20240327	133700	698333300	41300	41350	41350	41300	47
329	20240327	133600	696392150	41300	41300	41300	41250	17
330	20240327	133500	695690750	41250	41250	41250	41250	8
331	20240327	133400	695360750	41200	41150	41200	41150	5
332	20240327	133300	695154900	41150	41250	41250	41150	6
333	20240327	133200	694907800	41250	41250	41250	41250	13
334	20240327	133100	694371550	41450	41200	41450	41200	106
335	20240327	133000	689986350	41200	41200	41200	41200	5
336	20240327	132900	689780350	41200	41200	41200	41200	13
337	20240327	132800	689244750	41200	41200	41200	41200	12
338	20240327	132700	688750350	41250	41250	41250	41250	17
339	20240327	132600	688049100	41250	41250	41250	41250	0
340	20240327	132500	688049100	41250	41300	41300	41250	6
341	20240327	132400	687801400	41250	41200	41300	41200	15
342	20240327	132300	687183050	41200	41150	41250	41150	12
343	20240327	132200	686688750	41150	41250	41250	41150	55
344	20240327	132100	684420300	41250	41200	41250	41200	3
345	20240327	132000	684296600	41200	41200	41250	41200	19
346	20240327	131900	683513600	41200	41200	41250	41200	3
347	20240327	131800	683389950	41200	41200	41250	41200	10
348	20240327	131700	682977900	41200	41200	41200	41200	3
349	20240327	131600	682854300	41250	41300	41400	41200	20
350	20240327	131500	682028750	41300	41300	41500	41300	62
351	20240327	131400	679459200	41300	41100	41300	41100	101
352	20240327	131300	675288500	41300	41200	41300	41200	6
353	20240327	131200	675040900	41250	41050	41250	41050	43
354	20240327	131100	673270850	41050	41100	41150	41050	12
355	20240327	131000	672777550	41100	41100	41100	41100	14
356	20240327	130900	672202150	41200	41100	41200	41100	4
357	20240327	130800	672037550	41100	41100	41200	41100	44
358	20240327	130700	670226050	41100	41100	41100	41100	6
359	20240327	130600	669979450	41100	41100	41250	41100	4
360	20240327	130500	669814900	41100	41100	41100	41100	2
361	20240327	130400	669732700	41200	41100	41250	41050	25
362	20240327	130300	668704200	41150	41000	41250	41000	10
363	20240327	130200	668292650	41000	41150	41200	41000	136
364	20240327	130100	662703450	41150	41150	41200	41050	254
365	20240327	130000	652266950	41150	41200	41250	41100	23
366	20240327	125900	651320150	41050	41150	41150	41050	4
367	20240327	125800	651155650	41100	41200	41300	41100	6
368	20240327	125700	650908500	41150	41150	41350	41150	115
369	20240327	125600	646169000	41150	41000	41200	41000	322
370	20240327	125500	632950050	40950	40950	40950	40900	491
371	20240327	125400	612860350	40950	40950	41050	40950	13
372	20240327	125300	612327400	41050	41050	41050	41050	0
373	20240327	125200	612327400	41050	41050	41050	41000	222
374	20240327	125100	603222950	41050	41050	41050	41050	12
375	20240327	125000	602730350	41050	41050	41050	41050	11
376	20240327	124900	602278800	41050	41050	41050	41050	0
377	20240327	124800	602278800	41050	41050	41050	41050	13
378	20240327	124700	601745150	41100	41100	41100	41100	4
379	20240327	124600	601580750	41100	41100	41100	41100	3
380	20240327	124500	601457450	41100	41100	41100	41100	10
381	20240327	124400	601046450	41100	41150	41150	41100	18
382	20240327	124300	600306350	41150	41150	41150	41150	2
383	20240327	124200	600224050	41100	41200	41200	41100	8
384	20240327	124100	599894750	41200	41050	41200	41050	13
385	20240327	124000	599360050	41050	41050	41150	41050	11
386	20240327	123900	598908400	41050	41050	41050	41050	7
387	20240327	123800	598621050	41050	41050	41150	41050	14
388	20240327	123700	598046150	41100	41050	41100	41050	5
389	20240327	123600	597840800	41050	41050	41050	41050	11
390	20240327	123500	597389250	41100	41150	41150	41100	8
391	20240327	123400	597060300	41050	41000	41050	41000	6
392	20240327	123300	596814150	41050	41000	41050	41000	3
393	20240327	123200	596691050	41000	41000	41000	41000	29
394	20240327	123100	595502050	41050	41000	41050	41000	4
395	20240327	123000	595337900	41000	41000	41000	41000	3
396	20240327	122900	595214900	41000	41000	41050	41000	9
397	20240327	122800	594845850	41000	41050	41050	41000	9
398	20240327	122700	594476800	41000	41050	41050	41000	7
399	20240327	122600	594189550	41050	41150	41150	41050	5
400	20240327	122500	593984100	41150	41200	41200	41150	7
401	20240327	122400	593695850	41200	41200	41200	41150	24
402	20240327	122300	592707500	41250	41250	41300	41150	46
403	20240327	122200	590811800	41250	41200	41250	41200	3
404	20240327	122100	590688150	41200	41200	41350	41150	40
405	20240327	122000	589037550	41250	41050	41250	41000	19
406	20240327	121900	588257000	41000	41000	41000	41000	12
407	20240327	121800	587765000	41000	41000	41000	41000	32
408	20240327	121700	586453000	41000	41000	41000	41000	5
409	20240327	121600	586248000	41000	41000	41000	41000	16
410	20240327	121500	585592000	41000	41000	41000	41000	0
411	20240327	121400	585592000	41000	41050	41050	41000	7
412	20240327	121300	585304700	41050	41100	41100	41000	13
413	20240327	121200	584771050	41100	41150	41150	41100	23
414	20240327	121100	583825150	41100	41100	41100	41100	3
415	20240327	121000	583701850	41200	41250	41250	41150	20
416	20240327	120900	582877250	41200	41250	41250	41200	3
417	20240327	120800	582753550	41200	41250	41250	41200	10
418	20240327	120700	582341450	41250	41350	41350	41250	10
419	20240327	120600	581928550	41350	41450	41550	41350	106
420	20240327	120500	577527600	41250	41100	41300	41100	29
421	20240327	120400	576332600	41100	41150	41150	41100	22
422	20240327	120300	575427550	41200	41300	41300	41200	4
423	20240327	120200	575262650	41250	41250	41250	41250	1
424	20240327	120100	575221400	41250	41150	41400	41100	28
425	20240327	120000	574067650	41150	41250	41250	41150	67
426	20240327	115900	571304200	41250	41300	41300	41250	4
427	20240327	115800	571139050	41300	41300	41300	41300	9
428	20240327	115700	570767350	41250	41300	41350	41250	15
429	20240327	115600	570148350	41350	41250	41350	41250	7
430	20240327	115500	569859400	41250	41250	41350	41250	10
431	20240327	115400	569446500	41250	41250	41350	41250	13
432	20240327	115300	568910150	41200	41250	41250	41200	113
433	20240327	115200	564249000	41300	41350	41400	41300	10
434	20240327	115100	563835600	41350	41450	41450	41300	46
435	20240327	115000	561929150	41500	41150	41500	41150	92
436	20240327	114900	558127100	41150	41000	41150	41000	15
437	20240327	114800	557511850	41000	41000	41100	40950	13
438	20240327	114700	556978650	41050	41000	41050	41000	5
439	20240327	114600	556773600	41000	41000	41050	41000	9
440	20240327	114500	556404450	41100	41000	41100	40950	11
441	20240327	114400	555953700	41000	41000	41000	41000	51
442	20240327	114300	553862700	41000	41000	41000	41000	1
443	20240327	114200	553821700	41000	41000	41000	41000	6
444	20240327	114100	553575700	41050	41000	41050	41000	19
445	20240327	114000	552796600	41050	41050	41050	41000	5
446	20240327	113900	552591500	41000	41000	41050	41000	51
447	20240327	113800	550500200	41000	41000	41000	41000	1
448	20240327	113700	550459200	41050	41000	41050	41000	18
449	20240327	113600	549721100	41100	41000	41100	40950	81
450	20240327	113500	546396950	41000	40950	41000	40950	12
451	20240327	113400	545905050	40950	40900	40950	40900	5
452	20240327	113300	545700500	40900	40900	40900	40900	19
453	20240327	113200	544923400	40900	40900	40900	40900	2
454	20240327	113100	544841600	40900	40900	40900	40900	18
455	20240327	113000	544105400	40850	40900	40900	40850	39
456	20240327	112900	542510400	40900	40900	40900	40900	23
457	20240327	112800	541569700	40900	40900	40900	40900	3
458	20240327	112700	541447000	40900	40900	40900	40850	11
459	20240327	112600	540997200	40850	40850	40850	40850	13
460	20240327	112500	540466150	40950	41000	41000	40850	18
461	20240327	112400	539729700	40950	40750	40950	40750	32
462	20240327	112300	538420600	40750	40750	40750	40750	4
463	20240327	112200	538257600	40750	40900	40900	40750	20
464	20240327	112100	537440650	40750	40850	40850	40750	25
465	20240327	112000	536421300	40850	40750	40850	40750	5
466	20240327	111900	536217350	40850	40750	40850	40750	9
467	20240327	111800	535850400	40750	40750	40750	40750	1
468	20240327	111700	535809650	40750	40750	40750	40750	14
469	20240327	111600	535239150	40750	40750	40850	40750	10
470	20240327	111500	534831400	40750	40850	40850	40750	36
471	20240327	111400	533362000	40850	40750	40850	40750	10
472	20240327	111300	532953800	40750	40700	40750	40700	27
473	20240327	111200	531854800	40700	40800	40800	40700	16
474	20240327	111100	531202100	40750	40800	40800	40700	903
475	20240327	111000	494432550	40800	40850	40850	40800	438
476	20240327	110900	476550250	40850	40900	40900	40850	213
477	20240327	110800	467839000	40900	40900	40900	40900	1
478	20240327	110700	467798100	40900	40900	40900	40900	4
479	20240327	110600	467634500	40900	40900	40950	40900	9
480	20240327	110500	467266350	40900	40900	40900	40900	12
481	20240327	110400	466775550	40900	40900	40900	40900	10
482	20240327	110300	466366550	40900	40900	40900	40900	7
483	20240327	110200	466080250	40900	40900	40950	40900	4
484	20240327	110100	465916550	40900	40950	40950	40900	16
485	20240327	110000	465261600	40950	40950	40950	40950	2
486	20240327	105900	465179700	40950	40950	40950	40950	2
487	20240327	105800	465097800	40950	40900	40950	40900	6
488	20240327	105700	464852350	40900	40900	40900	40900	23
489	20240327	105600	463911650	40900	40950	40950	40900	7
490	20240327	105500	463625150	40950	40950	40950	40950	16
491	20240327	105400	462969950	40950	40950	40950	40950	5
492	20240327	105300	462765200	40950	40950	40950	40950	12
493	20240327	105200	462273800	40900	40950	40950	40900	3
494	20240327	105100	462151000	40950	40950	40950	40950	12
495	20240327	105000	461659600	40950	40950	41000	40950	7
496	20240327	104900	461372900	40950	40950	40950	40950	10
497	20240327	104800	460963400	40950	41000	41000	40950	57
498	20240327	104700	458626500	40900	40900	40900	40900	53
499	20240327	104600	456458800	40900	40900	40950	40900	22
500	20240327	104500	455558950	40900	40850	40950	40850	28
501	20240327	104400	454413350	40900	40800	40900	40800	31
502	20240327	104300	453146600	40800	40800	40800	40800	5
503	20240327	104200	452942600	40800	40800	40800	40800	5
504	20240327	104100	452738600	40800	40800	40850	40800	35
505	20240327	104000	451310500	40800	40800	40800	40800	7
506	20240327	103900	451024900	40800	40850	40850	40800	7
507	20240327	103800	450739050	40800	40850	40850	40800	108
508	20240327	103700	446330150	40850	40850	40850	40850	19
509	20240327	103600	445554000	40850	40850	40850	40850	2
510	20240327	103500	445472300	40900	40900	40900	40900	36
511	20240327	103400	443999900	40800	40800	40800	40800	3
512	20240327	103300	443877500	40800	40800	40850	40800	18
513	20240327	103200	443143050	40800	40800	40800	40800	8
514	20240327	103100	442816650	40800	40800	40800	40800	7
515	20240327	103000	442531050	40800	40800	40800	40800	1
516	20240327	102900	442490250	40750	40750	40800	40750	187
517	20240327	102800	434868600	40750	40800	40800	40750	24
518	20240327	102700	433889450	40750	40750	40750	40700	60
519	20240327	102600	431445000	40750	40750	40750	40750	41
520	20240327	102500	429774250	40750	40850	40850	40750	44
521	20240327	102400	427980450	40800	40800	40800	40800	11
522	20240327	102300	427531650	40800	40800	40800	40800	29
523	20240327	102200	426348450	40750	40700	40800	40700	21
524	20240327	102100	425491850	40700	40700	40800	40700	186
525	20240327	102000	417913950	40700	40700	40700	40700	3
526	20240327	101900	417791850	40700	40700	40750	40700	47
527	20240327	101800	415877200	40750	40750	40750	40700	82
528	20240327	101700	412536200	40750	40750	40750	40750	43
529	20240327	101600	410783950	40750	40750	40750	40750	28
530	20240327	101500	409642950	40750	40800	40800	40750	58
531	20240327	101400	407277250	40800	40800	40800	40800	39
532	20240327	101300	405686050	40800	40800	40800	40800	21
533	20240327	101200	404829250	40800	40850	40950	40800	68
534	20240327	101100	402048650	40800	40800	40800	40800	31
535	20240327	101000	400783850	40750	40700	40750	40700	53
536	20240327	100900	398626600	40700	40750	40750	40700	36
537	20240327	100800	397160800	40750	40750	40750	40750	28
538	20240327	100700	396019800	40750	40800	40800	40750	47
539	20240327	100600	394102750	40800	40800	40800	40800	47
540	20240327	100500	392185150	40800	40800	40850	40800	136
541	20240327	100400	386636150	40900	40700	40900	40700	43
542	20240327	100300	384883600	40700	40700	40750	40700	54
543	20240327	100200	382684650	40700	40650	40700	40650	77
544	20240327	100100	379553400	40650	40600	40650	40600	45
545	20240327	100000	377724650	40550	40600	40750	40550	521
546	20240327	095900	356570400	40650	40750	40750	40600	1009
547	20240327	095800	315538800	40750	40750	40800	40750	75
548	20240327	095700	312482500	40750	40750	40850	40750	37
549	20240327	095600	310973900	40750	40800	40850	40700	1068
550	20240327	095500	267468000	40850	40800	40850	40800	49
551	20240327	095400	265468450	40800	40850	40850	40800	70
552	20240327	095300	262612100	40800	40800	40800	40800	59
553	20240327	095200	260204900	40750	40800	40850	40750	222
554	20240327	095100	251149450	40800	40800	40800	40800	29
555	20240327	095000	249966250	40750	40700	40800	40700	183
556	20240327	094900	242506150	40750	40850	40850	40750	846
557	20240327	094800	207997300	40900	41000	41000	40850	1369
558	20240327	094700	151873000	41000	41000	41000	41000	85
559	20240327	094600	148388000	41000	41000	41050	41000	68
560	20240327	094500	145599850	41050	41050	41050	41000	39
561	20240327	094400	144000150	41000	41000	41050	41000	52
562	20240327	094300	141868100	41000	41050	41050	41000	59
563	20240327	094200	139447300	41050	41050	41100	41000	41
564	20240327	094100	137764550	41050	41200	41200	41050	344
565	20240327	094000	123631100	41150	41150	41250	41100	43
566	20240327	093900	121861350	41250	41350	41350	41150	282
567	20240327	093800	110238400	41200	41250	41250	41200	63
568	20240327	093700	107641650	41250	41250	41250	41250	6
569	20240327	093600	107394150	41250	41250	41250	41250	29
570	20240327	093500	106197900	41300	41350	41350	41250	29
571	20240327	093400	105001200	41200	41300	41300	41200	102
572	20240327	093300	100794500	41300	41350	41350	41300	87
573	20240327	093200	97198150	41400	41350	41400	41300	66
574	20240327	093100	94472000	41300	41350	41500	41250	138
575	20240327	093000	88775650	41400	41400	41400	41400	53
576	20240327	092900	86581450	41400	41450	41450	41400	26
577	20240327	092800	85504050	41450	41450	41450	41450	6
578	20240327	092700	85255350	41450	41450	41450	41450	23
579	20240327	092600	84302000	41450	41450	41450	41450	30
580	20240327	092500	83058500	41500	41550	41550	41500	31
581	20240327	092400	81771800	41550	41500	41550	41500	29
582	20240327	092300	80568250	41550	41500	41550	41500	32
583	20240327	092200	79240050	41500	41500	41500	41500	1
584	20240327	092100	79198550	41500	41550	41600	41400	101
585	20240327	092000	75006350	41550	41350	41550	41350	34
586	20240327	091900	73598750	41300	41250	41300	41250	17
587	20240327	091800	72897000	41300	41300	41300	41300	19
588	20240327	091700	72112300	41300	41250	41300	41250	10
589	20240327	091600	71699350	41350	41300	41350	41300	29
590	20240327	091500	70500500	41200	41250	41350	41200	122
591	20240327	091400	65466950	41200	41350	41350	41200	570
592	20240327	091300	41909550	41400	41400	41400	41400	111
593	20240327	091200	37314150	41350	41350	41350	41350	33
594	20240327	091100	35949600	41350	41350	41350	41350	1
595	20240327	091000	35908250	41750	41600	41750	41300	343
596	20240327	090900	21684800	41600	41600	41650	41600	59
597	20240327	090800	19229400	41600	41600	41600	41600	26
598	20240327	090700	18147800	41600	41600	41800	41600	58
599	20240327	090600	15730200	41650	41600	41650	41600	46
600	20240327	090500	13816550	41750	41750	41750	41750	5
601	20240327	090400	13607800	41600	41800	41800	41600	22
602	20240327	090300	12689800	41750	41800	41800	41750	84
603	20240327	090200	9181750	41750	41800	41800	41750	48
604	20240327	090100	7176250	41750	42000	42000	41750	32
605	20240327	090000	5839000	41750	41750	41750	41600	140