KissMeData/009830/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185300	14737179550	27050	27050	27050	27050	27046
3	20240319	185200	14737179550	27050	27050	27050	27050	0
4	20240319	185100	14737179550	27050	27050	27050	27050	0
5	20240319	185000	14737179550	27050	27050	27050	27050	0
6	20240319	184900	14737179550	27050	27050	27050	27050	0
7	20240319	184800	14737179550	27050	27050	27050	27050	0
8	20240319	184700	14737179550	27050	27050	27050	27050	0
9	20240319	184600	14737179550	27050	27050	27050	27050	0
10	20240319	184500	14737179550	27050	27050	27050	27050	0
11	20240319	184400	14737179550	27050	27050	27050	27050	0
12	20240319	184300	14737179550	27050	27050	27050	27050	0
13	20240319	184200	14737179550	27050	27050	27050	27050	0
14	20240319	184100	14737179550	27050	27050	27050	27050	0
15	20240319	184000	14737179550	27050	27050	27050	27050	0
16	20240319	183900	14737179550	27050	27050	27050	27050	0
17	20240319	183800	14737179550	27050	27050	27050	27050	0
18	20240319	183700	14737179550	27050	27050	27050	27050	0
19	20240319	183600	14737179550	27050	27050	27050	27050	0
20	20240319	183500	14737179550	27050	27050	27050	27050	0
21	20240319	183400	14737179550	27050	27050	27050	27050	0
22	20240319	183300	14737179550	27050	27050	27050	27050	0
23	20240319	183200	14737179550	27050	27050	27050	27050	0
24	20240319	183100	14737179550	27050	27050	27050	27050	0
25	20240319	183000	14737179550	27050	27050	27050	27050	0
26	20240319	182900	14737179550	27050	27050	27050	27050	0
27	20240319	182800	14737179550	27050	27050	27050	27050	0
28	20240319	182700	14737179550	27050	27050	27050	27050	0
29	20240319	182600	14737179550	27050	27050	27050	27050	0
30	20240319	182500	14737179550	27050	27050	27050	27050	0
31	20240319	182400	14737179550	27050	27050	27050	27050	0
32	20240319	182300	14737179550	27050	27050	27050	27050	27046
33	20240319	182200	14737179550	27050	27050	27050	27050	0
34	20240319	182100	14737179550	27050	27050	27050	27050	0
35	20240319	182000	14737179550	27050	27050	27050	27050	0
36	20240319	181900	14737179550	27050	27050	27050	27050	0
37	20240319	181800	14737179550	27050	27050	27050	27050	0
38	20240319	181700	14737179550	27050	27050	27050	27050	0
39	20240319	181600	14737179550	27050	27050	27050	27050	0
40	20240319	181500	14737179550	27050	27050	27050	27050	0
41	20240319	181400	14737179550	27050	27050	27050	27050	0
42	20240319	181300	14737179550	27050	27050	27050	27050	0
43	20240319	181200	14737179550	27050	27050	27050	27050	0
44	20240319	181100	14737179550	27050	27050	27050	27050	0
45	20240319	181000	14737179550	27050	27050	27050	27050	0
46	20240319	180900	14737179550	27050	27050	27050	27050	0
47	20240319	180800	14737179550	27050	27050	27050	27050	0
48	20240319	180700	14737179550	27050	27050	27050	27050	0
49	20240319	180600	14737179550	27050	27050	27050	27050	0
50	20240319	180500	14737179550	27050	27050	27050	27050	0
51	20240319	180400	14737179550	27050	27050	27050	27050	0
52	20240319	180300	14737179550	27050	27050	27050	27050	0
53	20240319	180200	14737179550	27050	27050	27050	27050	0
54	20240319	180100	14737179550	27050	27050	27050	27050	0
55	20240319	180000	14737179550	27050	27050	27050	27050	0
56	20240319	175900	14737179550	27050	27050	27050	27050	0
57	20240319	175800	14737179550	27050	27050	27050	27050	0
58	20240319	175700	14737179550	27050	27050	27050	27050	0
59	20240319	175600	14737179550	27050	27050	27050	27050	0
60	20240319	175500	14737179550	27050	27050	27050	27050	0
61	20240319	175400	14737179550	27050	27050	27050	27050	0
62	20240319	175300	14737179550	27050	27050	27050	27050	27046
63	20240319	175200	14737179550	27050	27050	27050	27050	0
64	20240319	175100	14737179550	27050	27050	27050	27050	0
65	20240319	175000	14737179550	27050	27050	27050	27050	0
66	20240319	174900	14737179550	27050	27050	27050	27050	0
67	20240319	174800	14737179550	27050	27050	27050	27050	0
68	20240319	174700	14737179550	27050	27050	27050	27050	0
69	20240319	174600	14737179550	27050	27050	27050	27050	0
70	20240319	174500	14737179550	27050	27050	27050	27050	0
71	20240319	174400	14737179550	27050	27050	27050	27050	0
72	20240319	174300	14737179550	27050	27050	27050	27050	0
73	20240319	174200	14737179550	27050	27050	27050	27050	0
74	20240319	174100	14737179550	27050	27050	27050	27050	0
75	20240319	174000	14737179550	27050	27050	27050	27050	0
76	20240319	173900	14737179550	27050	27050	27050	27050	0
77	20240319	173800	14737179550	27050	27050	27050	27050	0
78	20240319	173700	14737179550	27050	27050	27050	27050	0
79	20240319	173600	14737179550	27050	27050	27050	27050	0
80	20240319	173500	14737179550	27050	27050	27050	27050	0
81	20240319	173400	14737179550	27050	27050	27050	27050	0
82	20240319	173300	14737179550	27050	27050	27050	27050	0
83	20240319	173200	14737179550	27050	27050	27050	27050	0
84	20240319	173100	14737179550	27050	27050	27050	27050	0
85	20240319	173000	14737179550	27050	27050	27050	27050	0
86	20240319	172900	14737179550	27050	27050	27050	27050	0
87	20240319	172800	14737179550	27050	27050	27050	27050	0
88	20240319	172700	14737179550	27050	27050	27050	27050	0
89	20240319	172600	14737179550	27050	27050	27050	27050	0
90	20240319	172500	14737179550	27050	27050	27050	27050	0
91	20240319	172400	14737179550	27050	27050	27050	27050	0
92	20240319	172300	14737179550	27050	27050	27050	27050	27046
93	20240319	172200	14737179550	27050	27050	27050	27050	0
94	20240319	172100	14737179550	27050	27050	27050	27050	0
95	20240319	172000	14737179550	27050	27050	27050	27050	0
96	20240319	171900	14737179550	27050	27050	27050	27050	0
97	20240319	171800	14737179550	27050	27050	27050	27050	0
98	20240319	171700	14737179550	27050	27050	27050	27050	0
99	20240319	171600	14737179550	27050	27050	27050	27050	0
100	20240319	171500	14737179550	27050	27050	27050	27050	0
101	20240319	171400	14737179550	27050	27050	27050	27050	0
102	20240319	171300	14737179550	27050	27050	27050	27050	0
103	20240319	171200	14737179550	27050	27050	27050	27050	0
104	20240319	171100	14737179550	27050	27050	27050	27050	0
105	20240319	171000	14737179550	27050	27050	27050	27050	0
106	20240319	170900	14737179550	27050	27050	27050	27050	0
107	20240319	170800	14737179550	27050	27050	27050	27050	0
108	20240319	170700	14737179550	27050	27050	27050	27050	0
109	20240319	170600	14737179550	27050	27050	27050	27050	0
110	20240319	170500	14737179550	27050	27050	27050	27050	0
111	20240319	170400	14737179550	27050	27050	27050	27050	0
112	20240319	170300	14737179550	27050	27050	27050	27050	0
113	20240319	170200	14737179550	27050	27050	27050	27050	0
114	20240319	170100	14737179550	27050	27050	27050	27050	0
115	20240319	170000	14737179550	27050	27050	27050	27050	0
116	20240319	165900	14737179550	27050	27050	27050	27050	0
117	20240319	165800	14737179550	27050	27050	27050	27050	0
118	20240319	165700	14737179550	27050	27050	27050	27050	0
119	20240319	165600	14737179550	27050	27050	27050	27050	0
120	20240319	165500	14737179550	27050	27050	27050	27050	0
121	20240319	165400	14737179550	27050	27050	27050	27050	0
122	20240319	165300	14737179550	27050	27050	27050	27050	27046
123	20240319	165200	14737179550	27050	27050	27050	27050	0
124	20240319	165100	14737179550	27050	27050	27050	27050	0
125	20240319	165000	14737179550	27050	27050	27050	27050	0
126	20240319	164900	14737179550	27050	27050	27050	27050	0
127	20240319	164800	14737179550	27050	27050	27050	27050	0
128	20240319	164700	14737179550	27050	27050	27050	27050	0
129	20240319	164600	14737179550	27050	27050	27050	27050	0
130	20240319	164500	14737179550	27050	27050	27050	27050	0
131	20240319	164400	14737179550	27050	27050	27050	27050	0
132	20240319	164300	14737179550	27050	27050	27050	27050	0
133	20240319	164200	14737179550	27050	27050	27050	27050	0
134	20240319	164100	14737179550	27050	27050	27050	27050	0
135	20240319	164000	14737179550	27050	27050	27050	27050	0
136	20240319	163900	14737179550	27050	27050	27050	27050	0
137	20240319	163800	14737179550	27050	27050	27050	27050	0
138	20240319	163700	14737179550	27050	27050	27050	27050	0
139	20240319	163600	14737179550	27050	27050	27050	27050	0
140	20240319	163500	14737179550	27050	27050	27050	27050	0
141	20240319	163400	14737179550	27050	27050	27050	27050	0
142	20240319	163300	14737179550	27050	27050	27050	27050	0
143	20240319	163200	14737179550	27050	27050	27050	27050	0
144	20240319	163100	14737179550	27050	27050	27050	27050	0
145	20240319	163000	14737179550	27050	27050	27050	27050	0
146	20240319	162900	14737179550	27050	27050	27050	27050	0
147	20240319	162800	14737179550	27050	27050	27050	27050	0
148	20240319	162700	14737179550	27050	27050	27050	27050	0
149	20240319	162600	14737179550	27050	27050	27050	27050	0
150	20240319	162500	14737179550	27050	27050	27050	27050	0
151	20240319	162400	14737179550	27050	27050	27050	27050	0
152	20240319	162300	14737179550	27050	27050	27050	27050	27046
153	20240319	162200	14737179550	27050	27050	27050	27050	0
154	20240319	162100	14737179550	27050	27050	27050	27050	0
155	20240319	162000	14737179550	27050	27050	27050	27050	0
156	20240319	161900	14737179550	27050	27050	27050	27050	0
157	20240319	161800	14737179550	27050	27050	27050	27050	0
158	20240319	161700	14737179550	27050	27050	27050	27050	0
159	20240319	161600	14737179550	27050	27050	27050	27050	0
160	20240319	161500	14737179550	27050	27050	27050	27050	0
161	20240319	161400	14737179550	27050	27050	27050	27050	0
162	20240319	161300	14737179550	27050	27050	27050	27050	0
163	20240319	161200	14737179550	27050	27050	27050	27050	0
164	20240319	161100	14737179550	27050	27050	27050	27050	0
165	20240319	161000	14737179550	27050	27050	27050	27050	0
166	20240319	160900	14737179550	27050	27050	27050	27050	0
167	20240319	160800	14737179550	27050	27050	27050	27050	0
168	20240319	160700	14737179550	27050	27050	27050	27050	0
169	20240319	160600	14737179550	27050	27050	27050	27050	0
170	20240319	160500	14737179550	27050	27050	27050	27050	0
171	20240319	160400	14737179550	27050	27050	27050	27050	0
172	20240319	160300	14737179550	27050	27050	27050	27050	0
173	20240319	160200	14737179550	27050	27050	27050	27050	0
174	20240319	160100	14737179550	27050	27050	27050	27050	0
175	20240319	160000	14737179550	27050	27050	27050	27050	0
176	20240319	155900	14737179550	27050	27050	27050	27050	0
177	20240319	155800	14737179550	27050	27050	27050	27050	0
178	20240319	155700	14737179550	27050	27050	27050	27050	0
179	20240319	155600	14737179550	27050	27050	27050	27050	0
180	20240319	155500	14737179550	27050	27050	27050	27050	0
181	20240319	155400	14737179550	27050	27050	27050	27050	0
182	20240319	155300	14737179550	27050	27050	27050	27050	27046
183	20240319	155200	14737179550	27050	27050	27050	27050	0
184	20240319	155100	14737179550	27050	27050	27050	27050	0
185	20240319	155000	14737179550	27050	27050	27050	27050	0
186	20240319	154900	14737179550	27050	27050	27050	27050	0
187	20240319	154800	14737179550	27050	27050	27050	27050	0
188	20240319	154700	14737179550	27050	27050	27050	27050	0
189	20240319	154600	14737179550	27050	27050	27050	27050	0
190	20240319	154500	14737179550	27050	27050	27050	27050	0
191	20240319	154400	14737179550	27050	27050	27050	27050	0
192	20240319	154300	14737179550	27050	27050	27050	27050	0
193	20240319	154200	14737179550	27050	27050	27050	27050	0
194	20240319	154100	14737179550	27050	27050	27050	27050	0
195	20240319	154000	14737179550	27050	27050	27050	27050	0
196	20240319	153900	14737179550	27050	27050	27050	27050	0
197	20240319	153800	14737179550	27050	27050	27050	27050	0
198	20240319	153700	14737179550	27050	27050	27050	27050	0
199	20240319	153600	14737179550	27050	27050	27050	27050	0
200	20240319	153500	14737179550	27050	27050	27050	27050	0
201	20240319	153400	14737179550	27050	27050	27050	27050	0
202	20240319	153300	14737179550	27050	27050	27050	27050	0
203	20240319	153200	14737179550	27050	27050	27050	27050	0
204	20240319	153100	14737179550	27050	27050	27050	27050	0
205	20240319	153000	14737179550	27050	27050	27050	27050	27046
206	20240319	152900	14005585250	27150	27150	27150	27150	0
207	20240319	152800	14005585250	27150	27150	27150	27150	0
208	20240319	152700	14005585250	27150	27150	27150	27150	0
209	20240319	152600	14005585250	27150	27150	27150	27150	0
210	20240319	152500	14005585250	27150	27150	27150	27150	0
211	20240319	152400	14005585250	27150	27150	27150	27150	0
212	20240319	152300	14005585250	27150	27150	27150	27150	0
213	20240319	152200	14005585250	27150	27150	27150	27150	0
214	20240319	152100	14005585250	27150	27150	27150	27150	0
215	20240319	152000	14005585250	27150	27150	27150	27150	0
216	20240319	151900	14005585250	27150	27150	27150	27100	2024
217	20240319	151800	13950661450	27150	27050	27150	27050	4892
218	20240319	151700	13818118200	27050	27050	27100	27050	3063
219	20240319	151600	13735201600	27050	27100	27100	27050	1541
220	20240319	151500	13693512500	27100	27050	27100	27050	4096
221	20240319	151400	13582709100	27050	27050	27100	27050	2066
222	20240319	151300	13526807400	27050	27050	27100	27050	3480
223	20240319	151200	13432585850	27050	27050	27100	27050	2767
224	20240319	151100	13357728300	27050	27100	27150	27050	6033
225	20240319	151000	13194338100	27100	27100	27150	27100	1391
226	20240319	150900	13156641100	27100	27100	27150	27100	1623
227	20240319	150800	13112656000	27150	27100	27150	27100	1058
228	20240319	150700	13083980250	27100	27100	27150	27100	3257
229	20240319	150600	12995715200	27100	27100	27150	27100	955
230	20240319	150500	12969832000	27100	27150	27150	27100	506
231	20240319	150400	12956112000	27150	27150	27150	27100	1869
232	20240319	150300	12905398450	27100	27100	27150	27100	2555
233	20240319	150200	12836100900	27100	27150	27150	27100	2410
234	20240319	150100	12770766850	27150	27100	27150	27100	2553
235	20240319	150000	12701559400	27100	27100	27150	27100	1685
236	20240319	145900	12655885400	27100	27100	27150	27100	775
237	20240319	145800	12634876500	27100	27100	27150	27100	1607
238	20240319	145700	12591305850	27150	27100	27150	27100	1809
239	20240319	145600	12542262000	27100	27150	27150	27100	1053
240	20240319	145500	12513719850	27100	27100	27150	27100	1319
241	20240319	145400	12477968100	27100	27100	27150	27100	770
242	20240319	145300	12457096750	27100	27100	27150	27100	1046
243	20240319	145200	12428742150	27100	27100	27150	27100	1476
244	20240319	145100	12388737350	27150	27100	27150	27100	1068
245	20240319	145000	12359782250	27150	27100	27150	27100	3991
246	20240319	144900	12251620850	27100	27100	27150	27100	2312
247	20240319	144800	12188964400	27150	27100	27150	27100	1925
248	20240319	144700	12136789000	27100	27150	27150	27100	3577
249	20240319	144600	12039842450	27100	27100	27150	27100	1040
250	20240319	144500	12011652400	27100	27100	27150	27100	1689
251	20240319	144400	11965857450	27100	27150	27150	27100	1097
252	20240319	144300	11936120200	27150	27150	27150	27100	1065
253	20240319	144200	11907257500	27100	27100	27150	27100	775
254	20240319	144100	11886250150	27150	27150	27150	27100	720
255	20240319	144000	11866729700	27100	27100	27150	27100	776
256	20240319	143900	11845691450	27100	27150	27150	27100	3742
257	20240319	143800	11744277400	27100	27150	27150	27100	3745
258	20240319	143700	11642780200	27150	27100	27150	27100	695
259	20240319	143600	11623937350	27100	27150	27150	27100	549
260	20240319	143500	11609049900	27100	27100	27150	27100	1027
261	20240319	143400	11581203550	27100	27100	27150	27100	438
262	20240319	143300	11569323150	27100	27150	27200	27100	3546
263	20240319	143200	11473049850	27150	27150	27200	27150	798
264	20240319	143100	11451374500	27150	27150	27200	27150	2158
265	20240319	143000	11392779900	27150	27150	27200	27150	1951
266	20240319	142900	11339805600	27150	27200	27200	27150	1209
267	20240319	142800	11306946250	27150	27200	27200	27150	411
268	20240319	142700	11295778900	27150	27150	27200	27150	879
269	20240319	142600	11271902250	27150	27200	27200	27150	992
270	20240319	142500	11244964350	27150	27150	27200	27150	9114
271	20240319	142400	10997514400	27150	27200	27200	27150	1185
272	20240319	142300	10965308650	27200	27200	27250	27200	2344
273	20240319	142200	10901544100	27200	27200	27250	27200	180
274	20240319	142100	10896645500	27250	27200	27250	27200	742
275	20240319	142000	10876455950	27200	27250	27250	27200	351
276	20240319	141900	10866901550	27200	27200	27250	27200	331
277	20240319	141800	10857893300	27250	27250	27250	27200	266
278	20240319	141700	10850651000	27200	27200	27250	27200	7837
279	20240319	141600	10637466100	27200	27150	27200	27150	752
280	20240319	141500	10617037100	27200	27200	27200	27150	961
281	20240319	141400	10590919150	27150	27150	27200	27150	859
282	20240319	141300	10567588850	27150	27200	27200	27150	1229
283	20240319	141200	10534211200	27150	27150	27200	27150	1168
284	20240319	141100	10502482400	27200	27150	27200	27150	750
285	20240319	141000	10482119500	27150	27150	27200	27150	1205
286	20240319	140900	10449399100	27200	27200	27200	27150	1417
287	20240319	140800	10410920950	27150	27150	27200	27150	1065
288	20240319	140700	10381972000	27200	27150	27200	27150	529
289	20240319	140600	10367601800	27150	27150	27200	27150	2376
290	20240319	140500	10303092100	27150	27200	27250	27150	12451
291	20240319	140400	9964500200	27200	27200	27250	27200	1382
292	20240319	140300	9926903050	27200	27200	27250	27200	835
293	20240319	140200	9904180250	27200	27200	27250	27200	494
294	20240319	140100	9890738550	27200	27250	27250	27200	718
295	20240319	140000	9871203650	27200	27250	27250	27200	603
296	20240319	135900	9854799350	27250	27200	27250	27200	1307
297	20240319	135800	9819243800	27200	27200	27250	27200	394
298	20240319	135700	9808522250	27250	27250	27250	27200	703
299	20240319	135600	9789385550	27250	27200	27250	27200	862
300	20240319	135500	9765921500	27250	27200	27250	27200	788
301	20240319	135400	9744487250	27250	27200	27250	27200	1249
302	20240319	135300	9710508850	27200	27200	27250	27200	511
303	20240319	135200	9696602650	27200	27250	27250	27200	481
304	20240319	135100	9683513500	27200	27200	27250	27200	245
305	20240319	135000	9676844250	27250	27200	27250	27200	500
306	20240319	134900	9663237800	27250	27250	27250	27200	613
307	20240319	134800	9646551150	27250	27250	27250	27200	626
308	20240319	134700	9629515500	27200	27250	27250	27200	1043
309	20240319	134600	9601132550	27250	27250	27250	27200	563
310	20240319	134500	9585806050	27200	27250	27250	27200	920
311	20240319	134400	9560757250	27200	27300	27300	27200	3423
312	20240319	134300	9467492450	27250	27250	27300	27250	744
313	20240319	134200	9447208300	27250	27300	27300	27250	361
314	20240319	134100	9437365600	27250	27300	27300	27250	1124
315	20240319	134000	9406726900	27250	27250	27300	27250	548
316	20240319	133900	9391788250	27250	27250	27300	27250	400
317	20240319	133800	9380886650	27250	27250	27300	27250	791
318	20240319	133700	9359326700	27250	27300	27300	27250	448
319	20240319	133600	9347113500	27300	27300	27300	27250	307
320	20240319	133500	9338743000	27250	27300	27300	27250	554
321	20240319	133400	9323638500	27250	27300	27300	27250	3131
322	20240319	133300	9238303300	27300	27300	27300	27250	309
323	20240319	133200	9229878250	27300	27300	27300	27250	753
324	20240319	133100	9209339300	27300	27300	27300	27250	261
325	20240319	133000	9202214700	27250	27250	27300	27250	363
326	20240319	132900	9192315050	27250	27300	27300	27250	758
327	20240319	132800	9171649600	27300	27300	27300	27250	612
328	20240319	132700	9154954100	27300	27300	27300	27250	559
329	20240319	132600	9139703200	27250	27300	27300	27250	645
330	20240319	132500	9122112550	27250	27250	27300	27250	1010
331	20240319	132400	9094549100	27300	27250	27300	27250	2140
332	20240319	132300	9036228850	27250	27300	27300	27250	681
333	20240319	132200	9017668100	27300	27250	27300	27250	1093
334	20240319	132100	8987878950	27250	27300	27300	27250	339
335	20240319	132000	8978634450	27250	27300	27300	27250	595
336	20240319	131900	8962408200	27300	27300	27300	27250	843
337	20240319	131800	8939403400	27250	27300	27300	27250	552
338	20240319	131700	8924353000	27250	27250	27300	27250	522
339	20240319	131600	8910127050	27250	27250	27300	27250	383
340	20240319	131500	8899681400	27250	27300	27300	27250	347
341	20240319	131400	8890218800	27250	27300	27300	27250	585
342	20240319	131300	8874271500	27300	27300	27300	27250	294
343	20240319	131200	8866254550	27300	27300	27300	27250	328
344	20240319	131100	8857308750	27250	27300	27300	27250	339
345	20240319	131000	8848065650	27300	27300	27300	27250	414
346	20240319	130900	8836775050	27300	27300	27300	27250	344
347	20240319	130800	8827392700	27250	27250	27300	27250	443
348	20240319	130700	8815313750	27300	27300	27300	27250	340
349	20240319	130600	8806040700	27300	27300	27300	27250	573
350	20240319	130500	8790405300	27300	27250	27300	27250	944
351	20240319	130400	8764671900	27250	27250	27300	27250	391
352	20240319	130300	8754012450	27300	27300	27300	27250	582
353	20240319	130200	8738144950	27300	27300	27300	27250	136
354	20240319	130100	8734432550	27300	27250	27300	27250	61
355	20240319	130000	8732767850	27250	27300	27300	27250	227
356	20240319	125900	8726575550	27300	27250	27300	27200	2670
357	20240319	125800	8653811200	27250	27200	27250	27200	184
358	20240319	125700	8648798750	27200	27250	27250	27200	1065
359	20240319	125600	8619824150	27250	27200	27250	27200	77
360	20240319	125500	8617726050	27250	27200	27250	27200	184
361	20240319	125400	8612716300	27200	27250	27250	27200	309
362	20240319	125300	8604305350	27250	27250	27250	27200	4016
363	20240319	125200	8495042750	27250	27200	27250	27200	492
364	20240319	125100	8481636200	27250	27250	27250	27200	828
365	20240319	125000	8459079450	27200	27250	27250	27200	1774
366	20240319	124900	8410738550	27250	27250	27250	27200	271
367	20240319	124800	8403358850	27250	27250	27250	27200	570
368	20240319	124700	8387835150	27250	27250	27250	27200	310
369	20240319	124600	8379392150	27250	27250	27250	27200	7160
370	20240319	124500	8184353650	27200	27300	27300	27200	1591
371	20240319	124400	8141021650	27300	27300	27300	27250	256
372	20240319	124300	8134040450	27250	27250	27250	27200	2185
373	20240319	124200	8074507450	27250	27250	27300	27250	139
374	20240319	124100	8070714750	27250	27250	27250	27200	1224
375	20240319	124000	8037361000	27200	27200	27250	27200	393
376	20240319	123900	8026671150	27250	27200	27250	27200	1240
377	20240319	123800	7992936800	27200	27200	27250	27200	247
378	20240319	123700	7986212600	27200	27250	27250	27200	446
379	20240319	123600	7974071600	27250	27250	27250	27200	4550
380	20240319	123500	7850091550	27250	27300	27300	27200	12068
381	20240319	123400	7521226350	27250	27250	27300	27250	408
382	20240319	123300	7510100500	27300	27300	27300	27250	551
383	20240319	123200	7495062800	27250	27300	27300	27250	278
384	20240319	123100	7487474950	27300	27250	27300	27250	208
385	20240319	123000	7481801300	27250	27250	27300	27250	150
386	20240319	122900	7477706900	27250	27300	27300	27250	460
387	20240319	122800	7465152600	27300	27300	27300	27250	671
388	20240319	122700	7446840500	27300	27250	27300	27250	1829
389	20240319	122600	7396921600	27250	27250	27300	27250	521
390	20240319	122500	7382716750	27300	27300	27300	27250	217
391	20240319	122400	7376797750	27300	27300	27300	27250	228
392	20240319	122300	7370577200	27300	27300	27300	27250	290
393	20240319	122200	7362668200	27250	27250	27300	27250	680
394	20240319	122100	7344132600	27250	27300	27350	27250	7443
395	20240319	122000	7140930300	27300	27350	27350	27300	1743
396	20240319	121900	7093340550	27300	27350	27350	27300	2660
397	20240319	121800	7020717600	27300	27300	27350	27300	404
398	20240319	121700	7009687550	27350	27300	27350	27300	597
399	20240319	121600	6993383200	27300	27350	27350	27300	613
400	20240319	121500	6976627900	27300	27400	27400	27300	11205
401	20240319	121400	6670177950	27400	27350	27400	27350	630
402	20240319	121300	6652938950	27350	27400	27400	27350	456
403	20240319	121200	6640459650	27350	27400	27400	27350	4397
404	20240319	121100	6519984350	27400	27350	27400	27350	264
405	20240319	121000	6512757400	27400	27350	27400	27350	339
406	20240319	120900	6503473750	27350	27350	27400	27350	185
407	20240319	120800	6498405050	27400	27400	27400	27350	635
408	20240319	120700	6481012300	27350	27350	27400	27350	95
409	20240319	120600	6478410400	27400	27400	27400	27350	347
410	20240319	120500	6468913200	27400	27400	27400	27350	370
411	20240319	120400	6458783250	27400	27350	27400	27350	493
412	20240319	120300	6445283900	27400	27400	27400	27350	325
413	20240319	120200	6436379850	27350	27350	27400	27350	475
414	20240319	120100	6423382350	27400	27400	27400	27350	615
415	20240319	120000	6406553500	27400	27400	27400	27350	1453
416	20240319	115900	6366742200	27400	27400	27400	27350	699
417	20240319	115800	6347615950	27350	27350	27400	27350	360
418	20240319	115700	6337762450	27400	27350	27400	27350	74
419	20240319	115600	6335738000	27400	27400	27400	27350	915
420	20240319	115500	6310704350	27400	27350	27400	27350	627
421	20240319	115400	6293532350	27350	27350	27400	27350	363
422	20240319	115300	6283599350	27350	27400	27400	27350	734
423	20240319	115200	6263518550	27400	27450	27450	27350	2241
424	20240319	115100	6202119250	27400	27400	27450	27400	437
425	20240319	115000	6190145350	27450	27400	27450	27400	2249
426	20240319	114900	6128517650	27400	27450	27450	27400	7234
427	20240319	114800	5930090600	27450	27450	27500	27450	256
428	20240319	114700	5923058850	27500	27500	27500	27450	154
429	20240319	114600	5918826100	27450	27450	27500	27450	49
430	20240319	114500	5917480200	27500	27500	27500	27450	320
431	20240319	114400	5908690550	27450	27450	27500	27450	218
432	20240319	114300	5902700050	27500	27450	27500	27450	772
433	20240319	114200	5881494900	27450	27450	27500	27450	1854
434	20240319	114100	5830581450	27450	27500	27500	27450	459
435	20240319	114000	5817976400	27500	27500	27500	27450	129
436	20240319	113900	5814429150	27500	27500	27500	27450	495
437	20240319	113800	5800830750	27500	27500	27500	27450	250
438	20240319	113700	5793958000	27500	27500	27500	27450	143
439	20240319	113600	5790027500	27500	27500	27500	27450	391
440	20240319	113500	5779289250	27450	27450	27500	27450	163
441	20240319	113400	5774814550	27500	27450	27500	27450	829
442	20240319	113300	5752053800	27450	27500	27500	27450	538
443	20240319	113200	5737279700	27450	27450	27500	27450	337
444	20240319	113100	5728018350	27500	27450	27500	27450	1255
445	20240319	113000	5693511100	27500	27450	27500	27450	731
446	20240319	112900	5673441800	27450	27500	27500	27450	1694
447	20240319	112800	5626871500	27500	27500	27500	27450	1892
448	20240319	112700	5574880900	27500	27450	27500	27450	324
449	20240319	112600	5565981200	27500	27450	27500	27450	207
450	20240319	112500	5560292450	27500	27500	27500	27450	674
451	20240319	112400	5541766700	27500	27450	27500	27450	513
452	20240319	112300	5527659600	27500	27500	27500	27450	198
453	20240319	112200	5522219500	27500	27450	27500	27450	319
454	20240319	112100	5513457350	27450	27450	27500	27450	226
455	20240319	112000	5507245150	27450	27450	27500	27400	812
456	20240319	111900	5484960900	27450	27400	27450	27400	369
457	20240319	111800	5474848950	27450	27400	27450	27400	212
458	20240319	111700	5469031850	27400	27450	27450	27400	240
459	20240319	111600	5462449200	27450	27450	27450	27400	232
460	20240319	111500	5456084700	27400	27450	27450	27400	121
461	20240319	111400	5452763900	27450	27450	27450	27400	301
462	20240319	111300	5444501550	27450	27400	27450	27400	523
463	20240319	111200	5430155450	27450	27450	27450	27400	325
464	20240319	111100	5421239850	27450	27400	27450	27400	524
465	20240319	111000	5406858900	27400	27450	27450	27400	470
466	20240319	110900	5393973900	27450	27400	27450	27400	222
467	20240319	110800	5387884200	27450	27400	27450	27400	499
468	20240319	110700	5374202800	27450	27450	27500	27400	924
469	20240319	110600	5348851500	27500	27500	27500	27400	1045
470	20240319	110500	5320197000	27450	27500	27500	27450	502
471	20240319	110400	5306412000	27450	27500	27500	27450	263
472	20240319	110300	5299183600	27500	27450	27500	27450	437
473	20240319	110200	5287187700	27500	27500	27500	27450	109
474	20240319	110100	5284190550	27450	27500	27500	27450	879
475	20240319	110000	5260055450	27500	27400	27500	27400	1208
476	20240319	105900	5226891850	27450	27450	27450	27400	401
477	20240319	105800	5215887900	27450	27450	27450	27400	982
478	20240319	105700	5188957600	27450	27450	27450	27400	36
479	20240319	105600	5187969450	27400	27450	27450	27400	496
480	20240319	105500	5174372850	27450	27400	27450	27400	262
481	20240319	105400	5167181300	27450	27450	27450	27400	139
482	20240319	105300	5163366800	27450	27450	27450	27400	204
483	20240319	105200	5157771850	27450	27400	27450	27400	145
484	20240319	105100	5153794600	27400	27450	27450	27400	657
485	20240319	105000	5135766600	27450	27400	27450	27400	798
486	20240319	104900	5113874500	27400	27450	27450	27400	699
487	20240319	104800	5094714800	27450	27450	27450	27400	224
488	20240319	104700	5088568150	27450	27400	27450	27400	202
489	20240319	104600	5083031150	27400	27400	27450	27400	508
490	20240319	104500	5069101150	27450	27450	27500	27400	730
491	20240319	104400	5049057850	27450	27450	27450	27400	2368
492	20240319	104300	4984168300	27450	27450	27500	27450	399
493	20240319	104200	4973209200	27450	27450	27500	27450	758
494	20240319	104100	4952397250	27500	27500	27500	27450	229
495	20240319	104000	4946110450	27500	27500	27500	27450	305
496	20240319	103900	4937732900	27500	27500	27500	27450	708
497	20240319	103800	4918289950	27450	27500	27500	27450	548
498	20240319	103700	4903241350	27500	27450	27500	27450	193
499	20240319	103600	4897934850	27500	27450	27500	27450	35
500	20240319	103500	4896973150	27450	27500	27500	27450	509
501	20240319	103400	4882996200	27500	27500	27500	27450	289
502	20240319	103300	4875057000	27500	27450	27500	27400	812
503	20240319	103200	4852762850	27450	27450	27450	27400	521
504	20240319	103100	4838462400	27450	27450	27450	27400	525
505	20240319	103000	4824066450	27450	27450	27450	27400	903
506	20240319	102900	4799279400	27450	27450	27500	27450	1751
507	20240319	102800	4751213100	27450	27500	27500	27450	670
508	20240319	102700	4732809800	27500	27450	27500	27450	368
509	20240319	102600	4722707500	27500	27400	27500	27400	21
510	20240319	102500	4722130250	27400	27450	27500	27400	3966
511	20240319	102400	4613414900	27450	27450	27500	27400	556
512	20240319	102300	4598159950	27500	27450	27500	27450	874
513	20240319	102200	4574167600	27450	27450	27450	27400	725
514	20240319	102100	4554274200	27450	27450	27500	27450	4019
515	20240319	102000	4443936200	27500	27550	27550	27450	1647
516	20240319	101900	4398644500	27550	27500	27550	27500	635
517	20240319	101800	4381180050	27550	27550	27550	27500	141
518	20240319	101700	4377295550	27550	27550	27550	27500	87
519	20240319	101600	4374898750	27500	27600	27600	27500	2696
520	20240319	101500	4300671150	27600	27600	27600	27550	1502
521	20240319	101400	4259221000	27600	27600	27600	27600	121
522	20240319	101300	4255881400	27600	27600	27600	27550	2374
523	20240319	101200	4190471750	27600	27600	27600	27550	270
524	20240319	101100	4183027050	27600	27650	27650	27550	404
525	20240319	101000	4171859000	27650	27650	27650	27600	1329
526	20240319	100900	4135173850	27650	27600	27650	27600	80
527	20240319	100800	4132962200	27600	27650	27650	27600	176
528	20240319	100700	4128101750	27650	27650	27650	27600	2585
529	20240319	100600	4056685000	27650	27600	27700	27600	2500
530	20240319	100500	3987567700	27600	27600	27650	27600	466
531	20240319	100400	3974705000	27600	27650	27650	27550	831
532	20240319	100300	3951779800	27650	27600	27650	27550	468
533	20240319	100200	3938863050	27600	27550	27600	27550	3179
534	20240319	100100	3851140300	27550	27550	27550	27500	988
535	20240319	100000	3823921000	27550	27550	27550	27500	1065
536	20240319	095900	3794588000	27550	27550	27550	27500	1073
537	20240319	095800	3765054800	27550	27550	27550	27500	300
538	20240319	095700	3756798850	27550	27450	27550	27450	5161
539	20240319	095600	3614877500	27500	27500	27500	27450	285
540	20240319	095500	3607040350	27450	27500	27500	27450	368
541	20240319	095400	3596926800	27500	27450	27500	27450	249
542	20240319	095300	3590082050	27450	27450	27500	27400	1356
543	20240319	095200	3552855900	27400	27400	27450	27400	2039
544	20240319	095100	3496983750	27400	27400	27400	27350	413
545	20240319	095000	3485673950	27400	27400	27400	27400	1553
546	20240319	094900	3443121750	27400	27450	27450	27350	3693
547	20240319	094800	3341976150	27450	27450	27450	27400	232
548	20240319	094700	3335609550	27450	27500	27500	27400	1727
549	20240319	094600	3288247600	27450	27450	27500	27450	2197
550	20240319	094500	3227935950	27450	27500	27500	27450	374
551	20240319	094400	3217662650	27450	27450	27500	27450	165
552	20240319	094300	3213126150	27500	27500	27500	27450	2764
553	20240319	094200	3137247950	27450	27450	27500	27450	229
554	20240319	094100	3130958350	27450	27450	27500	27450	625
555	20240319	094000	3113801900	27500	27500	27500	27400	1480
556	20240319	093900	3073210550	27500	27450	27500	27450	1398
557	20240319	093800	3034810350	27450	27450	27500	27450	953
558	20240319	093700	3008632150	27450	27450	27450	27400	912
559	20240319	093600	2983599850	27500	27400	27500	27400	1941
560	20240319	093500	2930305450	27450	27450	27450	27400	849
561	20240319	093400	2907028550	27400	27400	27450	27350	2894
562	20240319	093300	2827735100	27400	27450	27500	27400	668
563	20240319	093200	2809395600	27450	27450	27500	27400	1010
564	20240319	093100	2781667200	27450	27450	27500	27400	2750
565	20240319	093000	2706179100	27500	27450	27500	27400	4272
566	20240319	092900	2588901200	27400	27400	27450	27350	505
567	20240319	092800	2575062200	27400	27450	27450	27400	861
568	20240319	092700	2551464550	27450	27400	27450	27400	5862
569	20240319	092600	2390834350	27450	27500	27500	27450	2468
570	20240319	092500	2323077000	27500	27500	27500	27450	317
571	20240319	092400	2314361550	27450	27450	27500	27400	2133
572	20240319	092300	2255853800	27500	27450	27500	27400	2180
573	20240319	092200	2196012650	27400	27450	27500	27400	3147
574	20240319	092100	2109645450	27400	27450	27450	27400	5062
575	20240319	092000	1970862300	27500	27450	27500	27450	328
576	20240319	091900	1961848800	27500	27450	27500	27400	1566
577	20240319	091800	1918858650	27450	27550	27550	27450	2210
578	20240319	091700	1858057900	27500	27500	27550	27500	1873
579	20240319	091600	1806496000	27450	27500	27500	27400	2901
580	20240319	091500	1726853350	27450	27400	27500	27400	2478
581	20240319	091400	1658825450	27500	27400	27500	27400	4987
582	20240319	091300	1522094050	27400	27450	27450	27400	1908
583	20240319	091200	1469807350	27400	27400	27450	27400	1256
584	20240319	091100	1435348650	27450	27500	27500	27400	4227
585	20240319	091000	1319271150	27500	27500	27550	27450	2567
586	20240319	090900	1248680550	27500	27450	27550	27450	2580
587	20240319	090800	1177654950	27500	27450	27550	27450	1753
588	20240319	090700	1129450800	27450	27500	27550	27450	1494
589	20240319	090600	1088367500	27450	27500	27550	27450	2865
590	20240319	090500	1009589700	27550	27500	27600	27500	2559
591	20240319	090400	939069750	27500	27450	27550	27450	2940
592	20240319	090300	858238950	27450	27400	27450	27350	3077
593	20240319	090200	773937200	27450	27400	27500	27350	2611
594	20240319	090100	702395450	27500	27500	27550	27350	9922
595	20240319	090000	429891000	27500	27650	27650	27500	15452