KissMeData/073490/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193200	3838191250	29300	29300	29300	29300	646
3	20240327	193100	3838191250	29300	29300	29300	29300	0
4	20240327	193000	3838191250	29300	29300	29300	29300	0
5	20240327	192900	3838191250	29300	29300	29300	29300	0
6	20240327	192800	3838191250	29300	29300	29300	29300	0
7	20240327	192700	3838191250	29300	29300	29300	29300	0
8	20240327	192600	3838191250	29300	29300	29300	29300	0
9	20240327	192500	3838191250	29300	29300	29300	29300	0
10	20240327	192400	3838191250	29300	29300	29300	29300	0
11	20240327	192300	3838191250	29300	29300	29300	29300	0
12	20240327	192200	3838191250	29300	29300	29300	29300	0
13	20240327	192100	3838191250	29300	29300	29300	29300	0
14	20240327	192000	3838191250	29300	29300	29300	29300	0
15	20240327	191900	3838191250	29300	29300	29300	29300	0
16	20240327	191800	3838191250	29300	29300	29300	29300	0
17	20240327	191700	3838191250	29300	29300	29300	29300	0
18	20240327	191600	3838191250	29300	29300	29300	29300	0
19	20240327	191500	3838191250	29300	29300	29300	29300	0
20	20240327	191400	3838191250	29300	29300	29300	29300	0
21	20240327	191300	3838191250	29300	29300	29300	29300	0
22	20240327	191200	3838191250	29300	29300	29300	29300	0
23	20240327	191100	3838191250	29300	29300	29300	29300	0
24	20240327	191000	3838191250	29300	29300	29300	29300	0
25	20240327	190900	3838191250	29300	29300	29300	29300	0
26	20240327	190800	3838191250	29300	29300	29300	29300	0
27	20240327	190700	3838191250	29300	29300	29300	29300	0
28	20240327	190600	3838191250	29300	29300	29300	29300	0
29	20240327	190500	3838191250	29300	29300	29300	29300	0
30	20240327	190400	3838191250	29300	29300	29300	29300	0
31	20240327	190300	3838191250	29300	29300	29300	29300	0
32	20240327	190200	3838191250	29300	29300	29300	29300	646
33	20240327	190100	3838191250	29300	29300	29300	29300	0
34	20240327	190000	3838191250	29300	29300	29300	29300	0
35	20240327	185900	3838191250	29300	29300	29300	29300	0
36	20240327	185800	3838191250	29300	29300	29300	29300	0
37	20240327	185700	3838191250	29300	29300	29300	29300	0
38	20240327	185600	3838191250	29300	29300	29300	29300	0
39	20240327	185500	3838191250	29300	29300	29300	29300	0
40	20240327	185400	3838191250	29300	29300	29300	29300	0
41	20240327	185300	3838191250	29300	29300	29300	29300	0
42	20240327	185200	3838191250	29300	29300	29300	29300	0
43	20240327	185100	3838191250	29300	29300	29300	29300	0
44	20240327	185000	3838191250	29300	29300	29300	29300	0
45	20240327	184900	3838191250	29300	29300	29300	29300	0
46	20240327	184800	3838191250	29300	29300	29300	29300	0
47	20240327	184700	3838191250	29300	29300	29300	29300	0
48	20240327	184600	3838191250	29300	29300	29300	29300	0
49	20240327	184500	3838191250	29300	29300	29300	29300	0
50	20240327	184400	3838191250	29300	29300	29300	29300	0
51	20240327	184300	3838191250	29300	29300	29300	29300	0
52	20240327	184200	3838191250	29300	29300	29300	29300	0
53	20240327	184100	3838191250	29300	29300	29300	29300	0
54	20240327	184000	3838191250	29300	29300	29300	29300	0
55	20240327	183900	3838191250	29300	29300	29300	29300	0
56	20240327	183800	3838191250	29300	29300	29300	29300	0
57	20240327	183700	3838191250	29300	29300	29300	29300	0
58	20240327	183600	3838191250	29300	29300	29300	29300	0
59	20240327	183500	3838191250	29300	29300	29300	29300	0
60	20240327	183400	3838191250	29300	29300	29300	29300	0
61	20240327	183300	3838191250	29300	29300	29300	29300	0
62	20240327	183200	3838191250	29300	29300	29300	29300	646
63	20240327	183100	3838191250	29300	29300	29300	29300	0
64	20240327	183000	3838191250	29300	29300	29300	29300	0
65	20240327	182900	3838191250	29300	29300	29300	29300	0
66	20240327	182800	3838191250	29300	29300	29300	29300	0
67	20240327	182700	3838191250	29300	29300	29300	29300	0
68	20240327	182600	3838191250	29300	29300	29300	29300	0
69	20240327	182500	3838191250	29300	29300	29300	29300	0
70	20240327	182400	3838191250	29300	29300	29300	29300	0
71	20240327	182300	3838191250	29300	29300	29300	29300	0
72	20240327	182200	3838191250	29300	29300	29300	29300	0
73	20240327	182100	3838191250	29300	29300	29300	29300	0
74	20240327	182000	3838191250	29300	29300	29300	29300	0
75	20240327	181900	3838191250	29300	29300	29300	29300	0
76	20240327	181800	3838191250	29300	29300	29300	29300	0
77	20240327	181700	3838191250	29300	29300	29300	29300	0
78	20240327	181600	3838191250	29300	29300	29300	29300	0
79	20240327	181500	3838191250	29300	29300	29300	29300	0
80	20240327	181400	3838191250	29300	29300	29300	29300	0
81	20240327	181300	3838191250	29300	29300	29300	29300	0
82	20240327	181200	3838191250	29300	29300	29300	29300	0
83	20240327	181100	3838191250	29300	29300	29300	29300	0
84	20240327	181000	3838191250	29300	29300	29300	29300	0
85	20240327	180900	3838191250	29300	29300	29300	29300	0
86	20240327	180800	3838191250	29300	29300	29300	29300	0
87	20240327	180700	3838191250	29300	29300	29300	29300	0
88	20240327	180600	3838191250	29300	29300	29300	29300	0
89	20240327	180500	3838191250	29300	29300	29300	29300	0
90	20240327	180400	3838191250	29300	29300	29300	29300	0
91	20240327	180300	3838191250	29300	29300	29300	29300	0
92	20240327	180200	3838191250	29300	29300	29300	29300	646
93	20240327	180100	3838191250	29300	29300	29300	29300	0
94	20240327	180000	3838191250	29300	29300	29300	29300	0
95	20240327	175900	3838191250	29300	29300	29300	29300	0
96	20240327	175800	3838191250	29300	29300	29300	29300	0
97	20240327	175700	3838191250	29300	29300	29300	29300	0
98	20240327	175600	3838191250	29300	29300	29300	29300	0
99	20240327	175500	3838191250	29300	29300	29300	29300	0
100	20240327	175400	3838191250	29300	29300	29300	29300	0
101	20240327	175300	3838191250	29300	29300	29300	29300	0
102	20240327	175200	3838191250	29300	29300	29300	29300	0
103	20240327	175100	3838191250	29300	29300	29300	29300	0
104	20240327	175000	3838191250	29300	29300	29300	29300	0
105	20240327	174900	3838191250	29300	29300	29300	29300	0
106	20240327	174800	3838191250	29300	29300	29300	29300	0
107	20240327	174700	3838191250	29300	29300	29300	29300	0
108	20240327	174600	3838191250	29300	29300	29300	29300	0
109	20240327	174500	3838191250	29300	29300	29300	29300	0
110	20240327	174400	3838191250	29300	29300	29300	29300	0
111	20240327	174300	3838191250	29300	29300	29300	29300	0
112	20240327	174200	3838191250	29300	29300	29300	29300	0
113	20240327	174100	3838191250	29300	29300	29300	29300	0
114	20240327	174000	3838191250	29300	29300	29300	29300	0
115	20240327	173900	3838191250	29300	29300	29300	29300	0
116	20240327	173800	3838191250	29300	29300	29300	29300	0
117	20240327	173700	3838191250	29300	29300	29300	29300	0
118	20240327	173600	3838191250	29300	29300	29300	29300	0
119	20240327	173500	3838191250	29300	29300	29300	29300	0
120	20240327	173400	3838191250	29300	29300	29300	29300	0
121	20240327	173300	3838191250	29300	29300	29300	29300	0
122	20240327	173200	3838191250	29300	29300	29300	29300	646
123	20240327	173100	3838191250	29300	29300	29300	29300	0
124	20240327	173000	3838191250	29300	29300	29300	29300	0
125	20240327	172900	3838191250	29300	29300	29300	29300	0
126	20240327	172800	3838191250	29300	29300	29300	29300	0
127	20240327	172700	3838191250	29300	29300	29300	29300	0
128	20240327	172600	3838191250	29300	29300	29300	29300	0
129	20240327	172500	3838191250	29300	29300	29300	29300	0
130	20240327	172400	3838191250	29300	29300	29300	29300	0
131	20240327	172300	3838191250	29300	29300	29300	29300	0
132	20240327	172200	3838191250	29300	29300	29300	29300	0
133	20240327	172100	3838191250	29300	29300	29300	29300	0
134	20240327	172000	3838191250	29300	29300	29300	29300	0
135	20240327	171900	3838191250	29300	29300	29300	29300	0
136	20240327	171800	3838191250	29300	29300	29300	29300	0
137	20240327	171700	3838191250	29300	29300	29300	29300	0
138	20240327	171600	3838191250	29300	29300	29300	29300	0
139	20240327	171500	3838191250	29300	29300	29300	29300	0
140	20240327	171400	3838191250	29300	29300	29300	29300	0
141	20240327	171300	3838191250	29300	29300	29300	29300	0
142	20240327	171200	3838191250	29300	29300	29300	29300	0
143	20240327	171100	3838191250	29300	29300	29300	29300	0
144	20240327	171000	3838191250	29300	29300	29300	29300	0
145	20240327	170900	3838191250	29300	29300	29300	29300	0
146	20240327	170800	3838191250	29300	29300	29300	29300	0
147	20240327	170700	3838191250	29300	29300	29300	29300	0
148	20240327	170600	3838191250	29300	29300	29300	29300	0
149	20240327	170500	3838191250	29300	29300	29300	29300	0
150	20240327	170400	3838191250	29300	29300	29300	29300	0
151	20240327	170300	3838191250	29300	29300	29300	29300	0
152	20240327	170200	3838191250	29300	29300	29300	29300	646
153	20240327	170100	3838191250	29300	29300	29300	29300	0
154	20240327	170000	3838191250	29300	29300	29300	29300	0
155	20240327	165900	3838191250	29300	29300	29300	29300	0
156	20240327	165800	3838191250	29300	29300	29300	29300	0
157	20240327	165700	3838191250	29300	29300	29300	29300	0
158	20240327	165600	3838191250	29300	29300	29300	29300	0
159	20240327	165500	3838191250	29300	29300	29300	29300	0
160	20240327	165400	3838191250	29300	29300	29300	29300	0
161	20240327	165300	3838191250	29300	29300	29300	29300	0
162	20240327	165200	3838191250	29300	29300	29300	29300	0
163	20240327	165100	3838191250	29300	29300	29300	29300	0
164	20240327	165000	3838191250	29300	29300	29300	29300	0
165	20240327	164900	3838191250	29300	29300	29300	29300	0
166	20240327	164800	3838191250	29300	29300	29300	29300	0
167	20240327	164700	3838191250	29300	29300	29300	29300	0
168	20240327	164600	3838191250	29300	29300	29300	29300	0
169	20240327	164500	3838191250	29300	29300	29300	29300	0
170	20240327	164400	3838191250	29300	29300	29300	29300	0
171	20240327	164300	3838191250	29300	29300	29300	29300	0
172	20240327	164200	3838191250	29300	29300	29300	29300	0
173	20240327	164100	3838191250	29300	29300	29300	29300	0
174	20240327	164000	3838191250	29300	29300	29300	29300	0
175	20240327	163900	3838191250	29300	29300	29300	29300	0
176	20240327	163800	3838191250	29300	29300	29300	29300	0
177	20240327	163700	3838191250	29300	29300	29300	29300	0
178	20240327	163600	3838191250	29300	29300	29300	29300	0
179	20240327	163500	3838191250	29300	29300	29300	29300	0
180	20240327	163400	3838191250	29300	29300	29300	29300	0
181	20240327	163300	3838191250	29300	29300	29300	29300	0
182	20240327	163200	3838191250	29300	29300	29300	29300	646
183	20240327	163100	3838191250	29300	29300	29300	29300	0
184	20240327	163000	3838191250	29300	29300	29300	29300	0
185	20240327	162900	3838191250	29300	29300	29300	29300	0
186	20240327	162800	3838191250	29300	29300	29300	29300	0
187	20240327	162700	3838191250	29300	29300	29300	29300	0
188	20240327	162600	3838191250	29300	29300	29300	29300	0
189	20240327	162500	3838191250	29300	29300	29300	29300	0
190	20240327	162400	3838191250	29300	29300	29300	29300	0
191	20240327	162300	3838191250	29300	29300	29300	29300	0
192	20240327	162200	3838191250	29300	29300	29300	29300	0
193	20240327	162100	3838191250	29300	29300	29300	29300	0
194	20240327	162000	3838191250	29300	29300	29300	29300	0
195	20240327	161900	3838191250	29300	29300	29300	29300	0
196	20240327	161800	3838191250	29300	29300	29300	29300	0
197	20240327	161700	3838191250	29300	29300	29300	29300	0
198	20240327	161600	3838191250	29300	29300	29300	29300	0
199	20240327	161500	3838191250	29300	29300	29300	29300	0
200	20240327	161400	3838191250	29300	29300	29300	29300	0
201	20240327	161300	3838191250	29300	29300	29300	29300	0
202	20240327	161200	3838191250	29300	29300	29300	29300	0
203	20240327	161100	3838191250	29300	29300	29300	29300	0
204	20240327	161000	3838191250	29300	29300	29300	29300	0
205	20240327	160900	3838191250	29300	29300	29300	29300	0
206	20240327	160800	3838191250	29300	29300	29300	29300	0
207	20240327	160700	3838191250	29300	29300	29300	29300	0
208	20240327	160600	3838191250	29300	29300	29300	29300	0
209	20240327	160500	3838191250	29300	29300	29300	29300	0
210	20240327	160400	3838191250	29300	29300	29300	29300	0
211	20240327	160300	3838191250	29300	29300	29300	29300	0
212	20240327	160200	3838191250	29300	29300	29300	29300	646
213	20240327	160100	3838191250	29300	29300	29300	29300	0
214	20240327	160000	3838191250	29300	29300	29300	29300	0
215	20240327	155900	3838191250	29300	29300	29300	29300	0
216	20240327	155800	3838191250	29300	29300	29300	29300	0
217	20240327	155700	3838191250	29300	29300	29300	29300	0
218	20240327	155600	3838191250	29300	29300	29300	29300	0
219	20240327	155500	3838191250	29300	29300	29300	29300	0
220	20240327	155400	3838191250	29300	29300	29300	29300	0
221	20240327	155300	3838191250	29300	29300	29300	29300	0
222	20240327	155200	3838191250	29300	29300	29300	29300	0
223	20240327	155100	3838191250	29300	29300	29300	29300	0
224	20240327	155000	3838191250	29300	29300	29300	29300	0
225	20240327	154900	3838191250	29300	29300	29300	29300	0
226	20240327	154800	3838191250	29300	29300	29300	29300	0
227	20240327	154700	3838191250	29300	29300	29300	29300	0
228	20240327	154600	3838191250	29300	29300	29300	29300	0
229	20240327	154500	3838191250	29300	29300	29300	29300	0
230	20240327	154400	3838191250	29300	29300	29300	29300	0
231	20240327	154300	3838191250	29300	29300	29300	29300	0
232	20240327	154200	3838191250	29300	29300	29300	29300	0
233	20240327	154100	3838191250	29300	29300	29300	29300	0
234	20240327	154000	3838191250	29300	29300	29300	29300	0
235	20240327	153900	3838191250	29300	29300	29300	29300	0
236	20240327	153800	3838191250	29300	29300	29300	29300	0
237	20240327	153700	3838191250	29300	29300	29300	29300	0
238	20240327	153600	3838191250	29300	29300	29300	29300	0
239	20240327	153500	3838191250	29300	29300	29300	29300	0
240	20240327	153400	3838191250	29300	29300	29300	29300	0
241	20240327	153300	3838191250	29300	29300	29300	29300	0
242	20240327	153200	3838191250	29300	29300	29300	29300	646
243	20240327	153100	3838191250	29300	29300	29300	29300	0
244	20240327	153000	3838191250	29300	29300	29300	29300	646
245	20240327	152900	3819263450	29250	29250	29250	29250	0
246	20240327	152800	3819263450	29250	29250	29250	29250	0
247	20240327	152700	3819263450	29250	29250	29250	29250	0
248	20240327	152600	3819263450	29250	29250	29250	29250	0
249	20240327	152500	3819263450	29250	29250	29250	29250	0
250	20240327	152400	3819263450	29250	29250	29250	29250	0
251	20240327	152300	3819263450	29250	29250	29250	29250	0
252	20240327	152200	3819263450	29250	29250	29250	29250	0
253	20240327	152100	3819263450	29250	29250	29250	29250	0
254	20240327	152000	3819263450	29250	29250	29250	29250	0
255	20240327	151900	3819263450	29250	29250	29300	29250	31
256	20240327	151800	3818356450	29300	29250	29300	29250	23
257	20240327	151700	3817683550	29250	29250	29250	29250	29
258	20240327	151600	3816835300	29250	29250	29250	29250	20
259	20240327	151500	3816250300	29250	29250	29250	29250	52
260	20240327	151400	3814729300	29300	29300	29300	29300	40
261	20240327	151300	3813557300	29350	29300	29350	29300	77
262	20240327	151200	3811300500	29250	29250	29250	29250	2
263	20240327	151100	3811242000	29250	29250	29250	29200	361
264	20240327	151000	3800684750	29250	29300	29300	29250	37
265	20240327	150900	3799602250	29300	29300	29300	29300	0
266	20240327	150800	3799602250	29300	29250	29300	29250	23
267	20240327	150700	3798929250	29300	29300	29300	29300	0
268	20240327	150600	3798929250	29300	29250	29300	29250	4
269	20240327	150500	3798812150	29250	29250	29250	29250	55
270	20240327	150400	3797203400	29250	29250	29250	29200	330
271	20240327	150300	3787551000	29250	29250	29250	29250	15
272	20240327	150200	3787112250	29200	29250	29250	29200	310
273	20240327	150100	3778044850	29250	29250	29250	29250	6
274	20240327	150000	3777869350	29250	29250	29250	29250	3
275	20240327	145900	3777781600	29250	29250	29250	29250	15
276	20240327	145800	3777342850	29250	29250	29300	29250	445
277	20240327	145700	3764326100	29250	29300	29300	29250	7
278	20240327	145600	3764121100	29300	29250	29300	29250	236
279	20240327	145500	3757218050	29250	29250	29250	29250	70
280	20240327	145400	3755170550	29300	29250	29300	29250	198
281	20240327	145300	3749374650	29250	29300	29300	29250	496
282	20240327	145200	3734841950	29300	29250	29300	29250	190
283	20240327	145100	3729275050	29250	29250	29250	29250	109
284	20240327	145000	3726086800	29250	29250	29250	29200	297
285	20240327	144900	3717399650	29250	29300	29300	29250	1385
286	20240327	144800	3676878400	29300	29250	29300	29250	22
287	20240327	144700	3676233900	29300	29250	29300	29250	29
288	20240327	144600	3675385600	29250	29250	29250	29250	34
289	20240327	144500	3674391100	29250	29250	29250	29250	48
290	20240327	144400	3672987100	29250	29300	29300	29250	152
291	20240327	144300	3668533600	29300	29350	29350	29300	31
292	20240327	144200	3667623850	29350	29350	29350	29350	0
293	20240327	144100	3667623850	29350	29300	29350	29300	4
294	20240327	144000	3667506600	29300	29350	29350	29300	23
295	20240327	143900	3666832200	29350	29300	29350	29300	144
296	20240327	143800	3662606250	29300	29300	29300	29300	9
297	20240327	143700	3662342550	29250	29250	29300	29250	114
298	20240327	143600	3659006900	29250	29250	29300	29250	100
299	20240327	143500	3656077300	29300	29250	29300	29250	41
300	20240327	143400	3654877850	29250	29300	29300	29250	180
301	20240327	143300	3649604250	29300	29300	29300	29300	218
302	20240327	143200	3643216850	29300	29250	29300	29250	16
303	20240327	143100	3642748700	29250	29250	29250	29250	6
304	20240327	143000	3642573200	29250	29300	29300	29250	107
305	20240327	142900	3639438200	29350	29300	29350	29300	80
306	20240327	142800	3637090700	29250	29250	29250	29250	29
307	20240327	142700	3636242450	29250	29250	29250	29250	51
308	20240327	142600	3634750700	29350	29250	29350	29250	26
309	20240327	142500	3633988200	29250	29250	29250	29250	10
310	20240327	142400	3633695700	29300	29300	29300	29300	0
311	20240327	142300	3633695700	29300	29300	29300	29250	124
312	20240327	142200	3630067100	29300	29250	29300	29250	740
313	20240327	142100	3608420200	29250	29300	29300	29250	85
314	20240327	142000	3605930100	29250	29300	29300	29250	111
315	20240327	141900	3602683100	29300	29300	29300	29250	348
316	20240327	141800	3592486800	29300	29300	29300	29300	25
317	20240327	141700	3591754300	29300	29300	29300	29300	73
318	20240327	141600	3589615400	29300	29300	29300	29250	255
319	20240327	141500	3582146050	29300	29300	29300	29300	196
320	20240327	141400	3576403250	29300	29250	29300	29250	47
321	20240327	141300	3575026600	29250	29300	29300	29250	14
322	20240327	141200	3574616650	29300	29300	29300	29300	6
323	20240327	141100	3574440850	29300	29300	29300	29250	88
324	20240327	141000	3571866350	29300	29300	29300	29300	551
325	20240327	140900	3555722050	29300	29300	29300	29300	2
326	20240327	140800	3555663450	29350	29350	29350	29350	44
327	20240327	140700	3554372050	29300	29350	29350	29300	54
328	20240327	140600	3552787550	29300	29300	29300	29300	7
329	20240327	140500	3552582450	29300	29300	29300	29300	115
330	20240327	140400	3549212950	29300	29350	29350	29300	506
331	20240327	140300	3534382800	29350	29350	29350	29350	109
332	20240327	140200	3531183650	29400	29400	29400	29400	2
333	20240327	140100	3531124850	29350	29400	29400	29350	3
334	20240327	140000	3531036750	29400	29350	29400	29350	10
335	20240327	135900	3530742850	29350	29350	29350	29350	41
336	20240327	135800	3529539500	29350	29300	29350	29300	53
337	20240327	135700	3527984050	29350	29350	29350	29350	63
338	20240327	135600	3526135000	29350	29350	29350	29350	8
339	20240327	135500	3525900200	29350	29350	29350	29350	103
340	20240327	135400	3522877150	29350	29350	29350	29350	13
341	20240327	135300	3522495600	29350	29350	29350	29350	8
342	20240327	135200	3522260800	29350	29350	29400	29350	386
343	20240327	135100	3510931350	29350	29350	29350	29350	8
344	20240327	135000	3510696550	29400	29400	29400	29400	10
345	20240327	134900	3510402550	29400	29350	29400	29350	253
346	20240327	134800	3502976900	29300	29300	29300	29300	486
347	20240327	134700	3488737100	29350	29350	29350	29350	10
348	20240327	134600	3488443600	29350	29350	29350	29350	2
349	20240327	134500	3488384900	29350	29350	29350	29350	85
350	20240327	134400	3485890150	29300	29300	29300	29300	6
351	20240327	134300	3485714350	29300	29300	29300	29300	7
352	20240327	134200	3485509250	29300	29300	29350	29300	1036
353	20240327	134100	3455149500	29400	29400	29400	29400	1
354	20240327	134000	3455120100	29400	29350	29400	29350	20
355	20240327	133900	3454532500	29400	29350	29400	29350	94
356	20240327	133800	3451773150	29350	29350	29350	29350	2
357	20240327	133700	3451714450	29400	29400	29400	29400	1
358	20240327	133600	3451685050	29350	29350	29350	29350	16
359	20240327	133500	3451215450	29400	29400	29550	29400	122
360	20240327	133400	3447617950	29450	29450	29450	29450	20
361	20240327	133300	3447028950	29400	29400	29400	29350	143
362	20240327	133200	3442830600	29400	29400	29400	29400	6
363	20240327	133100	3442654200	29400	29400	29400	29400	19
364	20240327	133000	3442095600	29450	29450	29450	29450	1
365	20240327	132900	3442066150	29450	29500	29500	29450	150
366	20240327	132800	3437648150	29500	29550	29550	29500	10
367	20240327	132700	3437353000	29550	29500	29600	29500	137
368	20240327	132600	3433306700	29500	29300	29500	29300	1461
369	20240327	132500	3390422300	29350	29350	29350	29300	333
370	20240327	132400	3380660300	29350	29300	29350	29300	14
371	20240327	132300	3380249800	29300	29300	29300	29300	44
372	20240327	132200	3378960600	29350	29350	29350	29300	221
373	20240327	132100	3372474350	29350	29350	29350	29350	83
374	20240327	132000	3370038300	29300	29300	29300	29250	506
375	20240327	131900	3355212600	29250	29250	29250	29250	58
376	20240327	131800	3353516100	29250	29300	29300	29250	271
377	20240327	131700	3345576350	29200	29250	29300	29200	574
378	20240327	131600	3328792600	29250	29250	29250	29250	140
379	20240327	131500	3324697600	29250	29300	29300	29250	409
380	20240327	131400	3312734250	29300	29300	29300	29300	37
381	20240327	131300	3311650150	29300	29300	29300	29250	951
382	20240327	131200	3283785950	29300	29350	29350	29300	50
383	20240327	131100	3282319250	29300	29300	29300	29250	419
384	20240327	131000	3270044850	29300	29300	29300	29300	44
385	20240327	130900	3268755650	29250	29300	29350	29250	74
386	20240327	130800	3266587500	29300	29350	29350	29300	1003
387	20240327	130700	3237199550	29350	29350	29350	29350	12
388	20240327	130600	3236847350	29350	29300	29350	29250	59
389	20240327	130500	3235121300	29300	29300	29300	29300	1013
390	20240327	130400	3205440400	29300	29300	29300	29300	384
391	20240327	130300	3194189200	29300	29350	29350	29300	592
392	20240327	130200	3176822950	29350	29350	29350	29350	90
393	20240327	130100	3174181450	29350	29350	29350	29350	607
394	20240327	130000	3156366000	29400	29350	29400	29350	170
395	20240327	125900	3151376050	29400	29400	29400	29350	17
396	20240327	125800	3150876800	29400	29400	29400	29350	429
397	20240327	125700	3138274200	29400	29400	29450	29400	462
398	20240327	125600	3124691150	29400	29400	29400	29400	2
399	20240327	125500	3124632350	29400	29450	29450	29400	631
400	20240327	125400	3106063250	29400	29450	29450	29400	42
401	20240327	125300	3104828150	29450	29400	29450	29350	141
402	20240327	125200	3100683000	29400	29400	29400	29400	17
403	20240327	125100	3100183200	29400	29400	29400	29400	114
404	20240327	125000	3096831600	29400	29450	29450	29400	1272
405	20240327	124900	3059374000	29450	29450	29450	29450	1
406	20240327	124800	3059344550	29500	29450	29500	29450	88
407	20240327	124700	3056749650	29450	29500	29500	29450	80
408	20240327	124600	3054393150	29500	29500	29500	29500	1790
409	20240327	124500	3001588150	29500	29500	29500	29500	40
410	20240327	124400	3000408150	29500	29550	29550	29500	114
411	20240327	124300	2997039850	29550	29550	29600	29550	1036
412	20240327	124200	2966421600	29600	29600	29600	29600	12
413	20240327	124100	2966066400	29600	29600	29600	29600	18
414	20240327	124000	2965533600	29600	29600	29600	29600	19
415	20240327	123900	2964971200	29550	29550	29600	29550	34
416	20240327	123800	2963966400	29550	29550	29550	29550	58
417	20240327	123700	2962252500	29550	29600	29600	29550	38
418	20240327	123600	2961129350	29600	29600	29600	29600	440
419	20240327	123500	2948105350	29650	29650	29650	29600	10
420	20240327	123400	2947808950	29600	29550	29600	29550	40
421	20240327	123300	2946625550	29600	29600	29650	29600	175
422	20240327	123200	2941445300	29600	29600	29600	29550	7
423	20240327	123100	2941238200	29600	29600	29600	29600	332
424	20240327	123000	2931411000	29600	29550	29600	29550	46
425	20240327	122900	2930051650	29550	29550	29550	29550	583
426	20240327	122800	2912824000	29550	29600	29600	29550	348
427	20240327	122700	2902525650	29600	29650	29650	29600	51
428	20240327	122600	2901016000	29600	29600	29600	29600	15
429	20240327	122500	2900572000	29600	29550	29600	29550	700
430	20240327	122400	2879877000	29550	29550	29600	29550	431
431	20240327	122300	2867123350	29550	29550	29550	29550	19
432	20240327	122200	2866561900	29550	29550	29600	29550	608
433	20240327	122100	2848583000	29550	29600	29600	29550	997
434	20240327	122000	2819110350	29600	29550	29600	29550	71
435	20240327	121900	2817010250	29550	29500	29550	29500	1001
436	20240327	121800	2787458250	29500	29500	29550	29500	487
437	20240327	121700	2773085950	29500	29450	29550	29400	1034
438	20240327	121600	2742590600	29450	29400	29450	29400	730
439	20240327	121500	2721117250	29350	29250	29350	29250	1871
440	20240327	121400	2666303750	29300	29350	29400	29200	3442
441	20240327	121300	2565495900	29450	29450	29500	29350	4786
442	20240327	121200	2424538400	29500	29750	29800	29350	6788
443	20240327	121100	2223693000	29850	29900	30000	29750	3629
444	20240327	121000	2115133450	29900	29900	29950	29900	347
445	20240327	120900	2104743150	29900	29900	29950	29850	1815
446	20240327	120800	2050503300	29950	29900	29950	29900	73
447	20240327	120700	2048319950	29900	29900	29950	29850	1074
448	20240327	120600	2016206050	29850	29850	29900	29850	653
449	20240327	120500	1996704500	29850	29850	29850	29800	488
450	20240327	120400	1982138600	29750	29850	29900	29750	716
451	20240327	120300	1960790200	29850	29900	29900	29800	55
452	20240327	120200	1959148500	29900	29950	29950	29850	603
453	20240327	120100	1941144600	29900	29900	29950	29900	3117
454	20240327	120000	1847805150	29900	29900	29900	29900	220
455	20240327	115900	1841227150	29900	29900	29950	29850	2602
456	20240327	115800	1763427750	29900	29850	29900	29850	307
457	20240327	115700	1754254350	29850	29850	29900	29800	1525
458	20240327	115600	1708730000	29800	29800	29800	29800	43
459	20240327	115500	1707448600	29800	29750	29800	29750	136
460	20240327	115400	1703395850	29800	29800	29850	29800	518
461	20240327	115300	1687953700	29800	29800	29850	29800	1144
462	20240327	115200	1653809050	29800	29800	29800	29800	191
463	20240327	115100	1648117250	29800	29850	29850	29800	378
464	20240327	115000	1636845650	29800	29750	29850	29750	1677
465	20240327	114900	1586870450	29800	29700	29800	29700	2015
466	20240327	114800	1526922100	29700	29600	29750	29600	1645
467	20240327	114700	1478065350	29650	29650	29650	29600	1739
468	20240327	114600	1426506650	29600	29600	29600	29600	206
469	20240327	114500	1420409050	29600	29600	29600	29600	7
470	20240327	114400	1420201850	29600	29600	29600	29600	110
471	20240327	114300	1416945850	29600	29550	29600	29550	167
472	20240327	114200	1412006000	29550	29600	29650	29550	605
473	20240327	114100	1394100850	29600	29600	29600	29600	231
474	20240327	114000	1387263250	29600	29650	29650	29600	1173
475	20240327	113900	1352525900	29650	29600	29650	29550	1349
476	20240327	113800	1312534200	29600	29600	29600	29550	611
477	20240327	113700	1294448700	29550	29550	29600	29550	20
478	20240327	113600	1293857550	29550	29550	29600	29550	133
479	20240327	113500	1289926750	29550	29550	29550	29550	99
480	20240327	113400	1287001300	29500	29600	29600	29500	2630
481	20240327	113300	1209237350	29600	29600	29600	29600	142
482	20240327	113200	1205034150	29600	29650	29650	29600	202
483	20240327	113100	1199052900	29650	29650	29650	29600	1799
484	20240327	113000	1145777750	29650	29650	29650	29650	722
485	20240327	112900	1124370450	29650	29600	29650	29550	2001
486	20240327	112800	1065095550	29650	29550	29650	29500	2708
487	20240327	112700	984903050	29500	29450	29600	29450	106
488	20240327	112600	981768800	29450	29300	29600	29300	6922
489	20240327	112500	777787750	29300	29300	29300	29300	298
490	20240327	112400	769056350	29300	29300	29300	29300	7
491	20240327	112300	768851250	29350	29350	29350	29350	20
492	20240327	112200	768264250	29300	29300	29300	29300	18
493	20240327	112100	767736850	29300	29300	29300	29300	10
494	20240327	112000	767443850	29300	29300	29300	29300	111
495	20240327	111900	764191550	29300	29300	29300	29300	60
496	20240327	111800	762433550	29350	29350	29350	29300	220
497	20240327	111700	755976650	29350	29250	29350	29250	347
498	20240327	111600	745801500	29250	29250	29250	29250	160
499	20240327	111500	741121500	29250	29250	29250	29250	4
500	20240327	111400	741004500	29300	29300	29300	29300	0
501	20240327	111300	741004500	29300	29300	29300	29250	53
502	20240327	111200	739451700	29300	29300	29300	29300	0
503	20240327	111100	739451700	29300	29300	29300	29300	168
504	20240327	111000	734529300	29300	29250	29300	29250	625
505	20240327	110900	716217300	29250	29250	29250	29250	3
506	20240327	110800	716129550	29250	29250	29300	29250	186
507	20240327	110700	710683950	29250	29250	29250	29250	26
508	20240327	110600	709923450	29250	29200	29250	29200	67
509	20240327	110500	707966300	29200	29200	29200	29200	56
510	20240327	110400	706331100	29200	29200	29200	29200	204
511	20240327	110300	700374300	29200	29200	29200	29200	200
512	20240327	110200	694534300	29200	29200	29200	29200	2
513	20240327	110100	694475900	29250	29300	29300	29250	155
514	20240327	110000	689941700	29250	29250	29250	29250	73
515	20240327	105900	687806450	29250	29250	29250	29250	73
516	20240327	105800	685671200	29300	29300	29350	29300	129
517	20240327	105700	681891450	29300	29150	29300	29150	1798
518	20240327	105600	629253700	29150	29150	29150	29150	35
519	20240327	105500	628233450	29100	29100	29100	29100	3
520	20240327	105400	628146150	29150	29150	29150	29150	228
521	20240327	105300	621499950	29150	29200	29200	29150	11
522	20240327	105200	621178850	29200	29200	29200	29200	20
523	20240327	105100	620594850	29150	29200	29200	29150	20
524	20240327	105000	620010950	29200	29200	29200	29200	6
525	20240327	104900	619835750	29200	29200	29200	29200	173
526	20240327	104800	614784150	29250	29250	29250	29250	0
527	20240327	104700	614784150	29250	29250	29250	29250	35
528	20240327	104600	613760400	29200	29200	29250	29200	305
529	20240327	104500	604854300	29250	29250	29250	29250	32
530	20240327	104400	603918300	29250	29300	29300	29250	4
531	20240327	104300	603801200	29250	29250	29250	29250	163
532	20240327	104200	599033450	29250	29250	29300	29250	6
533	20240327	104100	598857800	29250	29300	29300	29250	113
534	20240327	104000	595552500	29300	29250	29300	29250	513
535	20240327	103900	580522250	29250	29250	29250	29250	68
536	20240327	103800	578533250	29300	29250	29300	29250	212
537	20240327	103700	572331650	29300	29250	29300	29250	3
538	20240327	103600	572243850	29300	29300	29300	29300	15
539	20240327	103500	571804350	29300	29300	29300	29300	189
540	20240327	103400	566266650	29300	29300	29350	29300	64
541	20240327	103300	564388600	29350	29350	29350	29350	34
542	20240327	103200	563390700	29350	29300	29350	29300	7
543	20240327	103100	563185350	29350	29300	29350	29300	77
544	20240327	103000	560928750	29350	29350	29350	29300	425
545	20240327	102900	548462600	29350	29300	29350	29300	906
546	20240327	102800	521916550	29300	29350	29350	29300	102
547	20240327	102700	518922950	29300	29300	29300	29300	564
548	20240327	102600	502397750	29250	29250	29300	29250	170
549	20240327	102500	497417850	29250	29350	29350	29250	279
550	20240327	102400	489241950	29350	29200	29350	29200	1423
551	20240327	102300	447545000	29150	29200	29200	29150	570
552	20240327	102200	430906000	29150	29150	29150	29150	28
553	20240327	102100	430089800	29100	29150	29150	29100	62
554	20240327	102000	428285100	29100	29100	29100	29100	100
555	20240327	101900	425375100	29150	29150	29150	29100	98
556	20240327	101800	422518500	29200	29250	29250	29200	56
557	20240327	101700	420880800	29200	29200	29200	29200	2
558	20240327	101600	420822400	29200	29250	29250	29200	12
559	20240327	101500	420471500	29250	29250	29250	29250	46
560	20240327	101400	419126000	29250	29300	29300	29250	3
561	20240327	101300	419038150	29250	29200	29250	29200	318
562	20240327	101200	409749900	29200	29200	29300	29200	2023
563	20240327	101100	350521800	29200	29200	29250	29200	186
564	20240327	101000	345090500	29200	29200	29200	29200	426
565	20240327	100900	332651300	29200	29150	29200	29150	426
566	20240327	100800	320227000	29100	29100	29100	29100	82
567	20240327	100700	317840800	29100	29100	29100	29100	2
568	20240327	100600	317782600	29100	29150	29150	29100	3
569	20240327	100500	317695200	29150	29100	29150	29100	3
570	20240327	100400	317607850	29100	29100	29100	29100	0
571	20240327	100300	317607850	29100	29100	29150	29100	15
572	20240327	100200	317170800	29100	29100	29100	29100	0
573	20240327	100100	317170800	29100	29150	29150	29100	54
574	20240327	100000	315596800	29150	29150	29150	29150	41
575	20240327	095900	314401650	29150	29200	29200	29150	78
576	20240327	095800	312125750	29200	29150	29200	29150	22
577	20240327	095700	311483450	29200	29200	29200	29200	1
578	20240327	095600	311454250	29200	29100	29200	29100	155
579	20240327	095500	306943500	29100	29200	29200	29100	44
580	20240327	095400	305660800	29200	29200	29200	29150	10
581	20240327	095300	305368950	29150	29100	29150	29100	204
582	20240327	095200	299423900	29050	29050	29050	29050	10
583	20240327	095100	299133400	29000	29000	29000	29000	1
584	20240327	095000	299104400	28950	28950	28950	28950	27
585	20240327	094900	298322750	28950	29000	29050	28950	292
586	20240327	094800	289854700	29100	29100	29100	29100	0
587	20240327	094700	289854700	29100	29100	29100	29100	11
588	20240327	094600	289534600	29150	29100	29150	29000	66
589	20240327	094500	287615450	29100	29200	29200	29100	12
590	20240327	094400	287265250	29050	29100	29100	29050	20
591	20240327	094300	286683750	29200	29200	29200	29150	68
592	20240327	094200	284698250	29200	29150	29200	29100	211
593	20240327	094100	278545000	29150	29150	29150	29150	299
594	20240327	094000	269829150	29150	29150	29150	29150	88
595	20240327	093900	267263950	29150	29050	29150	29050	1271
596	20240327	093800	230312950	29000	29000	29000	29000	2
597	20240327	093700	230254950	29000	29000	29000	29000	0
598	20240327	093600	230254950	29000	28950	29000	28900	503
599	20240327	093500	215682200	28950	28900	28950	28900	127
600	20240327	093400	212010550	28950	28950	28950	28950	7
601	20240327	093300	211807900	28950	28900	28950	28900	70
602	20240327	093200	209783900	28900	28950	28950	28900	483
603	20240327	093100	195823550	28950	29000	29000	28900	241
604	20240327	093000	188837750	28950	28900	28950	28900	3
605	20240327	092900	188750950	28900	28900	28900	28850	204
606	20240327	092800	182855450	28850	28900	28900	28850	787
607	20240327	092700	160113150	28900	28900	28900	28900	211
608	20240327	092600	154015250	28900	28900	28900	28900	99
609	20240327	092500	151154150	28900	28950	28950	28900	159
610	20240327	092400	146553250	28950	29000	29000	28950	34
611	20240327	092300	145568850	28950	29000	29050	28950	109
612	20240327	092200	142412800	28950	28950	28950	28950	3
613	20240327	092100	142325950	29000	28950	29000	28950	147
614	20240327	092000	138067950	29000	29000	29000	29000	114
615	20240327	091900	134761950	29000	29000	29000	29000	96
616	20240327	091800	131977950	29000	29050	29100	29000	73
617	20240327	091700	129857300	29050	29050	29050	29050	231
618	20240327	091600	123146750	29050	29000	29050	29000	720
619	20240327	091500	102237950	29050	29050	29100	28950	80
620	20240327	091400	99914100	29050	28900	29050	28900	157
621	20240327	091300	95376350	28900	28900	28900	28900	10
622	20240327	091200	95087350	28900	28900	28900	28900	10
623	20240327	091100	94798350	28950	29000	29000	28950	138
624	20240327	091000	90803150	29000	28900	29000	28900	59
625	20240327	090900	89094200	28900	28900	29000	28900	529
626	20240327	090800	73799000	28900	29000	29050	28900	242
627	20240327	090700	66792900	29000	29100	29100	29000	222
628	20240327	090600	60349150	29100	29100	29150	29100	93
629	20240327	090500	57642800	29100	29100	29100	29100	15
630	20240327	090400	57206300	29100	29150	29150	29100	983
631	20240327	090300	28592450	29150	29100	29150	29100	53
632	20240327	090200	27050100	29100	29200	29200	29100	30
633	20240327	090100	26175100	29100	29150	29150	29100	30
634	20240327	090000	25301300	29250	29200	29300	29100	867