KissMeData/003350/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184000	6196619750	52600	52600	52600	52600	1623
3	20250328	183900	6196619750	52600	52600	52600	52600	0
4	20250328	183800	6196619750	52600	52600	52600	52600	0
5	20250328	183700	6196619750	52600	52600	52600	52600	0
6	20250328	183600	6196619750	52600	52600	52600	52600	0
7	20250328	183500	6196619750	52600	52600	52600	52600	0
8	20250328	183400	6196619750	52600	52600	52600	52600	0
9	20250328	183300	6196619750	52600	52600	52600	52600	0
10	20250328	183200	6196619750	52600	52600	52600	52600	0
11	20250328	183100	6196619750	52600	52600	52600	52600	0
12	20250328	183000	6196619750	52600	52600	52600	52600	0
13	20250328	182900	6196619750	52600	52600	52600	52600	0
14	20250328	182800	6196619750	52600	52600	52600	52600	0
15	20250328	182700	6196619750	52600	52600	52600	52600	0
16	20250328	182600	6196619750	52600	52600	52600	52600	0
17	20250328	182500	6196619750	52600	52600	52600	52600	0
18	20250328	182400	6196619750	52600	52600	52600	52600	0
19	20250328	182300	6196619750	52600	52600	52600	52600	0
20	20250328	182200	6196619750	52600	52600	52600	52600	0
21	20250328	182100	6196619750	52600	52600	52600	52600	0
22	20250328	182000	6196619750	52600	52600	52600	52600	0
23	20250328	181900	6196619750	52600	52600	52600	52600	0
24	20250328	181800	6196619750	52600	52600	52600	52600	0
25	20250328	181700	6196619750	52600	52600	52600	52600	0
26	20250328	181600	6196619750	52600	52600	52600	52600	0
27	20250328	181500	6196619750	52600	52600	52600	52600	0
28	20250328	181400	6196619750	52600	52600	52600	52600	0
29	20250328	181300	6196619750	52600	52600	52600	52600	0
30	20250328	181200	6196619750	52600	52600	52600	52600	0
31	20250328	181100	6196619750	52600	52600	52600	52600	0
32	20250328	181000	6196619750	52600	52600	52600	52600	1623
33	20250328	180900	6196619750	52600	52600	52600	52600	0
34	20250328	180800	6196619750	52600	52600	52600	52600	0
35	20250328	180700	6196619750	52600	52600	52600	52600	0
36	20250328	180600	6196619750	52600	52600	52600	52600	0
37	20250328	180500	6196619750	52600	52600	52600	52600	0
38	20250328	180400	6196619750	52600	52600	52600	52600	0
39	20250328	180300	6196619750	52600	52600	52600	52600	0
40	20250328	180200	6196619750	52600	52600	52600	52600	0
41	20250328	180100	6196619750	52600	52600	52600	52600	0
42	20250328	180000	6196619750	52600	52600	52600	52600	0
43	20250328	175900	6196619750	52600	52600	52600	52600	0
44	20250328	175800	6196619750	52600	52600	52600	52600	0
45	20250328	175700	6196619750	52600	52600	52600	52600	0
46	20250328	175600	6196619750	52600	52600	52600	52600	0
47	20250328	175500	6196619750	52600	52600	52600	52600	0
48	20250328	175400	6196619750	52600	52600	52600	52600	0
49	20250328	175300	6196619750	52600	52600	52600	52600	0
50	20250328	175200	6196619750	52600	52600	52600	52600	0
51	20250328	175100	6196619750	52600	52600	52600	52600	0
52	20250328	175000	6196619750	52600	52600	52600	52600	0
53	20250328	174900	6196619750	52600	52600	52600	52600	0
54	20250328	174800	6196619750	52600	52600	52600	52600	0
55	20250328	174700	6196619750	52600	52600	52600	52600	0
56	20250328	174600	6196619750	52600	52600	52600	52600	0
57	20250328	174500	6196619750	52600	52600	52600	52600	0
58	20250328	174400	6196619750	52600	52600	52600	52600	0
59	20250328	174300	6196619750	52600	52600	52600	52600	0
60	20250328	174200	6196619750	52600	52600	52600	52600	0
61	20250328	174100	6196619750	52600	52600	52600	52600	0
62	20250328	174000	6196619750	52600	52600	52600	52600	1623
63	20250328	173900	6196619750	52600	52600	52600	52600	0
64	20250328	173800	6196619750	52600	52600	52600	52600	0
65	20250328	173700	6196619750	52600	52600	52600	52600	0
66	20250328	173600	6196619750	52600	52600	52600	52600	0
67	20250328	173500	6196619750	52600	52600	52600	52600	0
68	20250328	173400	6196619750	52600	52600	52600	52600	0
69	20250328	173300	6196619750	52600	52600	52600	52600	0
70	20250328	173200	6196619750	52600	52600	52600	52600	0
71	20250328	173100	6196619750	52600	52600	52600	52600	0
72	20250328	173000	6196619750	52600	52600	52600	52600	0
73	20250328	172900	6196619750	52600	52600	52600	52600	0
74	20250328	172800	6196619750	52600	52600	52600	52600	0
75	20250328	172700	6196619750	52600	52600	52600	52600	0
76	20250328	172600	6196619750	52600	52600	52600	52600	0
77	20250328	172500	6196619750	52600	52600	52600	52600	0
78	20250328	172400	6196619750	52600	52600	52600	52600	0
79	20250328	172300	6196619750	52600	52600	52600	52600	0
80	20250328	172200	6196619750	52600	52600	52600	52600	0
81	20250328	172100	6196619750	52600	52600	52600	52600	0
82	20250328	172000	6196619750	52600	52600	52600	52600	0
83	20250328	171900	6196619750	52600	52600	52600	52600	0
84	20250328	171800	6196619750	52600	52600	52600	52600	0
85	20250328	171700	6196619750	52600	52600	52600	52600	0
86	20250328	171600	6196619750	52600	52600	52600	52600	0
87	20250328	171500	6196619750	52600	52600	52600	52600	0
88	20250328	171400	6196619750	52600	52600	52600	52600	0
89	20250328	171300	6196619750	52600	52600	52600	52600	0
90	20250328	171200	6196619750	52600	52600	52600	52600	0
91	20250328	171100	6196619750	52600	52600	52600	52600	0
92	20250328	171000	6196619750	52600	52600	52600	52600	1623
93	20250328	170900	6196619750	52600	52600	52600	52600	0
94	20250328	170800	6196619750	52600	52600	52600	52600	0
95	20250328	170700	6196619750	52600	52600	52600	52600	0
96	20250328	170600	6196619750	52600	52600	52600	52600	0
97	20250328	170500	6196619750	52600	52600	52600	52600	0
98	20250328	170400	6196619750	52600	52600	52600	52600	0
99	20250328	170300	6196619750	52600	52600	52600	52600	0
100	20250328	170200	6196619750	52600	52600	52600	52600	0
101	20250328	170100	6196619750	52600	52600	52600	52600	0
102	20250328	170000	6196619750	52600	52600	52600	52600	0
103	20250328	165900	6196619750	52600	52600	52600	52600	0
104	20250328	165800	6196619750	52600	52600	52600	52600	0
105	20250328	165700	6196619750	52600	52600	52600	52600	0
106	20250328	165600	6196619750	52600	52600	52600	52600	0
107	20250328	165500	6196619750	52600	52600	52600	52600	0
108	20250328	165400	6196619750	52600	52600	52600	52600	0
109	20250328	165300	6196619750	52600	52600	52600	52600	0
110	20250328	165200	6196619750	52600	52600	52600	52600	0
111	20250328	165100	6196619750	52600	52600	52600	52600	0
112	20250328	165000	6196619750	52600	52600	52600	52600	0
113	20250328	164900	6196619750	52600	52600	52600	52600	0
114	20250328	164800	6196619750	52600	52600	52600	52600	0
115	20250328	164700	6196619750	52600	52600	52600	52600	0
116	20250328	164600	6196619750	52600	52600	52600	52600	0
117	20250328	164500	6196619750	52600	52600	52600	52600	0
118	20250328	164400	6196619750	52600	52600	52600	52600	0
119	20250328	164300	6196619750	52600	52600	52600	52600	0
120	20250328	164200	6196619750	52600	52600	52600	52600	0
121	20250328	164100	6196619750	52600	52600	52600	52600	0
122	20250328	164000	6196619750	52600	52600	52600	52600	1623
123	20250328	163900	6196619750	52600	52600	52600	52600	0
124	20250328	163800	6196619750	52600	52600	52600	52600	0
125	20250328	163700	6196619750	52600	52600	52600	52600	0
126	20250328	163600	6196619750	52600	52600	52600	52600	0
127	20250328	163500	6196619750	52600	52600	52600	52600	0
128	20250328	163400	6196619750	52600	52600	52600	52600	0
129	20250328	163300	6196619750	52600	52600	52600	52600	0
130	20250328	163200	6196619750	52600	52600	52600	52600	0
131	20250328	163100	6196619750	52600	52600	52600	52600	0
132	20250328	163000	6196619750	52600	52600	52600	52600	0
133	20250328	162900	6196619750	52600	52600	52600	52600	0
134	20250328	162800	6196619750	52600	52600	52600	52600	0
135	20250328	162700	6196619750	52600	52600	52600	52600	0
136	20250328	162600	6196619750	52600	52600	52600	52600	0
137	20250328	162500	6196619750	52600	52600	52600	52600	0
138	20250328	162400	6196619750	52600	52600	52600	52600	0
139	20250328	162300	6196619750	52600	52600	52600	52600	0
140	20250328	162200	6196619750	52600	52600	52600	52600	0
141	20250328	162100	6196619750	52600	52600	52600	52600	0
142	20250328	162000	6196619750	52600	52600	52600	52600	0
143	20250328	161900	6196619750	52600	52600	52600	52600	0
144	20250328	161800	6196619750	52600	52600	52600	52600	0
145	20250328	161700	6196619750	52600	52600	52600	52600	0
146	20250328	161600	6196619750	52600	52600	52600	52600	0
147	20250328	161500	6196619750	52600	52600	52600	52600	0
148	20250328	161400	6196619750	52600	52600	52600	52600	0
149	20250328	161300	6196619750	52600	52600	52600	52600	0
150	20250328	161200	6196619750	52600	52600	52600	52600	0
151	20250328	161100	6196619750	52600	52600	52600	52600	0
152	20250328	161000	6196619750	52600	52600	52600	52600	1623
153	20250328	160900	6196619750	52600	52600	52600	52600	0
154	20250328	160800	6196619750	52600	52600	52600	52600	0
155	20250328	160700	6196619750	52600	52600	52600	52600	0
156	20250328	160600	6196619750	52600	52600	52600	52600	0
157	20250328	160500	6196619750	52600	52600	52600	52600	0
158	20250328	160400	6196619750	52600	52600	52600	52600	0
159	20250328	160300	6196619750	52600	52600	52600	52600	0
160	20250328	160200	6196619750	52600	52600	52600	52600	0
161	20250328	160100	6196619750	52600	52600	52600	52600	0
162	20250328	160000	6196619750	52600	52600	52600	52600	0
163	20250328	155900	6196619750	52600	52600	52600	52600	0
164	20250328	155800	6196619750	52600	52600	52600	52600	0
165	20250328	155700	6196619750	52600	52600	52600	52600	0
166	20250328	155600	6196619750	52600	52600	52600	52600	0
167	20250328	155500	6196619750	52600	52600	52600	52600	0
168	20250328	155400	6196619750	52600	52600	52600	52600	0
169	20250328	155300	6196619750	52600	52600	52600	52600	0
170	20250328	155200	6196619750	52600	52600	52600	52600	0
171	20250328	155100	6196619750	52600	52600	52600	52600	0
172	20250328	155000	6196619750	52600	52600	52600	52600	0
173	20250328	154900	6196619750	52600	52600	52600	52600	0
174	20250328	154800	6196619750	52600	52600	52600	52600	0
175	20250328	154700	6196619750	52600	52600	52600	52600	0
176	20250328	154600	6196619750	52600	52600	52600	52600	0
177	20250328	154500	6196619750	52600	52600	52600	52600	0
178	20250328	154400	6196619750	52600	52600	52600	52600	0
179	20250328	154300	6196619750	52600	52600	52600	52600	0
180	20250328	154200	6196619750	52600	52600	52600	52600	0
181	20250328	154100	6196619750	52600	52600	52600	52600	0
182	20250328	154000	6196619750	52600	52600	52600	52600	1623
183	20250328	153900	6196619750	52600	52600	52600	52600	0
184	20250328	153800	6196619750	52600	52600	52600	52600	0
185	20250328	153700	6196619750	52600	52600	52600	52600	0
186	20250328	153600	6196619750	52600	52600	52600	52600	0
187	20250328	153500	6196619750	52600	52600	52600	52600	0
188	20250328	153400	6196619750	52600	52600	52600	52600	0
189	20250328	153300	6196619750	52600	52600	52600	52600	0
190	20250328	153200	6196619750	52600	52600	52600	52600	0
191	20250328	153100	6196619750	52600	52600	52600	52600	0
192	20250328	153000	6196619750	52600	52600	52600	52600	1623
193	20250328	152900	6111249950	52300	52300	52300	52300	0
194	20250328	152800	6111249950	52300	52300	52300	52300	0
195	20250328	152700	6111249950	52300	52300	52300	52300	0
196	20250328	152600	6111249950	52300	52300	52300	52300	0
197	20250328	152500	6111249950	52300	52300	52300	52300	0
198	20250328	152400	6111249950	52300	52300	52300	52300	0
199	20250328	152300	6111249950	52300	52300	52300	52300	0
200	20250328	152200	6111249950	52300	52300	52300	52300	0
201	20250328	152100	6111249950	52300	52300	52300	52300	0
202	20250328	152000	6111249950	52300	52300	52300	52300	0
203	20250328	151900	6111249950	52300	52400	52400	52200	469
204	20250328	151800	6086709100	52400	52250	52400	52250	130
205	20250328	151700	6079909050	52300	52250	52300	52250	52
206	20250328	151600	6077190650	52200	52200	52200	52200	108
207	20250328	151500	6071553050	52300	52200	52300	52200	75
208	20250328	151400	6067636950	52200	52300	52300	52200	227
209	20250328	151300	6055786850	52200	52300	52400	52200	233
210	20250328	151200	6043596850	52500	52500	52500	52500	0
211	20250328	151100	6043596850	52500	52400	52500	52400	18
212	20250328	151000	6042652650	52400	52500	52500	52400	165
213	20250328	150900	6033994750	52500	52500	52500	52500	42
214	20250328	150800	6031789750	52500	52600	52600	52400	28
215	20250328	150700	6030320150	52600	52500	52600	52200	469
216	20250328	150600	6005727600	52400	52600	52600	52400	78
217	20250328	150500	6001628200	52600	52500	52600	52500	174
218	20250328	150400	5992482400	52500	52600	52600	52500	37
219	20250328	150300	5990537700	52600	52600	52600	52600	23
220	20250328	150200	5989327900	52300	52400	52600	52300	89
221	20250328	150100	5984657300	52600	52400	52600	52400	271
222	20250328	150000	5970420900	52400	52400	52500	52300	689
223	20250328	145900	5934317000	52300	52400	52400	52300	60
224	20250328	145800	5931175300	52400	52300	52400	52300	46
225	20250328	145700	5928767600	52400	52400	52400	52400	129
226	20250328	145600	5922008000	52400	52300	52400	52300	120
227	20250328	145500	5915730800	52300	52200	52300	52200	99
228	20250328	145400	5910560900	52200	52300	52300	52200	80
229	20250328	145300	5906382400	52300	52200	52300	52200	81
230	20250328	145200	5902147750	52100	52300	52300	52100	119
231	20250328	145100	5895936550	52300	52300	52300	52200	30
232	20250328	145000	5894368050	52300	52300	52300	52300	256
233	20250328	144900	5880979250	52300	52300	52300	52100	134
234	20250328	144800	5873974950	52300	52300	52400	52100	179
235	20250328	144700	5864629350	52300	52400	52400	52200	521
236	20250328	144600	5837352550	52400	52400	52400	52300	97
237	20250328	144500	5832278450	52400	52500	52500	52300	935
238	20250328	144400	5783364950	52500	52300	52500	52300	94
239	20250328	144300	5778436950	52400	52500	52500	52300	244
240	20250328	144200	5765649050	52500	52600	52600	52400	141
241	20250328	144100	5758254250	52600	52700	52700	52500	265
242	20250328	144000	5744334750	52700	52700	52700	52600	101
243	20250328	143900	5739020450	52700	52600	52700	52500	37
244	20250328	143800	5737073750	52600	52600	52600	52500	158
245	20250328	143700	5728768450	52600	52600	52600	52500	74
246	20250328	143600	5724879950	52500	52600	52600	52400	357
247	20250328	143500	5706128750	52600	52600	52600	52600	39
248	20250328	143400	5704077350	52600	52600	52600	52500	63
249	20250328	143300	5700766750	52600	52700	52800	52600	109
250	20250328	143200	5695024050	52800	52800	52800	52500	393
251	20250328	143100	5674343250	52800	52700	52800	52600	208
252	20250328	143000	5663376350	52700	52800	52800	52700	75
253	20250328	142900	5659421950	52800	52900	52900	52700	72
254	20250328	142800	5655621250	52800	52800	52900	52700	99
255	20250328	142700	5650391250	52900	52700	52900	52700	106
256	20250328	142600	5644799250	52900	52900	52900	52800	97
257	20250328	142500	5639674550	52900	52900	52900	52800	42
258	20250328	142400	5637452850	52900	52800	52900	52800	135
259	20250328	142300	5630319550	52800	52700	52800	52700	100
260	20250328	142200	5625046550	52700	52800	52900	52700	404
261	20250328	142100	5603726650	52800	52800	52800	52700	107
262	20250328	142000	5598077450	52800	52800	52800	52800	38
263	20250328	141900	5596071050	52800	52800	52800	52700	124
264	20250328	141800	5589530850	52800	52800	52800	52700	250
265	20250328	141700	5576352350	52800	52900	52900	52800	81
266	20250328	141600	5572073450	52900	52900	52900	52800	203
267	20250328	141500	5561337150	52900	52900	52900	52900	42
268	20250328	141400	5559115350	52900	52900	52900	52700	203
269	20250328	141300	5548397150	52900	52900	52900	52800	150
270	20250328	141200	5540473850	52900	52900	52900	52800	209
271	20250328	141100	5529434850	52700	52900	52900	52700	148
272	20250328	141000	5521618150	52900	52900	52900	52900	40
273	20250328	140900	5519502150	52900	52900	52900	52700	321
274	20250328	140800	5502569550	52900	52800	52900	52700	182
275	20250328	140700	5492962450	52800	52800	52800	52600	107
276	20250328	140600	5487314750	52600	52800	52800	52600	112
277	20250328	140500	5481411650	52700	52800	52800	52700	74
278	20250328	140400	5477508550	52700	52800	52800	52600	62
279	20250328	140300	5474242850	52800	52800	52800	52700	89
280	20250328	140200	5469551650	52800	52800	52800	52700	66
281	20250328	140100	5466070450	52800	52800	52800	52600	49
282	20250328	140000	5463484350	52800	52800	52800	52700	107
283	20250328	135900	5457836250	52700	52800	52800	52650	67
284	20250328	135800	5454303850	52800	52800	52800	52600	116
285	20250328	135700	5448189350	52800	52700	52800	52600	127
286	20250328	135600	5441488550	52700	52800	52900	52600	93
287	20250328	135500	5436588450	52800	52800	52800	52700	259
288	20250328	135400	5422915150	52800	52800	52800	52800	28
289	20250328	135300	5421436750	52900	52700	52900	52700	72
290	20250328	135200	5417636050	52800	52800	52800	52800	102
291	20250328	135100	5412250450	52800	52800	52900	52800	45
292	20250328	135000	5409872850	52900	52800	52900	52700	201
293	20250328	134900	5399262950	52800	52800	52800	52800	26
294	20250328	134800	5397890150	52800	52800	52800	52700	117
295	20250328	134700	5391713250	52800	52700	52800	52600	60
296	20250328	134600	5388554250	52700	52800	52800	52700	84
297	20250328	134500	5384124650	52800	52800	52800	52800	111
298	20250328	134400	5378263850	52800	52700	52800	52600	116
299	20250328	134300	5372152250	52700	52700	52800	52600	223
300	20250328	134200	5360419850	52700	52400	52700	52400	51
301	20250328	134100	5357739350	52600	52700	52700	52400	572
302	20250328	134000	5327656450	52800	52700	52800	52600	64
303	20250328	133900	5324286150	52800	52700	52800	52600	51
304	20250328	133800	5321599150	52600	52600	52700	52600	619
305	20250328	133700	5289033850	52700	52800	52800	52700	67
306	20250328	133600	5285501850	52800	52800	52800	52800	92
307	20250328	133500	5280644250	52800	52800	52800	52800	10
308	20250328	133400	5280116250	52700	52800	52800	52700	62
309	20250328	133300	5276846450	52800	52600	52800	52600	81
310	20250328	133200	5272583650	52600	52600	52600	52500	28
311	20250328	133100	5271113350	52900	52900	52900	52500	364
312	20250328	133000	5251951950	52700	53000	53000	52700	73
313	20250328	132900	5248094150	52700	52600	53000	52600	57
314	20250328	132800	5245089650	52700	52900	53000	52700	29
315	20250328	132700	5243559050	53000	53000	53000	52700	57
316	20250328	132600	5240549450	52900	52900	52900	52800	149
317	20250328	132500	5232671550	52900	52900	52900	52800	104
318	20250328	132400	5227175950	52900	53000	53000	52900	92
319	20250328	132300	5222300750	53000	52900	53000	52900	118
320	20250328	132200	5216058250	52900	53000	53100	52900	186
321	20250328	132100	5206217850	53000	53100	53100	52900	652
322	20250328	132000	5171674750	53100	53100	53100	53100	103
323	20250328	131900	5166205450	53100	53100	53100	53100	85
324	20250328	131800	5161691950	53100	53200	53200	53100	18
325	20250328	131700	5160736050	53100	53200	53200	53000	595
326	20250328	131600	5129143350	53200	53100	53200	53000	166
327	20250328	131500	5120331350	53100	53100	53200	53100	72
328	20250328	131400	5116508050	53100	53200	53200	52900	1043
329	20250328	131300	5061285750	53200	53200	53200	53200	362
330	20250328	131200	5042027350	53200	53200	53200	53100	545
331	20250328	131100	5013033550	53200	53100	53200	53100	933
332	20250328	131000	4963465450	53100	53100	53100	53000	162
333	20250328	130900	4954866250	53100	53100	53100	53000	109
334	20250328	130800	4949081350	53100	53100	53100	53100	44
335	20250328	130700	4946744950	53100	53000	53100	53000	192
336	20250328	130600	4936561600	53100	53100	53100	53100	209
337	20250328	130500	4925463700	53100	53100	53100	53000	150
338	20250328	130400	4917498900	53100	53000	53100	53000	29
339	20250328	130300	4915959700	53000	53100	53100	53000	39
340	20250328	130200	4913888900	53100	53000	53100	53000	125
341	20250328	130100	4907251600	53100	53100	53100	53100	20
342	20250328	130000	4906189600	53000	53100	53100	53000	121
343	20250328	125900	4899769400	53100	53100	53100	53000	48
344	20250328	125800	4897220700	53100	53000	53100	52900	348
345	20250328	125700	4878795900	53100	53100	53100	53000	176
346	20250328	125600	4869461300	53000	53100	53100	52900	1147
347	20250328	125500	4808671450	53100	53050	53100	53050	329
348	20250328	125400	4791202150	53100	53100	53100	53100	28
349	20250328	125300	4789715350	53100	53000	53100	53000	302
350	20250328	125200	4773694800	53050	53000	53100	53000	629
351	20250328	125100	4740355150	53000	53000	53000	53000	31
352	20250328	125000	4738712150	53000	53100	53100	52900	239
353	20250328	124900	4726048350	52900	53000	53100	52900	576
354	20250328	124800	4695524050	52900	52800	52900	52800	173
355	20250328	124700	4686372650	52700	52900	52900	52700	36
356	20250328	124600	4684473950	52900	52900	52900	52800	90
357	20250328	124500	4679716950	52900	52900	52900	52900	83
358	20250328	124400	4675326250	52900	52800	52900	52800	20
359	20250328	124300	4674268450	52800	52900	52900	52800	134
360	20250328	124200	4667181850	52900	52900	53000	52900	96
361	20250328	124100	4662099550	53000	53100	53100	53000	90
362	20250328	124000	4657328650	53100	53100	53100	52900	25
363	20250328	123900	4656002050	53000	53000	53100	53000	31
364	20250328	123800	4654358550	52900	53000	53000	52900	148
365	20250328	123700	4646520650	53000	53100	53100	52900	160
366	20250328	123600	4638040850	52900	53000	53000	52900	355
367	20250328	123500	4619229850	53000	53000	53000	53000	108
368	20250328	123400	4613505850	52900	53000	53000	52900	98
369	20250328	123300	4608315650	53000	53100	53200	53000	43
370	20250328	123200	4606031950	53100	53100	53100	53000	44
371	20250328	123100	4603696250	53100	53100	53100	53100	76
372	20250328	123000	4599660650	53100	53100	53200	53100	112
373	20250328	122900	4593712200	53100	53100	53100	53000	172
374	20250328	122800	4584583400	53050	53100	53100	53000	106
375	20250328	122700	4578958050	53100	53100	53100	53000	126
376	20250328	122600	4572267700	53000	53100	53150	53000	119
377	20250328	122500	4565947500	53100	53100	53100	53050	92
378	20250328	122400	4561062800	53050	53100	53100	53050	127
379	20250328	122300	4554319600	53100	53100	53100	53050	34
380	20250328	122200	4552514700	53100	53100	53150	53100	122
381	20250328	122100	4546036400	53100	53100	53200	53100	15
382	20250328	122000	4545239800	53100	53050	53200	53050	38
383	20250328	121900	4543220400	53100	53100	53200	53050	101
384	20250328	121800	4537855750	53000	53200	53200	53000	180
385	20250328	121700	4528298950	53100	53100	53100	53000	669
386	20250328	121600	4492783300	53100	53100	53100	53100	32
387	20250328	121500	4491084100	53100	53050	53100	53050	20
388	20250328	121400	4490022150	53050	53200	53200	53000	248
389	20250328	121300	4476852450	53200	53100	53200	53000	222
390	20250328	121200	4465049700	53100	53100	53100	53100	167
391	20250328	121100	4456182000	53100	53100	53100	53100	32
392	20250328	121000	4454482800	53100	53000	53100	53000	60
393	20250328	120900	4451299000	52700	53200	53200	52700	162
394	20250328	120800	4442736000	53200	53100	53200	53100	404
395	20250328	120700	4421272000	53100	52800	53100	52800	1182
396	20250328	120600	4358676250	52800	52900	52900	52800	22
397	20250328	120500	4357514550	52800	52700	52800	52700	108
398	20250328	120400	4351814650	52800	52900	52900	52700	125
399	20250328	120300	4345219550	52900	52850	52900	52800	40
400	20250328	120200	4343104700	52800	52800	52800	52800	41
401	20250328	120100	4340939900	52800	52850	52850	52800	67
402	20250328	120000	4337402050	52900	52900	52900	52900	39
403	20250328	115900	4335338950	53000	52900	53000	52900	250
404	20250328	115800	4322089950	53000	53000	53000	52900	156
405	20250328	115700	4313835500	52950	53000	53000	52950	18
406	20250328	115600	4312881700	53000	52900	53000	52900	99
407	20250328	115500	4307638900	52900	52900	52900	52900	92
408	20250328	115400	4302772100	52900	53000	53000	52900	93
409	20250328	115300	4297844500	53000	52800	53000	52700	240
410	20250328	115200	4285127000	52900	52900	52900	52800	77
411	20250328	115100	4281054200	52900	52900	52900	52900	63
412	20250328	115000	4277721500	52900	52800	53000	52800	945
413	20250328	114900	4227781000	52700	52700	52800	52700	452
414	20250328	114800	4203952300	52600	52600	52600	52600	83
415	20250328	114700	4199586500	52600	52500	52600	52500	124
416	20250328	114600	4193066300	52600	52600	52600	52500	87
417	20250328	114500	4188497250	52600	52500	52600	52500	31
418	20250328	114400	4186868750	52600	52600	52600	52500	145
419	20250328	114300	4179243750	52600	52600	52600	52600	60
420	20250328	114200	4176087750	52600	52600	52600	52600	67
421	20250328	114100	4172563550	52400	52600	52600	52400	17
422	20250328	114000	4171671350	52600	52600	52600	52400	32
423	20250328	113900	4169990950	52600	52600	52600	52500	123
424	20250328	113800	4163524950	52600	52500	52600	52500	24
425	20250328	113700	4162263550	52500	52500	52600	52500	273
426	20250328	113600	4147903950	52600	52400	52600	52400	81
427	20250328	113500	4143645350	52600	52500	52600	52500	146
428	20250328	113400	4135972450	52500	52500	52500	52500	19
429	20250328	113300	4134974950	52600	52500	52600	52500	60
430	20250328	113200	4131824350	52500	52300	52500	52200	125
431	20250328	113100	4125278950	52200	52300	52300	52200	75
432	20250328	113000	4121360250	52400	52200	52400	52200	135
433	20250328	112900	4114313050	52200	52200	52200	52200	10
434	20250328	112800	4113791050	52000	52150	52200	52000	206
435	20250328	112700	4103064000	52200	52200	52200	52200	5
436	20250328	112600	4102803000	52200	52200	52200	52200	15
437	20250328	112500	4102020000	52200	52200	52200	52200	13
438	20250328	112400	4101341400	52200	52100	52200	52100	20
439	20250328	112300	4100299300	52100	52100	52200	51900	526
440	20250328	112200	4072968000	51800	52100	52100	51800	1478
441	20250328	112100	3996169100	52200	52100	52200	52100	59
442	20250328	112000	3993094400	52200	52200	52200	52100	108
443	20250328	111900	3987460600	52200	52300	52300	52200	203
444	20250328	111800	3976863250	52300	52400	52400	52200	266
445	20250328	111700	3962951850	52500	52500	52500	52500	16
446	20250328	111600	3962111850	52400	52400	52400	52300	133
447	20250328	111500	3955150150	52400	52400	52400	52350	5
448	20250328	111400	3954888200	52400	52300	52400	52300	7
449	20250328	111300	3954521500	52300	52400	52400	52300	99
450	20250328	111200	3949339550	52400	52400	52400	52400	7
451	20250328	111100	3948972750	52400	52300	52400	52200	65
452	20250328	111000	3945573550	52400	52400	52400	52400	12
453	20250328	110900	3944944750	52300	52400	52400	52300	22
454	20250328	110800	3943793350	52400	52400	52400	52400	41
455	20250328	110700	3941644950	52400	52500	52500	52300	6
456	20250328	110600	3941330750	52500	52500	52500	52300	828
457	20250328	110500	3898001950	52500	52600	52600	52500	138
458	20250328	110400	3890756650	52600	52600	52600	52600	8
459	20250328	110300	3890335850	52600	52600	52600	52600	359
460	20250328	110200	3871452450	52700	52800	52800	52700	7
461	20250328	110100	3871082950	52700	52700	52800	52700	181
462	20250328	110000	3861532850	52700	52800	52800	52700	211
463	20250328	105900	3850412950	52800	52800	52800	52700	49
464	20250328	105800	3847829450	52800	52700	52800	52700	54
465	20250328	105700	3844982950	52800	52800	52800	52700	27
466	20250328	105600	3843558550	52700	52700	52800	52700	147
467	20250328	105500	3835811450	52800	52700	52800	52700	4
468	20250328	105400	3835600550	52800	52700	52800	52700	260
469	20250328	105300	3821897750	52800	52700	52800	52700	21
470	20250328	105200	3820789950	52800	52800	52800	52800	39
471	20250328	105100	3818730750	52800	52800	52800	52600	229
472	20250328	105000	3806659250	52900	52900	52900	52800	798
473	20250328	104900	3764457450	53000	53000	53000	52900	60
474	20250328	104800	3761280750	53000	53200	53200	53000	474
475	20250328	104700	3736112550	53200	53200	53300	53000	177
476	20250328	104600	3726697350	53000	53200	53200	53000	146
477	20250328	104500	3718954850	53100	53300	53300	53100	528
478	20250328	104400	3690880450	53400	53000	53400	53000	1595
479	20250328	104300	3606150950	53100	53200	53200	53100	289
480	20250328	104200	3590804550	53100	53000	53200	53000	824
481	20250328	104100	3547054450	52900	53000	53100	52900	272
482	20250328	104000	3532638650	53000	53000	53100	52900	382
483	20250328	103900	3512401150	53000	53000	53000	52900	19
484	20250328	103800	3511394850	52950	52900	52950	52900	173
485	20250328	103700	3502243100	52900	52700	52900	52700	1088
486	20250328	103600	3444904300	52600	52700	52700	52600	3
487	20250328	103500	3444746300	52700	52700	52700	52700	9
488	20250328	103400	3444272000	52700	52700	52700	52500	94
489	20250328	103300	3439321800	52800	52700	52800	52700	78
490	20250328	103200	3435209900	52750	52700	52750	52700	271
491	20250328	103100	3420927800	52800	52800	52800	52800	2
492	20250328	103000	3420822200	52800	52900	52900	52800	33
493	20250328	102900	3419079200	52800	52900	52900	52700	193
494	20250328	102800	3408889300	52900	52900	53000	52900	624
495	20250328	102700	3375879000	52900	52800	52900	52800	65
496	20250328	102600	3372446000	52800	52800	52900	52800	403
497	20250328	102500	3351160500	52800	52700	52800	52700	507
498	20250328	102400	3324395300	52700	52700	52700	52600	372
499	20250328	102300	3304812000	52700	52600	52700	52600	50
500	20250328	102200	3302181400	52600	52500	52600	52400	94
501	20250328	102100	3297253800	52500	52600	52600	52400	72
502	20250328	102000	3293475900	52400	52500	52600	52400	78
503	20250328	101900	3289383100	52600	52600	52650	52500	1037
504	20250328	101800	3234860000	52700	52900	52900	52600	906
505	20250328	101700	3187051200	52700	52700	52800	52700	917
506	20250328	101600	3138659700	52700	52500	52700	52500	124
507	20250328	101500	3132136150	52500	52400	52500	52400	359
508	20250328	101400	3113292150	52400	52300	52500	52300	134
509	20250328	101300	3106278850	52300	52400	52400	52300	161
510	20250328	101200	3097842950	52300	52400	52400	52300	18
511	20250328	101100	3096901350	52400	52300	52400	52300	65
512	20250328	101000	3093498350	52400	52400	52500	52200	430
513	20250328	100900	3070996250	52400	52300	52400	52300	167
514	20250328	100800	3062249050	52300	52200	52300	52100	113
515	20250328	100700	3056341950	52200	52200	52200	52100	278
516	20250328	100600	3041844850	52300	52200	52300	52200	79
517	20250328	100500	3037719650	52200	52200	52300	52200	69
518	20250328	100400	3034116850	52100	52200	52200	52100	53
519	20250328	100300	3031355350	52200	52100	52200	52100	250
520	20250328	100200	3018329550	52100	52000	52100	52000	609
521	20250328	100100	2986654250	52000	52100	52100	51900	227
522	20250328	100000	2974843350	51900	52200	52200	51900	577
523	20250328	095900	2944832750	52100	52200	52200	52000	973
524	20250328	095800	2894232450	52000	52200	52300	52000	805
525	20250328	095700	2852266650	52300	52400	52400	52300	275
526	20250328	095600	2837878050	52400	52400	52500	52300	148
527	20250328	095500	2830122750	52400	52300	52400	52300	186
528	20250328	095400	2820387350	52400	52500	52500	52400	76
529	20250328	095300	2816402450	52500	52400	52500	52300	224
530	20250328	095200	2804665150	52400	52450	52450	52300	165
531	20250328	095100	2796034950	52500	52700	52700	52400	562
532	20250328	095000	2766529250	52700	52500	52700	52400	756
533	20250328	094900	2726747850	52400	52300	52500	52300	203
534	20250328	094800	2716123200	52300	52200	52300	52100	93
535	20250328	094700	2711265100	52000	52250	52400	52000	457
536	20250328	094600	2687446550	52100	52400	52400	52100	259
537	20250328	094500	2673925850	52100	52100	52200	51900	1360
538	20250328	094400	2603201150	52100	52200	52300	52100	376
539	20250328	094300	2583593650	52200	52100	52400	52100	384
540	20250328	094200	2563544650	52000	52700	52700	52000	2164
541	20250328	094100	2450295850	52700	52900	53000	52700	1119
542	20250328	094000	2391227600	52900	52900	53000	52800	522
543	20250328	093900	2363648100	52900	53200	53200	52800	2650
544	20250328	093800	2223393300	53200	53400	53400	53100	1090
545	20250328	093700	2165328100	53400	53200	53400	53100	1126
546	20250328	093600	2105410900	53300	53500	53500	53000	2461
547	20250328	093500	1974552200	53400	53500	53750	53200	5280
548	20250328	093400	1692682100	53500	53700	53900	53100	2177
549	20250328	093300	1576205550	53700	53200	54000	53200	4708
550	20250328	093200	1324121250	53200	52800	53300	52600	3613
551	20250328	093100	1132637650	52700	52300	52800	52300	1303
552	20250328	093000	1064115350	52300	52200	52300	52100	268
553	20250328	092900	1050129150	52200	52300	52400	52150	111
554	20250328	092800	1044332700	52200	52200	52200	52200	53
555	20250328	092700	1041566100	52200	52400	52400	52200	1582
556	20250328	092600	958759000	52300	52400	52700	52300	1432
557	20250328	092500	883642700	52400	52100	52500	52100	806
558	20250328	092400	841460300	52200	51700	52200	51700	1454
559	20250328	092300	765828000	51800	51900	51900	51800	238
560	20250328	092200	753493800	51900	51800	52000	51800	467
561	20250328	092100	729246600	51800	51950	51950	51800	440
562	20250328	092000	706448400	51900	51800	51900	51800	138
563	20250328	091900	699288600	51800	51900	51900	51800	79
564	20250328	091800	695196300	51800	51800	51800	51700	115
565	20250328	091700	689241700	51800	51800	52000	51800	270
566	20250328	091600	675223200	51800	51600	52000	51600	684
567	20250328	091500	639726500	51900	51300	52200	51300	1705
568	20250328	091400	551545000	51300	51200	51300	51200	18
569	20250328	091300	550623100	51200	51200	51200	51000	347
570	20250328	091200	532880700	51000	50900	51100	50900	951
571	20250328	091100	484351700	50900	50600	51000	50600	942
572	20250328	091000	436505400	50600	50800	50800	50600	313
573	20250328	090900	420665500	50800	50600	50800	50600	143
574	20250328	090800	413416800	50600	50600	51100	50600	337
575	20250328	090700	396323000	50700	51200	51200	49950	2296
576	20250328	090600	280248200	51000	51200	51300	51000	530
577	20250328	090500	253166400	51000	51300	51300	51000	914
578	20250328	090400	206466000	51200	51900	51900	51200	2834
579	20250328	090300	60485300	51900	51700	51900	51600	231
580	20250328	090200	48557300	51600	51700	51800	51600	143
581	20250328	090100	41167300	51600	51800	52000	51600	294
582	20250328	090000	25971800	51800	52000	52000	51800	499