KissMeData/069260/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193100	1064209740	20050	20050	20050	20050	1693
3	20240328	193000	1064209740	20050	20050	20050	20050	0
4	20240328	192900	1064209740	20050	20050	20050	20050	0
5	20240328	192800	1064209740	20050	20050	20050	20050	0
6	20240328	192700	1064209740	20050	20050	20050	20050	0
7	20240328	192600	1064209740	20050	20050	20050	20050	0
8	20240328	192500	1064209740	20050	20050	20050	20050	0
9	20240328	192400	1064209740	20050	20050	20050	20050	0
10	20240328	192300	1064209740	20050	20050	20050	20050	0
11	20240328	192200	1064209740	20050	20050	20050	20050	0
12	20240328	192100	1064209740	20050	20050	20050	20050	0
13	20240328	192000	1064209740	20050	20050	20050	20050	0
14	20240328	191900	1064209740	20050	20050	20050	20050	0
15	20240328	191800	1064209740	20050	20050	20050	20050	0
16	20240328	191700	1064209740	20050	20050	20050	20050	0
17	20240328	191600	1064209740	20050	20050	20050	20050	0
18	20240328	191500	1064209740	20050	20050	20050	20050	0
19	20240328	191400	1064209740	20050	20050	20050	20050	0
20	20240328	191300	1064209740	20050	20050	20050	20050	0
21	20240328	191200	1064209740	20050	20050	20050	20050	0
22	20240328	191100	1064209740	20050	20050	20050	20050	0
23	20240328	191000	1064209740	20050	20050	20050	20050	0
24	20240328	190900	1064209740	20050	20050	20050	20050	0
25	20240328	190800	1064209740	20050	20050	20050	20050	0
26	20240328	190700	1064209740	20050	20050	20050	20050	0
27	20240328	190600	1064209740	20050	20050	20050	20050	0
28	20240328	190500	1064209740	20050	20050	20050	20050	0
29	20240328	190400	1064209740	20050	20050	20050	20050	0
30	20240328	190300	1064209740	20050	20050	20050	20050	0
31	20240328	190200	1064209740	20050	20050	20050	20050	0
32	20240328	190100	1064209740	20050	20050	20050	20050	1693
33	20240328	190000	1064209740	20050	20050	20050	20050	0
34	20240328	185900	1064209740	20050	20050	20050	20050	0
35	20240328	185800	1064209740	20050	20050	20050	20050	0
36	20240328	185700	1064209740	20050	20050	20050	20050	0
37	20240328	185600	1064209740	20050	20050	20050	20050	0
38	20240328	185500	1064209740	20050	20050	20050	20050	0
39	20240328	185400	1064209740	20050	20050	20050	20050	0
40	20240328	185300	1064209740	20050	20050	20050	20050	0
41	20240328	185200	1064209740	20050	20050	20050	20050	0
42	20240328	185100	1064209740	20050	20050	20050	20050	0
43	20240328	185000	1064209740	20050	20050	20050	20050	0
44	20240328	184900	1064209740	20050	20050	20050	20050	0
45	20240328	184800	1064209740	20050	20050	20050	20050	0
46	20240328	184700	1064209740	20050	20050	20050	20050	0
47	20240328	184600	1064209740	20050	20050	20050	20050	0
48	20240328	184500	1064209740	20050	20050	20050	20050	0
49	20240328	184400	1064209740	20050	20050	20050	20050	0
50	20240328	184300	1064209740	20050	20050	20050	20050	0
51	20240328	184200	1064209740	20050	20050	20050	20050	0
52	20240328	184100	1064209740	20050	20050	20050	20050	0
53	20240328	184000	1064209740	20050	20050	20050	20050	0
54	20240328	183900	1064209740	20050	20050	20050	20050	0
55	20240328	183800	1064209740	20050	20050	20050	20050	0
56	20240328	183700	1064209740	20050	20050	20050	20050	0
57	20240328	183600	1064209740	20050	20050	20050	20050	0
58	20240328	183500	1064209740	20050	20050	20050	20050	0
59	20240328	183400	1064209740	20050	20050	20050	20050	0
60	20240328	183300	1064209740	20050	20050	20050	20050	0
61	20240328	183200	1064209740	20050	20050	20050	20050	0
62	20240328	183100	1064209740	20050	20050	20050	20050	1693
63	20240328	183000	1064209740	20050	20050	20050	20050	0
64	20240328	182900	1064209740	20050	20050	20050	20050	0
65	20240328	182800	1064209740	20050	20050	20050	20050	0
66	20240328	182700	1064209740	20050	20050	20050	20050	0
67	20240328	182600	1064209740	20050	20050	20050	20050	0
68	20240328	182500	1064209740	20050	20050	20050	20050	0
69	20240328	182400	1064209740	20050	20050	20050	20050	0
70	20240328	182300	1064209740	20050	20050	20050	20050	0
71	20240328	182200	1064209740	20050	20050	20050	20050	0
72	20240328	182100	1064209740	20050	20050	20050	20050	0
73	20240328	182000	1064209740	20050	20050	20050	20050	0
74	20240328	181900	1064209740	20050	20050	20050	20050	0
75	20240328	181800	1064209740	20050	20050	20050	20050	0
76	20240328	181700	1064209740	20050	20050	20050	20050	0
77	20240328	181600	1064209740	20050	20050	20050	20050	0
78	20240328	181500	1064209740	20050	20050	20050	20050	0
79	20240328	181400	1064209740	20050	20050	20050	20050	0
80	20240328	181300	1064209740	20050	20050	20050	20050	0
81	20240328	181200	1064209740	20050	20050	20050	20050	0
82	20240328	181100	1064209740	20050	20050	20050	20050	0
83	20240328	181000	1064209740	20050	20050	20050	20050	0
84	20240328	180900	1064209740	20050	20050	20050	20050	0
85	20240328	180800	1064209740	20050	20050	20050	20050	0
86	20240328	180700	1064209740	20050	20050	20050	20050	0
87	20240328	180600	1064209740	20050	20050	20050	20050	0
88	20240328	180500	1064209740	20050	20050	20050	20050	0
89	20240328	180400	1064209740	20050	20050	20050	20050	0
90	20240328	180300	1064209740	20050	20050	20050	20050	0
91	20240328	180200	1064209740	20050	20050	20050	20050	0
92	20240328	180100	1064209740	20050	20050	20050	20050	1693
93	20240328	180000	1064209740	20050	20050	20050	20050	0
94	20240328	175900	1064209740	20050	20050	20050	20050	0
95	20240328	175800	1064209740	20050	20050	20050	20050	0
96	20240328	175700	1064209740	20050	20050	20050	20050	0
97	20240328	175600	1064209740	20050	20050	20050	20050	0
98	20240328	175500	1064209740	20050	20050	20050	20050	0
99	20240328	175400	1064209740	20050	20050	20050	20050	0
100	20240328	175300	1064209740	20050	20050	20050	20050	0
101	20240328	175200	1064209740	20050	20050	20050	20050	0
102	20240328	175100	1064209740	20050	20050	20050	20050	0
103	20240328	175000	1064209740	20050	20050	20050	20050	0
104	20240328	174900	1064209740	20050	20050	20050	20050	0
105	20240328	174800	1064209740	20050	20050	20050	20050	0
106	20240328	174700	1064209740	20050	20050	20050	20050	0
107	20240328	174600	1064209740	20050	20050	20050	20050	0
108	20240328	174500	1064209740	20050	20050	20050	20050	0
109	20240328	174400	1064209740	20050	20050	20050	20050	0
110	20240328	174300	1064209740	20050	20050	20050	20050	0
111	20240328	174200	1064209740	20050	20050	20050	20050	0
112	20240328	174100	1064209740	20050	20050	20050	20050	0
113	20240328	174000	1064209740	20050	20050	20050	20050	0
114	20240328	173900	1064209740	20050	20050	20050	20050	0
115	20240328	173800	1064209740	20050	20050	20050	20050	0
116	20240328	173700	1064209740	20050	20050	20050	20050	0
117	20240328	173600	1064209740	20050	20050	20050	20050	0
118	20240328	173500	1064209740	20050	20050	20050	20050	0
119	20240328	173400	1064209740	20050	20050	20050	20050	0
120	20240328	173300	1064209740	20050	20050	20050	20050	0
121	20240328	173200	1064209740	20050	20050	20050	20050	0
122	20240328	173100	1064209740	20050	20050	20050	20050	1693
123	20240328	173000	1064209740	20050	20050	20050	20050	0
124	20240328	172900	1064209740	20050	20050	20050	20050	0
125	20240328	172800	1064209740	20050	20050	20050	20050	0
126	20240328	172700	1064209740	20050	20050	20050	20050	0
127	20240328	172600	1064209740	20050	20050	20050	20050	0
128	20240328	172500	1064209740	20050	20050	20050	20050	0
129	20240328	172400	1064209740	20050	20050	20050	20050	0
130	20240328	172300	1064209740	20050	20050	20050	20050	0
131	20240328	172200	1064209740	20050	20050	20050	20050	0
132	20240328	172100	1064209740	20050	20050	20050	20050	0
133	20240328	172000	1064209740	20050	20050	20050	20050	0
134	20240328	171900	1064209740	20050	20050	20050	20050	0
135	20240328	171800	1064209740	20050	20050	20050	20050	0
136	20240328	171700	1064209740	20050	20050	20050	20050	0
137	20240328	171600	1064209740	20050	20050	20050	20050	0
138	20240328	171500	1064209740	20050	20050	20050	20050	0
139	20240328	171400	1064209740	20050	20050	20050	20050	0
140	20240328	171300	1064209740	20050	20050	20050	20050	0
141	20240328	171200	1064209740	20050	20050	20050	20050	0
142	20240328	171100	1064209740	20050	20050	20050	20050	0
143	20240328	171000	1064209740	20050	20050	20050	20050	0
144	20240328	170900	1064209740	20050	20050	20050	20050	0
145	20240328	170800	1064209740	20050	20050	20050	20050	0
146	20240328	170700	1064209740	20050	20050	20050	20050	0
147	20240328	170600	1064209740	20050	20050	20050	20050	0
148	20240328	170500	1064209740	20050	20050	20050	20050	0
149	20240328	170400	1064209740	20050	20050	20050	20050	0
150	20240328	170300	1064209740	20050	20050	20050	20050	0
151	20240328	170200	1064209740	20050	20050	20050	20050	0
152	20240328	170100	1064209740	20050	20050	20050	20050	1693
153	20240328	170000	1064209740	20050	20050	20050	20050	0
154	20240328	165900	1064209740	20050	20050	20050	20050	0
155	20240328	165800	1064209740	20050	20050	20050	20050	0
156	20240328	165700	1064209740	20050	20050	20050	20050	0
157	20240328	165600	1064209740	20050	20050	20050	20050	0
158	20240328	165500	1064209740	20050	20050	20050	20050	0
159	20240328	165400	1064209740	20050	20050	20050	20050	0
160	20240328	165300	1064209740	20050	20050	20050	20050	0
161	20240328	165200	1064209740	20050	20050	20050	20050	0
162	20240328	165100	1064209740	20050	20050	20050	20050	0
163	20240328	165000	1064209740	20050	20050	20050	20050	0
164	20240328	164900	1064209740	20050	20050	20050	20050	0
165	20240328	164800	1064209740	20050	20050	20050	20050	0
166	20240328	164700	1064209740	20050	20050	20050	20050	0
167	20240328	164600	1064209740	20050	20050	20050	20050	0
168	20240328	164500	1064209740	20050	20050	20050	20050	0
169	20240328	164400	1064209740	20050	20050	20050	20050	0
170	20240328	164300	1064209740	20050	20050	20050	20050	0
171	20240328	164200	1064209740	20050	20050	20050	20050	0
172	20240328	164100	1064209740	20050	20050	20050	20050	0
173	20240328	164000	1064209740	20050	20050	20050	20050	0
174	20240328	163900	1064209740	20050	20050	20050	20050	0
175	20240328	163800	1064209740	20050	20050	20050	20050	0
176	20240328	163700	1064209740	20050	20050	20050	20050	0
177	20240328	163600	1064209740	20050	20050	20050	20050	0
178	20240328	163500	1064209740	20050	20050	20050	20050	0
179	20240328	163400	1064209740	20050	20050	20050	20050	0
180	20240328	163300	1064209740	20050	20050	20050	20050	0
181	20240328	163200	1064209740	20050	20050	20050	20050	0
182	20240328	163100	1064209740	20050	20050	20050	20050	1693
183	20240328	163000	1064209740	20050	20050	20050	20050	0
184	20240328	162900	1064209740	20050	20050	20050	20050	0
185	20240328	162800	1064209740	20050	20050	20050	20050	0
186	20240328	162700	1064209740	20050	20050	20050	20050	0
187	20240328	162600	1064209740	20050	20050	20050	20050	0
188	20240328	162500	1064209740	20050	20050	20050	20050	0
189	20240328	162400	1064209740	20050	20050	20050	20050	0
190	20240328	162300	1064209740	20050	20050	20050	20050	0
191	20240328	162200	1064209740	20050	20050	20050	20050	0
192	20240328	162100	1064209740	20050	20050	20050	20050	0
193	20240328	162000	1064209740	20050	20050	20050	20050	0
194	20240328	161900	1064209740	20050	20050	20050	20050	0
195	20240328	161800	1064209740	20050	20050	20050	20050	0
196	20240328	161700	1064209740	20050	20050	20050	20050	0
197	20240328	161600	1064209740	20050	20050	20050	20050	0
198	20240328	161500	1064209740	20050	20050	20050	20050	0
199	20240328	161400	1064209740	20050	20050	20050	20050	0
200	20240328	161300	1064209740	20050	20050	20050	20050	0
201	20240328	161200	1064209740	20050	20050	20050	20050	0
202	20240328	161100	1064209740	20050	20050	20050	20050	0
203	20240328	161000	1064209740	20050	20050	20050	20050	0
204	20240328	160900	1064209740	20050	20050	20050	20050	0
205	20240328	160800	1064209740	20050	20050	20050	20050	0
206	20240328	160700	1064209740	20050	20050	20050	20050	0
207	20240328	160600	1064209740	20050	20050	20050	20050	0
208	20240328	160500	1064209740	20050	20050	20050	20050	0
209	20240328	160400	1064209740	20050	20050	20050	20050	0
210	20240328	160300	1064209740	20050	20050	20050	20050	0
211	20240328	160200	1064209740	20050	20050	20050	20050	0
212	20240328	160100	1064209740	20050	20050	20050	20050	1693
213	20240328	160000	1064209740	20050	20050	20050	20050	0
214	20240328	155900	1064209740	20050	20050	20050	20050	0
215	20240328	155800	1064209740	20050	20050	20050	20050	0
216	20240328	155700	1064209740	20050	20050	20050	20050	0
217	20240328	155600	1064209740	20050	20050	20050	20050	0
218	20240328	155500	1064209740	20050	20050	20050	20050	0
219	20240328	155400	1064209740	20050	20050	20050	20050	0
220	20240328	155300	1064209740	20050	20050	20050	20050	0
221	20240328	155200	1064209740	20050	20050	20050	20050	0
222	20240328	155100	1064209740	20050	20050	20050	20050	0
223	20240328	155000	1064209740	20050	20050	20050	20050	0
224	20240328	154900	1064209740	20050	20050	20050	20050	0
225	20240328	154800	1064209740	20050	20050	20050	20050	0
226	20240328	154700	1064209740	20050	20050	20050	20050	0
227	20240328	154600	1064209740	20050	20050	20050	20050	0
228	20240328	154500	1064209740	20050	20050	20050	20050	0
229	20240328	154400	1064209740	20050	20050	20050	20050	0
230	20240328	154300	1064209740	20050	20050	20050	20050	0
231	20240328	154200	1064209740	20050	20050	20050	20050	0
232	20240328	154100	1064209740	20050	20050	20050	20050	0
233	20240328	154000	1064209740	20050	20050	20050	20050	0
234	20240328	153900	1064209740	20050	20050	20050	20050	0
235	20240328	153800	1064209740	20050	20050	20050	20050	0
236	20240328	153700	1064209740	20050	20050	20050	20050	0
237	20240328	153600	1064209740	20050	20050	20050	20050	0
238	20240328	153500	1064209740	20050	20050	20050	20050	0
239	20240328	153400	1064209740	20050	20050	20050	20050	0
240	20240328	153300	1064209740	20050	20050	20050	20050	0
241	20240328	153200	1064209740	20050	20050	20050	20050	0
242	20240328	153100	1064209740	20050	20050	20050	20050	1693
243	20240328	153000	1064209740	20050	20050	20050	20050	1693
244	20240328	152900	1030265090	20050	20050	20050	20050	0
245	20240328	152800	1030265090	20050	20050	20050	20050	0
246	20240328	152700	1030265090	20050	20050	20050	20050	0
247	20240328	152600	1030265090	20050	20050	20050	20050	0
248	20240328	152500	1030265090	20050	20050	20050	20050	0
249	20240328	152400	1030265090	20050	20050	20050	20050	0
250	20240328	152300	1030265090	20050	20050	20050	20050	0
251	20240328	152200	1030265090	20050	20050	20050	20050	0
252	20240328	152100	1030265090	20050	20050	20050	20050	0
253	20240328	152000	1030265090	20050	20050	20050	20050	0
254	20240328	151900	1030265090	20050	20050	20050	20050	272
255	20240328	151800	1024811490	20050	20000	20050	20000	248
256	20240328	151700	1019848190	20000	20050	20050	20000	61
257	20240328	151600	1018625890	20000	20050	20050	20000	100
258	20240328	151500	1016620990	20000	20000	20050	20000	49
259	20240328	151400	1015639390	20000	20050	20050	20000	72
260	20240328	151300	1014197490	20000	20000	20050	20000	294
261	20240328	151200	1008312990	20000	20050	20050	20000	109
262	20240328	151100	1006127690	20000	20050	20050	20000	68
263	20240328	151000	1004764540	20000	20050	20050	20000	52
264	20240328	150900	1003722590	20000	20050	20050	20000	43
265	20240328	150800	1002860590	20000	20050	20050	20000	21
266	20240328	150700	1002439740	20050	20050	20050	20000	59
267	20240328	150600	1001257590	20050	20050	20050	20000	86
268	20240328	150500	999533540	20000	20050	20050	20000	48
269	20240328	150400	998571290	20000	20050	20050	20000	89
270	20240328	150300	996786990	20050	20050	20050	20000	60
271	20240328	150200	995584590	20000	20050	20050	20000	37
272	20240328	150100	994842990	20000	20050	20050	20000	64
273	20240328	150000	993559990	20000	20000	20050	20000	30
274	20240328	145900	992958890	20050	20050	20050	20000	68
275	20240328	145800	991596290	20050	20050	20050	20000	549
276	20240328	145700	980614090	20050	20050	20050	20000	34
277	20240328	145600	979932540	20050	20050	20050	20000	106
278	20240328	145500	977807840	20000	20000	20050	20000	41
279	20240328	145400	976986040	20050	20050	20050	20000	75
280	20240328	145300	975482440	20000	20050	20050	20000	50
281	20240328	145200	974480090	20000	20000	20000	20000	16
282	20240328	145100	974160090	20050	20000	20050	20000	49
283	20240328	145000	973177790	20050	20050	20050	20000	53
284	20240328	144900	972115390	20050	20050	20050	20000	93
285	20240328	144800	970251390	20050	20000	20050	20000	36
286	20240328	144700	969529740	20050	20050	20050	20000	44
287	20240328	144600	968647790	20050	20050	20050	20000	50
288	20240328	144500	967645440	20050	20000	20050	20000	65
289	20240328	144400	966342990	20000	20050	20050	20000	36
290	20240328	144300	965621340	20050	20000	20050	20000	10
291	20240328	144200	965420990	20050	20000	20050	20000	106
292	20240328	144100	963295890	20000	20050	20050	20000	52
293	20240328	144000	962253890	20050	20000	20050	20000	46
294	20240328	143900	961332440	20000	20050	20050	20000	50
295	20240328	143800	960330190	20050	20050	20050	20000	51
296	20240328	143700	959308290	20000	20050	20050	20000	32
297	20240328	143600	958666940	20050	20050	20050	20050	40
298	20240328	143500	957864940	20050	20050	20050	20050	26
299	20240328	143400	957343640	20050	20000	20050	20000	98
300	20240328	143300	955379440	20050	20050	20050	20050	44
301	20240328	143200	954497240	20050	20050	20050	20000	56
302	20240328	143100	953374540	20050	20000	20050	20000	82
303	20240328	143000	951731040	20050	20050	20050	20050	118
304	20240328	142900	949365140	20000	20050	20050	20000	90
305	20240328	142800	947562590	20050	20050	20050	20050	36
306	20240328	142700	946840790	20050	20050	20050	20000	42
307	20240328	142600	946000040	20050	20050	20050	20000	71
308	20240328	142500	944576590	20050	20050	20050	20000	62
309	20240328	142400	943334140	20000	20000	20050	20000	61
310	20240328	142300	942111890	20000	20050	20050	20000	59
311	20240328	142200	940929590	20000	20050	20050	20000	61
312	20240328	142100	939707190	20000	20000	20050	20000	50
313	20240328	142000	938705490	20050	20050	20050	20000	43
314	20240328	141900	937843690	20000	20000	20000	20000	124
315	20240328	141800	935363690	20000	20050	20050	20000	46
316	20240328	141700	934441490	20000	20050	20050	20000	86
317	20240328	141600	932717790	20050	20000	20050	20000	47
318	20240328	141500	931776090	20050	20050	20050	20050	60
319	20240328	141400	930573090	20000	20050	20050	20000	59
320	20240328	141300	929390740	20000	20000	20050	20000	574
321	20240328	141200	917882590	20000	20050	20050	20000	90
322	20240328	141100	916079640	20050	20050	20050	20000	59
323	20240328	141000	914897490	20000	20000	20000	20000	17
324	20240328	140900	914557490	20050	20000	20050	20000	49
325	20240328	140800	913575740	20050	20050	20050	20000	70
326	20240328	140700	912173640	20050	20000	20050	20000	48
327	20240328	140600	911211490	20000	20050	20050	20000	72
328	20240328	140500	909769240	20000	20050	20050	20000	79
329	20240328	140400	908186390	20050	20050	20050	20000	38
330	20240328	140300	907424990	20000	20050	20050	20000	34
331	20240328	140200	906743390	20050	20050	20050	20000	83
332	20240328	140100	905080540	20050	20050	20050	20050	75
333	20240328	140000	903576790	20050	20050	20050	20000	41
334	20240328	135900	902754840	20050	20000	20050	20000	67
335	20240328	135800	901412790	20000	20000	20050	20000	252
336	20240328	135700	896360640	20050	20050	20050	20000	51
337	20240328	135600	895338740	20050	20050	20050	20050	41
338	20240328	135500	894516690	20000	20050	20050	20000	42
339	20240328	135400	893675340	20000	20000	20050	20000	69
340	20240328	135300	892293140	20050	20050	20050	20050	49
341	20240328	135200	891310690	20000	20050	20050	20000	99
342	20240328	135100	889328990	20050	20000	20050	20000	85
343	20240328	135000	887626390	20000	20050	20050	20000	35
344	20240328	134900	886924740	20000	20050	20050	20000	40
345	20240328	134800	886123340	20050	20000	20050	20000	61
346	20240328	134700	884900940	20050	20050	20050	20000	66
347	20240328	134600	883578340	20000	20050	20050	20000	20
348	20240328	134500	883177940	20050	20000	20050	20000	189
349	20240328	134400	879396340	20000	20050	20050	20000	78
350	20240328	134300	877833790	20050	20050	20050	20000	181
351	20240328	134200	874209740	20050	20050	20050	20000	41
352	20240328	134100	873387790	20050	20050	20050	20050	59
353	20240328	134000	872204840	20000	20050	20050	20000	54
354	20240328	133900	871123390	20000	20050	20050	20000	116
355	20240328	133800	868801490	20000	20050	20050	20000	76
356	20240328	133700	867279490	20050	20000	20050	20000	53
357	20240328	133600	866218290	20000	20050	20050	20000	70
358	20240328	133500	864815240	20050	20050	20050	20000	153
359	20240328	133400	861753240	20050	20050	20050	20000	58
360	20240328	133300	860590940	20000	20000	20050	20000	69
361	20240328	133200	859208890	20000	20050	20050	20000	51
362	20240328	133100	858186940	20000	20000	20050	20000	30
363	20240328	133000	857585590	20000	20050	20050	20000	73
364	20240328	132900	856122590	20000	20050	20050	20000	28
365	20240328	132800	855562390	20050	20050	20050	20050	44
366	20240328	132700	854680190	20050	20050	20050	20050	43
367	20240328	132600	853818040	20000	20050	20050	20000	60
368	20240328	132500	852616390	20050	20050	20050	20050	73
369	20240328	132400	851152740	20050	20000	20050	20000	45
370	20240328	132300	850251190	20050	20050	20050	20050	52
371	20240328	132200	849208590	20050	20050	20050	20000	64
372	20240328	132100	847927090	20050	20000	20050	20000	27
373	20240328	132000	847386490	20050	20050	20050	20050	57
374	20240328	131900	846243640	20000	20050	20050	20000	83
375	20240328	131800	844580090	20050	20000	20050	20000	111
376	20240328	131700	842358390	20050	20050	20050	20050	53
377	20240328	131600	841295740	20050	20000	20050	20000	53
378	20240328	131500	840233790	20050	20000	20050	20000	55
379	20240328	131400	839132140	20050	20050	20050	20050	39
380	20240328	131300	838350190	20000	20000	20050	20000	28
381	20240328	131200	837789540	20050	20000	20050	20000	158
382	20240328	131100	834626290	20050	20000	20050	20000	51
383	20240328	131000	833604290	20050	20050	20050	20000	60
384	20240328	130900	832401890	20050	20050	20050	20000	39
385	20240328	130800	831619990	20000	20000	20050	20000	57
386	20240328	130700	830478440	20050	20000	20050	20000	39
387	20240328	130600	829697090	20050	20050	20050	20050	45
388	20240328	130500	828794840	20050	20050	20050	20000	34
389	20240328	130400	828113240	20000	20000	20000	20000	43
390	20240328	130300	827253240	20050	20000	20050	20000	46
391	20240328	130200	826331040	20000	20050	20050	20000	55
392	20240328	130100	825228990	20050	20000	20050	20000	252
393	20240328	130000	820177640	20000	20000	20050	20000	50
394	20240328	125900	819176090	20050	20050	20050	20000	61
395	20240328	125800	817953690	20000	20050	20050	20000	26
396	20240328	125700	817432440	20000	20050	20050	20000	62
397	20240328	125600	816190840	20000	20050	20050	20000	39
398	20240328	125500	815410040	20050	20000	20050	20000	30
399	20240328	125400	814808690	20050	20000	20050	20000	47
400	20240328	125300	813866990	20000	20050	20050	20000	64
401	20240328	125200	812584890	20000	20050	20050	20000	29
402	20240328	125100	812003540	20000	20050	20050	20000	45
403	20240328	125000	811101890	20050	20000	20050	20000	46
404	20240328	124900	810180240	20050	20050	20050	20000	93
405	20240328	124800	808315640	20050	20000	20050	20000	18
406	20240328	124700	807955340	20050	20050	20050	20000	33
407	20240328	124600	807293740	20000	20050	20050	20000	617
408	20240328	124500	794948990	20050	20000	20050	20000	58
409	20240328	124400	793787390	20000	20050	20050	20000	32
410	20240328	124300	793145890	20000	20050	20050	20000	43
411	20240328	124200	792284390	20000	20000	20050	20000	70
412	20240328	124100	790882240	20050	20050	20050	20000	41
413	20240328	124000	790060240	20000	20050	20050	20000	60
414	20240328	123900	788858890	20050	20000	20050	20000	62
415	20240328	123800	787616840	20050	20050	20050	20000	110
416	20240328	123700	785411940	20000	20000	20050	20000	93
417	20240328	123600	783550090	20000	20050	20050	20000	34
418	20240328	123500	782868440	20000	20050	20050	20000	99
419	20240328	123400	780884740	20000	20050	20050	20000	43
420	20240328	123300	780023290	20050	20050	20050	20050	80
421	20240328	123200	778419290	20050	20000	20050	20000	54
422	20240328	123100	777336990	20050	20000	20050	20000	16
423	20240328	123000	777016940	20050	20050	20050	20050	31
424	20240328	122900	776395390	20050	20050	20050	20000	57
425	20240328	122800	775252640	20050	20000	20050	20000	84
426	20240328	122700	773571340	20050	20000	20050	20000	37
427	20240328	122600	772829590	20000	20050	20050	20000	65
428	20240328	122500	771527040	20050	20000	20050	20000	109
429	20240328	122400	769342890	20000	20050	20050	20000	106
430	20240328	122300	767217990	20000	20050	20050	20000	21
431	20240328	122200	766797690	20050	20050	20050	20050	41
432	20240328	122100	765975640	20000	20000	20050	20000	54
433	20240328	122000	764894190	20050	20050	20050	20000	96
434	20240328	121900	762972490	20050	20050	20050	20050	28
435	20240328	121800	762411090	20050	20050	20050	20000	47
436	20240328	121700	761468840	20050	20050	20050	20000	52
437	20240328	121600	760427340	20000	20050	20050	20000	30
438	20240328	121500	759825940	20000	20050	20050	20000	33
439	20240328	121400	759165090	20050	20000	20050	20000	59
440	20240328	121300	757983540	20000	20000	20050	20000	41
441	20240328	121200	757162190	20000	20050	20050	20000	90
442	20240328	121100	755358390	20050	20050	20050	20050	46
443	20240328	121000	754436090	20000	20000	20050	20000	48
444	20240328	120900	753474790	20050	20050	20050	20050	32
445	20240328	120800	752833190	20000	20050	20050	20000	45
446	20240328	120700	751931040	20050	20050	20050	20050	70
447	20240328	120600	750527540	20000	20050	20050	20000	29
448	20240328	120500	749947240	20050	20050	20050	20000	46
449	20240328	120400	749025040	20050	20000	20050	20000	42
450	20240328	120300	748183640	20000	20000	20050	20000	337
451	20240328	120200	741442090	20050	20050	20050	20050	33
452	20240328	120100	740780440	20000	20050	20050	20000	57
453	20240328	120000	739638540	20050	20050	20050	20000	35
454	20240328	115900	738936890	20000	20050	20050	20000	58
455	20240328	115800	737775340	20000	20050	20050	20000	38
456	20240328	115700	737014640	20050	20000	20050	20000	44
457	20240328	115600	736133040	20000	20050	20050	20000	33
458	20240328	115500	735471440	20000	20000	20050	20000	52
459	20240328	115400	734429990	20050	20050	20050	20050	42
460	20240328	115300	733587890	20000	20050	20050	20000	45
461	20240328	115200	732686240	20050	20050	20050	20000	42
462	20240328	115100	731844790	20050	20000	20050	20000	45
463	20240328	115000	730942590	20050	20050	20050	20050	4
464	20240328	114900	730862390	20000	20050	20050	20000	30
465	20240328	114800	730260990	20050	20050	20050	20000	42
466	20240328	114700	729419340	20050	20050	20050	20000	49
467	20240328	114600	728437140	20000	20050	20050	20000	30
468	20240328	114500	727835690	20050	20000	20050	20000	39
469	20240328	114400	727054240	20000	20050	20050	20000	47
470	20240328	114300	726111990	20050	20050	20050	20050	28
471	20240328	114200	725550590	20000	20000	20050	20000	173
472	20240328	114100	722087090	20050	20050	20050	20000	381
473	20240328	114000	714464840	20050	20050	20050	20050	26
474	20240328	113900	713943540	20050	20000	20050	20000	35
475	20240328	113800	713241890	20050	20050	20050	20050	30
476	20240328	113700	712640390	20050	20000	20050	20000	54
477	20240328	113600	711558290	20000	20050	20050	20000	32
478	20240328	113500	710916790	20000	20050	20050	20000	32
479	20240328	113400	710275240	20000	20050	20050	20000	52
480	20240328	113300	709233190	20050	20050	20050	20050	5
481	20240328	113200	709132940	20050	20050	20050	20050	34
482	20240328	113100	708451240	20050	20000	20050	20000	28
483	20240328	113000	707889990	20050	20050	20050	20000	54
484	20240328	112900	706807840	20050	20000	20050	20000	6
485	20240328	112800	706687590	20000	20000	20000	20000	90
486	20240328	112700	704887590	20050	20000	20050	20000	26
487	20240328	112600	704366790	20050	20050	20050	20000	7
488	20240328	112500	704226540	20050	20050	20050	20050	0
489	20240328	112400	704226540	20050	20050	20050	20000	60
490	20240328	112300	703025040	20050	20050	20050	20000	29
491	20240328	112200	702444240	20000	20000	20000	20000	1
492	20240328	112100	702424240	20050	19990	20050	19990	113
493	20240328	112000	700160960	20000	20000	20000	20000	18
494	20240328	111900	699800960	19990	20000	20000	19990	211
495	20240328	111800	695581050	19990	19990	20000	19990	7
496	20240328	111700	695441080	20000	20000	20000	20000	17
497	20240328	111600	695101080	19990	19990	19990	19990	11
498	20240328	111500	694881190	20000	20000	20000	20000	5
499	20240328	111400	694781190	20000	19990	20000	19990	6
500	20240328	111300	694661200	20000	19990	20000	19990	74
501	20240328	111200	693181820	19990	20000	20000	19990	15
502	20240328	111100	692881920	20000	20000	20000	20000	4
503	20240328	111000	692801920	19990	20000	20000	19990	16
504	20240328	110900	692481940	20000	19990	20000	19990	20
505	20240328	110800	692082070	19990	20000	20000	19990	106
506	20240328	110700	689963090	20000	20000	20000	20000	0
507	20240328	110600	689963090	20000	19990	20000	19990	45
508	20240328	110500	689063380	19990	20000	20000	19990	16
509	20240328	110400	688743490	20000	20000	20000	20000	1
510	20240328	110300	688723490	20000	20000	20000	20000	17
511	20240328	110200	688383490	19990	20000	20000	19990	6
512	20240328	110100	688263500	19990	19990	19990	19990	10
513	20240328	110000	688063600	19990	19990	20000	19990	7
514	20240328	105900	687923630	20000	20050	20050	20000	156
515	20240328	105800	684803430	20050	20000	20050	20000	12
516	20240328	105700	684563380	20000	20050	20050	20000	207
517	20240328	105600	680423130	20050	20050	20050	20050	17
518	20240328	105500	680082280	20000	20000	20000	20000	1
519	20240328	105400	680062280	20000	20000	20050	20000	43
520	20240328	105300	679202080	20050	20050	20050	20050	17
521	20240328	105200	678861230	20050	20000	20050	20000	102
522	20240328	105100	676821180	20000	20000	20050	20000	28
523	20240328	105000	676260980	20000	20050	20050	20000	14
524	20240328	104900	675980730	20050	20050	20050	20050	63
525	20240328	104800	674717580	20050	20000	20050	20000	24
526	20240328	104700	674237380	20000	20000	20050	20000	125
527	20240328	104600	671737180	20050	20050	20050	20050	12
528	20240328	104500	671496580	20050	20050	20050	20000	11
529	20240328	104400	671276080	20050	20000	20050	20000	2910
530	20240328	104300	613073530	19990	19980	19990	19980	328
531	20240328	104200	606518380	19980	19960	19980	19960	441
532	20240328	104100	597715890	19960	19960	19960	19960	4
533	20240328	104000	597636050	19950	19950	19950	19950	11
534	20240328	103900	597416600	19960	19960	19960	19960	4
535	20240328	103800	597336760	19950	19960	19960	19950	7
536	20240328	103700	597197050	19950	19950	19950	19950	66
537	20240328	103600	595880350	19960	19950	19960	19950	13
538	20240328	103500	595620960	19960	19960	19960	19960	5
539	20240328	103400	595521160	19960	19960	19960	19960	0
540	20240328	103300	595521160	19960	19960	19960	19960	5
541	20240328	103200	595421360	19950	19960	19960	19950	16
542	20240328	103100	595102110	19960	19960	19960	19960	2
543	20240328	103000	595062190	19960	19950	19960	19950	15
544	20240328	102900	594762890	19950	19960	19960	19950	15
545	20240328	102800	594463600	19960	19960	19960	19960	0
546	20240328	102700	594463600	19960	19960	19960	19950	18
547	20240328	102600	594104450	19950	19960	19960	19950	6
548	20240328	102500	593984700	19950	19950	19950	19950	45
549	20240328	102400	593086950	19960	19960	19960	19960	5
550	20240328	102300	592987150	19960	19950	19960	19950	14
551	20240328	102200	592707800	19950	19950	19950	19950	0
552	20240328	102100	592707800	19950	19950	19950	19940	8
553	20240328	102000	592548230	19950	19950	19950	19950	4
554	20240328	101900	592468430	19940	19940	19940	19940	3
555	20240328	101800	592408610	19950	19940	19950	19940	12
556	20240328	101700	592169280	19930	19940	19940	19930	11
557	20240328	101600	591949950	19940	19940	19940	19940	0
558	20240328	101500	591949950	19940	19940	19940	19940	2
559	20240328	101400	591910070	19940	19930	19940	19930	260
560	20240328	101300	586727320	19920	19920	19920	19920	13
561	20240328	101200	586468360	19920	19910	19930	19910	401
562	20240328	101100	578480880	19910	19910	19910	19910	21
563	20240328	101000	578062770	19910	19910	19910	19910	10
564	20240328	100900	577863670	19910	19910	19920	19900	12
565	20240328	100800	577624800	19910	19910	19910	19900	97
566	20240328	100700	575693630	19900	19900	19900	19900	21
567	20240328	100600	575275730	19910	19910	19910	19910	10
568	20240328	100500	575076630	19910	19910	19910	19910	1
569	20240328	100400	575056720	19900	19900	19910	19890	635
570	20240328	100300	562424850	19910	19910	19910	19910	0
571	20240328	100200	562424850	19910	19900	19910	19890	1691
572	20240328	100100	528790630	19900	19910	19910	19890	1023
573	20240328	100000	508433160	19910	19920	19920	19900	636
574	20240328	095900	495776480	19920	19920	19920	19920	0
575	20240328	095800	495776480	19920	19910	19920	19900	1673
576	20240328	095700	462482740	19900	19910	19920	19900	621
577	20240328	095600	450124470	19910	19920	19920	19910	17
578	20240328	095500	449785960	19900	19910	19910	19900	1675
579	20240328	095400	416453220	19910	19930	19930	19900	690
580	20240328	095300	402714150	19940	19930	19940	19930	8
581	20240328	095200	402554700	19940	19930	19940	19930	57
582	20240328	095100	401418680	19930	19910	19930	19900	1706
583	20240328	095000	367454700	19920	19950	19950	19910	699
584	20240328	094900	353528710	19940	19930	19940	19930	102
585	20240328	094800	351495150	19940	19920	19940	19910	1718
586	20240328	094700	317282250	19930	19920	19930	19910	846
587	20240328	094600	300433460	19930	19920	19930	19920	20
588	20240328	094500	300034950	19930	19920	19930	19920	47
589	20240328	094400	299098570	19940	19920	19960	19920	1679
590	20240328	094300	265646600	19930	19930	19930	19920	448
591	20240328	094200	256719280	19940	19940	19940	19940	11
592	20240328	094100	256499940	19930	19950	19950	19930	1575
593	20240328	094000	225091820	19960	19960	19960	19960	0
594	20240328	093900	225091820	19960	19960	19960	19960	129
595	20240328	093800	222516980	19960	19950	19960	19950	60
596	20240328	093700	221319480	19950	19960	19960	19950	49
597	20240328	093600	220341510	19950	19950	19950	19950	0
598	20240328	093500	220341510	19950	19950	19960	19950	27
599	20240328	093400	219802850	19960	19960	19960	19960	0
600	20240328	093300	219802850	19960	19960	19960	19960	28
601	20240328	093200	219243970	19960	19960	19960	19960	0
602	20240328	093100	219243970	19960	19950	19960	19950	8
603	20240328	093000	219084360	19960	19960	19960	19960	15
604	20240328	092900	218784960	19950	19950	19950	19950	174
605	20240328	092800	215313660	19960	19950	19960	19950	92
606	20240328	092700	213477460	19950	19960	19960	19950	193
607	20240328	092600	209626450	19970	19970	19970	19970	0
608	20240328	092500	209626450	19970	19970	19970	19970	0
609	20240328	092400	209626450	19970	19960	19970	19950	3664
610	20240328	092300	136508830	19960	19970	19980	19960	3205
611	20240328	092200	72534780	19970	19970	19970	19970	102
612	20240328	092100	70497840	19960	19960	19960	19960	0
613	20240328	092000	70497840	19960	19970	19970	19960	11
614	20240328	091900	70278270	19970	19970	19970	19970	259
615	20240328	091800	65106040	19970	19970	19970	19970	1
616	20240328	091700	65086070	19960	19960	19960	19960	0
617	20240328	091600	65086070	19960	19960	19960	19960	0
618	20240328	091500	65086070	19960	19960	19960	19960	66
619	20240328	091400	63768710	19960	19960	19960	19960	110
620	20240328	091300	61573110	19970	19970	19970	19970	20
621	20240328	091200	61173710	19970	19970	19970	19960	18
622	20240328	091100	60814360	19970	19990	19990	19970	25
623	20240328	091000	60314830	19990	19990	20000	19990	43
624	20240328	090900	59455180	19960	19960	19960	19960	66
625	20240328	090800	58137820	19960	19970	19970	19960	103
626	20240328	090700	56081930	19960	19960	19960	19960	99
627	20240328	090600	54105890	19950	19950	19950	19940	594
628	20240328	090500	42255920	19950	19940	19950	19940	109
629	20240328	090400	40081700	19940	19930	19940	19930	141
630	20240328	090300	37271560	19930	19940	19940	19920	498
631	20240328	090200	27347810	19940	19940	19940	19930	157
632	20240328	090100	24218230	19940	19940	19940	19940	282
633	20240328	090000	18595150	19950	20000	20000	19950	931