KissMeData/029530/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191100	1230734400	40800	40800	40800	40800	842
3	20240321	191000	1230734400	40800	40800	40800	40800	0
4	20240321	190900	1230734400	40800	40800	40800	40800	0
5	20240321	190800	1230734400	40800	40800	40800	40800	0
6	20240321	190700	1230734400	40800	40800	40800	40800	0
7	20240321	190600	1230734400	40800	40800	40800	40800	0
8	20240321	190500	1230734400	40800	40800	40800	40800	0
9	20240321	190400	1230734400	40800	40800	40800	40800	0
10	20240321	190300	1230734400	40800	40800	40800	40800	0
11	20240321	190200	1230734400	40800	40800	40800	40800	0
12	20240321	190100	1230734400	40800	40800	40800	40800	0
13	20240321	190000	1230734400	40800	40800	40800	40800	0
14	20240321	185900	1230734400	40800	40800	40800	40800	0
15	20240321	185800	1230734400	40800	40800	40800	40800	0
16	20240321	185700	1230734400	40800	40800	40800	40800	0
17	20240321	185600	1230734400	40800	40800	40800	40800	0
18	20240321	185500	1230734400	40800	40800	40800	40800	0
19	20240321	185400	1230734400	40800	40800	40800	40800	0
20	20240321	185300	1230734400	40800	40800	40800	40800	0
21	20240321	185200	1230734400	40800	40800	40800	40800	0
22	20240321	185100	1230734400	40800	40800	40800	40800	0
23	20240321	185000	1230734400	40800	40800	40800	40800	0
24	20240321	184900	1230734400	40800	40800	40800	40800	0
25	20240321	184800	1230734400	40800	40800	40800	40800	0
26	20240321	184700	1230734400	40800	40800	40800	40800	0
27	20240321	184600	1230734400	40800	40800	40800	40800	0
28	20240321	184500	1230734400	40800	40800	40800	40800	0
29	20240321	184400	1230734400	40800	40800	40800	40800	0
30	20240321	184300	1230734400	40800	40800	40800	40800	0
31	20240321	184200	1230734400	40800	40800	40800	40800	0
32	20240321	184100	1230734400	40800	40800	40800	40800	842
33	20240321	184000	1230734400	40800	40800	40800	40800	0
34	20240321	183900	1230734400	40800	40800	40800	40800	0
35	20240321	183800	1230734400	40800	40800	40800	40800	0
36	20240321	183700	1230734400	40800	40800	40800	40800	0
37	20240321	183600	1230734400	40800	40800	40800	40800	0
38	20240321	183500	1230734400	40800	40800	40800	40800	0
39	20240321	183400	1230734400	40800	40800	40800	40800	0
40	20240321	183300	1230734400	40800	40800	40800	40800	0
41	20240321	183200	1230734400	40800	40800	40800	40800	0
42	20240321	183100	1230734400	40800	40800	40800	40800	0
43	20240321	183000	1230734400	40800	40800	40800	40800	0
44	20240321	182900	1230734400	40800	40800	40800	40800	0
45	20240321	182800	1230734400	40800	40800	40800	40800	0
46	20240321	182700	1230734400	40800	40800	40800	40800	0
47	20240321	182600	1230734400	40800	40800	40800	40800	0
48	20240321	182500	1230734400	40800	40800	40800	40800	0
49	20240321	182400	1230734400	40800	40800	40800	40800	0
50	20240321	182300	1230734400	40800	40800	40800	40800	0
51	20240321	182200	1230734400	40800	40800	40800	40800	0
52	20240321	182100	1230734400	40800	40800	40800	40800	0
53	20240321	182000	1230734400	40800	40800	40800	40800	0
54	20240321	181900	1230734400	40800	40800	40800	40800	0
55	20240321	181800	1230734400	40800	40800	40800	40800	0
56	20240321	181700	1230734400	40800	40800	40800	40800	0
57	20240321	181600	1230734400	40800	40800	40800	40800	0
58	20240321	181500	1230734400	40800	40800	40800	40800	0
59	20240321	181400	1230734400	40800	40800	40800	40800	0
60	20240321	181300	1230734400	40800	40800	40800	40800	0
61	20240321	181200	1230734400	40800	40800	40800	40800	0
62	20240321	181100	1230734400	40800	40800	40800	40800	842
63	20240321	181000	1230734400	40800	40800	40800	40800	0
64	20240321	180900	1230734400	40800	40800	40800	40800	0
65	20240321	180800	1230734400	40800	40800	40800	40800	0
66	20240321	180700	1230734400	40800	40800	40800	40800	0
67	20240321	180600	1230734400	40800	40800	40800	40800	0
68	20240321	180500	1230734400	40800	40800	40800	40800	0
69	20240321	180400	1230734400	40800	40800	40800	40800	0
70	20240321	180300	1230734400	40800	40800	40800	40800	0
71	20240321	180200	1230734400	40800	40800	40800	40800	0
72	20240321	180100	1230734400	40800	40800	40800	40800	0
73	20240321	180000	1230734400	40800	40800	40800	40800	0
74	20240321	175900	1230734400	40800	40800	40800	40800	0
75	20240321	175800	1230734400	40800	40800	40800	40800	0
76	20240321	175700	1230734400	40800	40800	40800	40800	0
77	20240321	175600	1230734400	40800	40800	40800	40800	0
78	20240321	175500	1230734400	40800	40800	40800	40800	0
79	20240321	175400	1230734400	40800	40800	40800	40800	0
80	20240321	175300	1230734400	40800	40800	40800	40800	0
81	20240321	175200	1230734400	40800	40800	40800	40800	0
82	20240321	175100	1230734400	40800	40800	40800	40800	0
83	20240321	175000	1230734400	40800	40800	40800	40800	0
84	20240321	174900	1230734400	40800	40800	40800	40800	0
85	20240321	174800	1230734400	40800	40800	40800	40800	0
86	20240321	174700	1230734400	40800	40800	40800	40800	0
87	20240321	174600	1230734400	40800	40800	40800	40800	0
88	20240321	174500	1230734400	40800	40800	40800	40800	0
89	20240321	174400	1230734400	40800	40800	40800	40800	0
90	20240321	174300	1230734400	40800	40800	40800	40800	0
91	20240321	174200	1230734400	40800	40800	40800	40800	0
92	20240321	174100	1230734400	40800	40800	40800	40800	842
93	20240321	174000	1230734400	40800	40800	40800	40800	0
94	20240321	173900	1230734400	40800	40800	40800	40800	0
95	20240321	173800	1230734400	40800	40800	40800	40800	0
96	20240321	173700	1230734400	40800	40800	40800	40800	0
97	20240321	173600	1230734400	40800	40800	40800	40800	0
98	20240321	173500	1230734400	40800	40800	40800	40800	0
99	20240321	173400	1230734400	40800	40800	40800	40800	0
100	20240321	173300	1230734400	40800	40800	40800	40800	0
101	20240321	173200	1230734400	40800	40800	40800	40800	0
102	20240321	173100	1230734400	40800	40800	40800	40800	0
103	20240321	173000	1230734400	40800	40800	40800	40800	0
104	20240321	172900	1230734400	40800	40800	40800	40800	0
105	20240321	172800	1230734400	40800	40800	40800	40800	0
106	20240321	172700	1230734400	40800	40800	40800	40800	0
107	20240321	172600	1230734400	40800	40800	40800	40800	0
108	20240321	172500	1230734400	40800	40800	40800	40800	0
109	20240321	172400	1230734400	40800	40800	40800	40800	0
110	20240321	172300	1230734400	40800	40800	40800	40800	0
111	20240321	172200	1230734400	40800	40800	40800	40800	0
112	20240321	172100	1230734400	40800	40800	40800	40800	0
113	20240321	172000	1230734400	40800	40800	40800	40800	0
114	20240321	171900	1230734400	40800	40800	40800	40800	0
115	20240321	171800	1230734400	40800	40800	40800	40800	0
116	20240321	171700	1230734400	40800	40800	40800	40800	0
117	20240321	171600	1230734400	40800	40800	40800	40800	0
118	20240321	171500	1230734400	40800	40800	40800	40800	0
119	20240321	171400	1230734400	40800	40800	40800	40800	0
120	20240321	171300	1230734400	40800	40800	40800	40800	0
121	20240321	171200	1230734400	40800	40800	40800	40800	0
122	20240321	171100	1230734400	40800	40800	40800	40800	842
123	20240321	171000	1230734400	40800	40800	40800	40800	0
124	20240321	170900	1230734400	40800	40800	40800	40800	0
125	20240321	170800	1230734400	40800	40800	40800	40800	0
126	20240321	170700	1230734400	40800	40800	40800	40800	0
127	20240321	170600	1230734400	40800	40800	40800	40800	0
128	20240321	170500	1230734400	40800	40800	40800	40800	0
129	20240321	170400	1230734400	40800	40800	40800	40800	0
130	20240321	170300	1230734400	40800	40800	40800	40800	0
131	20240321	170200	1230734400	40800	40800	40800	40800	0
132	20240321	170100	1230734400	40800	40800	40800	40800	0
133	20240321	170000	1230734400	40800	40800	40800	40800	0
134	20240321	165900	1230734400	40800	40800	40800	40800	0
135	20240321	165800	1230734400	40800	40800	40800	40800	0
136	20240321	165700	1230734400	40800	40800	40800	40800	0
137	20240321	165600	1230734400	40800	40800	40800	40800	0
138	20240321	165500	1230734400	40800	40800	40800	40800	0
139	20240321	165400	1230734400	40800	40800	40800	40800	0
140	20240321	165300	1230734400	40800	40800	40800	40800	0
141	20240321	165200	1230734400	40800	40800	40800	40800	0
142	20240321	165100	1230734400	40800	40800	40800	40800	0
143	20240321	165000	1230734400	40800	40800	40800	40800	0
144	20240321	164900	1230734400	40800	40800	40800	40800	0
145	20240321	164800	1230734400	40800	40800	40800	40800	0
146	20240321	164700	1230734400	40800	40800	40800	40800	0
147	20240321	164600	1230734400	40800	40800	40800	40800	0
148	20240321	164500	1230734400	40800	40800	40800	40800	0
149	20240321	164400	1230734400	40800	40800	40800	40800	0
150	20240321	164300	1230734400	40800	40800	40800	40800	0
151	20240321	164200	1230734400	40800	40800	40800	40800	0
152	20240321	164100	1230734400	40800	40800	40800	40800	842
153	20240321	164000	1230734400	40800	40800	40800	40800	0
154	20240321	163900	1230734400	40800	40800	40800	40800	0
155	20240321	163800	1230734400	40800	40800	40800	40800	0
156	20240321	163700	1230734400	40800	40800	40800	40800	0
157	20240321	163600	1230734400	40800	40800	40800	40800	0
158	20240321	163500	1230734400	40800	40800	40800	40800	0
159	20240321	163400	1230734400	40800	40800	40800	40800	0
160	20240321	163300	1230734400	40800	40800	40800	40800	0
161	20240321	163200	1230734400	40800	40800	40800	40800	0
162	20240321	163100	1230734400	40800	40800	40800	40800	0
163	20240321	163000	1230734400	40800	40800	40800	40800	0
164	20240321	162900	1230734400	40800	40800	40800	40800	0
165	20240321	162800	1230734400	40800	40800	40800	40800	0
166	20240321	162700	1230734400	40800	40800	40800	40800	0
167	20240321	162600	1230734400	40800	40800	40800	40800	0
168	20240321	162500	1230734400	40800	40800	40800	40800	0
169	20240321	162400	1230734400	40800	40800	40800	40800	0
170	20240321	162300	1230734400	40800	40800	40800	40800	0
171	20240321	162200	1230734400	40800	40800	40800	40800	0
172	20240321	162100	1230734400	40800	40800	40800	40800	0
173	20240321	162000	1230734400	40800	40800	40800	40800	0
174	20240321	161900	1230734400	40800	40800	40800	40800	0
175	20240321	161800	1230734400	40800	40800	40800	40800	0
176	20240321	161700	1230734400	40800	40800	40800	40800	0
177	20240321	161600	1230734400	40800	40800	40800	40800	0
178	20240321	161500	1230734400	40800	40800	40800	40800	0
179	20240321	161400	1230734400	40800	40800	40800	40800	0
180	20240321	161300	1230734400	40800	40800	40800	40800	0
181	20240321	161200	1230734400	40800	40800	40800	40800	0
182	20240321	161100	1230734400	40800	40800	40800	40800	842
183	20240321	161000	1230734400	40800	40800	40800	40800	0
184	20240321	160900	1230734400	40800	40800	40800	40800	0
185	20240321	160800	1230734400	40800	40800	40800	40800	0
186	20240321	160700	1230734400	40800	40800	40800	40800	0
187	20240321	160600	1230734400	40800	40800	40800	40800	0
188	20240321	160500	1230734400	40800	40800	40800	40800	0
189	20240321	160400	1230734400	40800	40800	40800	40800	0
190	20240321	160300	1230734400	40800	40800	40800	40800	0
191	20240321	160200	1230734400	40800	40800	40800	40800	0
192	20240321	160100	1230734400	40800	40800	40800	40800	0
193	20240321	160000	1230734400	40800	40800	40800	40800	0
194	20240321	155900	1230734400	40800	40800	40800	40800	0
195	20240321	155800	1230734400	40800	40800	40800	40800	0
196	20240321	155700	1230734400	40800	40800	40800	40800	0
197	20240321	155600	1230734400	40800	40800	40800	40800	0
198	20240321	155500	1230734400	40800	40800	40800	40800	0
199	20240321	155400	1230734400	40800	40800	40800	40800	0
200	20240321	155300	1230734400	40800	40800	40800	40800	0
201	20240321	155200	1230734400	40800	40800	40800	40800	0
202	20240321	155100	1230734400	40800	40800	40800	40800	0
203	20240321	155000	1230734400	40800	40800	40800	40800	0
204	20240321	154900	1230734400	40800	40800	40800	40800	0
205	20240321	154800	1230734400	40800	40800	40800	40800	0
206	20240321	154700	1230734400	40800	40800	40800	40800	0
207	20240321	154600	1230734400	40800	40800	40800	40800	0
208	20240321	154500	1230734400	40800	40800	40800	40800	0
209	20240321	154400	1230734400	40800	40800	40800	40800	0
210	20240321	154300	1230734400	40800	40800	40800	40800	0
211	20240321	154200	1230734400	40800	40800	40800	40800	0
212	20240321	154100	1230734400	40800	40800	40800	40800	842
213	20240321	154000	1230734400	40800	40800	40800	40800	0
214	20240321	153900	1230734400	40800	40800	40800	40800	0
215	20240321	153800	1230734400	40800	40800	40800	40800	0
216	20240321	153700	1230734400	40800	40800	40800	40800	0
217	20240321	153600	1230734400	40800	40800	40800	40800	0
218	20240321	153500	1230734400	40800	40800	40800	40800	0
219	20240321	153400	1230734400	40800	40800	40800	40800	0
220	20240321	153300	1230734400	40800	40800	40800	40800	0
221	20240321	153200	1230734400	40800	40800	40800	40800	0
222	20240321	153100	1230734400	40800	40800	40800	40800	0
223	20240321	153000	1230734400	40800	40800	40800	40800	842
224	20240321	152900	1196380800	40750	40750	40750	40750	0
225	20240321	152800	1196380800	40750	40750	40750	40750	0
226	20240321	152700	1196380800	40750	40750	40750	40750	0
227	20240321	152600	1196380800	40750	40750	40750	40750	0
228	20240321	152500	1196380800	40750	40750	40750	40750	0
229	20240321	152400	1196380800	40750	40750	40750	40750	0
230	20240321	152300	1196380800	40750	40750	40750	40750	0
231	20240321	152200	1196380800	40750	40750	40750	40750	0
232	20240321	152100	1196380800	40750	40750	40750	40750	0
233	20240321	152000	1196380800	40750	40750	40750	40750	0
234	20240321	151900	1196380800	40750	40850	40850	40750	187
235	20240321	151800	1188746950	40800	40900	40950	40800	269
236	20240321	151700	1177751250	41000	40850	41000	40850	118
237	20240321	151600	1172930800	40850	40850	40850	40800	437
238	20240321	151500	1155094550	40850	40800	40850	40800	8
239	20240321	151400	1154767850	41050	40800	41050	40750	759
240	20240321	151300	1123725700	40800	40900	40900	40750	397
241	20240321	151200	1107515050	40950	41000	41000	40950	364
242	20240321	151100	1092608500	40950	40900	40950	40900	87
243	20240321	151000	1089045900	40900	40900	40900	40900	264
244	20240321	150900	1078248300	40900	40900	40950	40900	393
245	20240321	150800	1062172800	40900	40900	40900	40900	1
246	20240321	150700	1062131900	40950	40900	40950	40900	16
247	20240321	150600	1061476750	40950	40950	40950	40950	0
248	20240321	150500	1061476750	40950	40850	40950	40850	327
249	20240321	150400	1048116300	40800	40800	40800	40800	1
250	20240321	150300	1048075500	40800	40800	40800	40800	0
251	20240321	150200	1048075500	40800	40800	40850	40800	88
252	20240321	150100	1044480800	40850	40800	40850	40800	19
253	20240321	150000	1043704700	40850	40800	40850	40800	56
254	20240321	145900	1041417200	40850	40850	40850	40850	10
255	20240321	145800	1041008700	40850	40850	40850	40850	192
256	20240321	145700	1033165500	40800	40850	40850	40800	978
257	20240321	145600	993261800	40850	40850	40850	40850	101
258	20240321	145500	989135950	40850	40850	40850	40800	84
259	20240321	145400	985708250	40850	40850	40850	40850	0
260	20240321	145300	985708250	40850	40850	40900	40850	131
261	20240321	145200	980356150	40850	40850	40850	40850	0
262	20240321	145100	980356150	40850	40850	40850	40850	74
263	20240321	145000	977333250	40850	40850	40850	40850	0
264	20240321	144900	977333250	40850	40850	40850	40850	21
265	20240321	144800	976475400	40850	40850	40850	40850	18
266	20240321	144700	975740100	40850	40850	40850	40850	0
267	20240321	144600	975740100	40850	40900	41000	40850	110
268	20240321	144500	971243300	40900	40900	40950	40900	44
269	20240321	144400	969442650	40850	40850	40850	40850	547
270	20240321	144300	947097700	40850	40850	40850	40850	108
271	20240321	144200	942685900	40850	40850	40850	40850	73
272	20240321	144100	939703850	40850	40850	40850	40850	73
273	20240321	144000	936721800	40850	40850	40850	40850	0
274	20240321	143900	936721800	40850	40850	40850	40850	31
275	20240321	143800	935455450	40850	40850	40850	40850	39
276	20240321	143700	933862300	40850	40850	40850	40850	72
277	20240321	143600	930921100	40850	40850	40850	40850	151
278	20240321	143500	924752750	40850	41100	41100	40850	645
279	20240321	143400	898313700	41150	41150	41150	41150	15
280	20240321	143300	897696450	41150	41100	41150	41100	75
281	20240321	143200	894613800	41100	41100	41100	41100	69
282	20240321	143100	891777900	41000	41000	41000	41000	0
283	20240321	143000	891777900	41000	41000	41000	41000	3
284	20240321	142900	891654900	41050	41050	41050	41050	15
285	20240321	142800	891039150	40950	40950	40950	40950	0
286	20240321	142700	891039150	40950	40950	40950	40950	8
287	20240321	142600	890711550	40950	40950	41000	40950	44
288	20240321	142500	888909700	40950	40950	40950	40950	47
289	20240321	142400	886985050	40950	40950	40950	40950	30
290	20240321	142300	885756550	40950	40950	40950	40950	0
291	20240321	142200	885756550	40950	40950	40950	40950	15
292	20240321	142100	885142300	40950	40950	40950	40950	2
293	20240321	142000	885060400	40950	40900	41000	40900	32
294	20240321	141900	883749350	40950	40950	40950	40950	0
295	20240321	141800	883749350	40950	40950	40950	40950	17
296	20240321	141700	883053200	40950	40950	40950	40950	1
297	20240321	141600	883012250	40900	40900	40950	40900	210
298	20240321	141500	874421000	41000	41000	41000	41000	17
299	20240321	141400	873724000	40950	41000	41100	40950	136
300	20240321	141300	868153450	41000	41200	41200	41000	73
301	20240321	141200	865154250	41250	41150	41250	41100	85
302	20240321	141100	861657400	41200	41200	41200	41200	0
303	20240321	141000	861657400	41200	41200	41200	41200	15
304	20240321	140900	861039400	41150	41150	41150	41150	0
305	20240321	140800	861039400	41150	41200	41200	41150	81
306	20240321	140700	857705400	41200	41200	41200	41200	0
307	20240321	140600	857705400	41200	41200	41200	41200	15
308	20240321	140500	857087400	41150	41150	41150	41150	16
309	20240321	140400	856429000	41150	41150	41150	41150	5
310	20240321	140300	856223250	41150	41150	41150	41150	17
311	20240321	140200	855523700	41100	41100	41100	41100	25
312	20240321	140100	854496200	41150	41150	41150	41150	15
313	20240321	140000	853878950	41050	41150	41150	41050	28
314	20240321	135900	852728350	41100	41150	41200	41100	116
315	20240321	135800	847958300	41150	41200	41200	41150	34
316	20240321	135700	846558650	41150	41250	41250	41150	35
317	20240321	135600	845116150	41250	41250	41250	41250	46
318	20240321	135500	843218650	41250	41200	41250	41200	16
319	20240321	135400	842558850	41250	41250	41250	41250	28
320	20240321	135300	841403850	41250	41200	41250	41200	11
321	20240321	135200	840950200	41200	41200	41200	41200	55
322	20240321	135100	838684200	41200	41200	41200	41200	77
323	20240321	135000	835511800	41200	41250	41250	41200	74
324	20240321	134900	832460500	41250	41250	41250	41250	39
325	20240321	134800	830851750	41250	41200	41250	41200	21
326	20240321	134700	829986000	41250	41250	41250	41250	26
327	20240321	134600	828913500	41150	41250	41250	41150	34
328	20240321	134500	827512050	41250	41200	41250	41200	16
329	20240321	134400	826852300	41250	41200	41250	41200	47
330	20240321	134300	824914550	41200	41200	41200	41200	11
331	20240321	134200	824461350	41150	41250	41250	41150	56
332	20240321	134100	822155850	41200	41300	41300	41200	203
333	20240321	134000	813788400	41300	41250	41300	41250	31
334	20240321	133900	812508300	41300	41300	41300	41300	11
335	20240321	133800	812054000	41300	41300	41300	41300	19
336	20240321	133700	811269300	41250	41300	41300	41250	93
337	20240321	133600	807431700	41300	41300	41300	41300	11
338	20240321	133500	806977400	41250	41250	41300	41250	115
339	20240321	133400	802229100	41300	41300	41300	41300	11
340	20240321	133300	801774800	41300	41300	41300	41250	97
341	20240321	133200	797771800	41300	41300	41300	41250	32
342	20240321	133100	796450450	41300	41300	41300	41300	41
343	20240321	133000	794757150	41250	41200	41250	41200	33
344	20240321	132900	793396100	41250	41250	41250	41250	11
345	20240321	132800	792942350	41250	41200	41250	41200	22
346	20240321	132700	792035350	41200	41200	41200	41150	41
347	20240321	132600	790346350	41200	41200	41200	41200	26
348	20240321	132500	789275150	41200	41200	41200	41150	16
349	20240321	132400	788616150	41200	41200	41200	41200	11
350	20240321	132300	788162950	41200	41200	41200	41150	146
351	20240321	132200	782151750	41200	41250	41250	41200	16
352	20240321	132100	781491950	41200	41250	41250	41200	27
353	20240321	132000	780378250	41250	41200	41250	41200	57
354	20240321	131900	778028200	41250	41150	41250	41150	29
355	20240321	131800	776833150	41100	41100	41100	41100	129
356	20240321	131700	771531250	41100	41050	41100	41050	15
357	20240321	131600	770914950	41100	41100	41100	41100	32
358	20240321	131500	769599750	41100	41050	41100	41050	22
359	20240321	131400	768696100	41100	41100	41100	41100	26
360	20240321	131300	767627500	41100	41100	41100	41100	11
361	20240321	131200	767175400	41100	41050	41100	41050	19
362	20240321	131100	766394900	41100	41100	41150	41050	132
363	20240321	131000	760972400	41100	41100	41100	41050	84
364	20240321	130900	757520100	41150	41150	41150	41150	15
365	20240321	130800	756902850	41150	41150	41150	41150	0
366	20240321	130700	756902850	41150	41150	41150	41150	103
367	20240321	130600	752664400	41150	41150	41150	41150	0
368	20240321	130500	752664400	41150	41100	41150	41100	18
369	20240321	130400	751923900	41150	41150	41150	41150	15
370	20240321	130300	751306650	41150	41150	41150	41150	31
371	20240321	130200	750031000	41100	41100	41150	41100	58
372	20240321	130100	747646900	41100	41100	41100	41100	10
373	20240321	130000	747235900	41100	41100	41100	41050	35
374	20240321	125900	745798100	41100	41050	41100	41050	25
375	20240321	125800	744770900	41050	41000	41050	41000	11
376	20240321	125700	744319500	41000	41050	41050	41000	36
377	20240321	125600	742841900	41050	41050	41050	41050	0
378	20240321	125500	742841900	41050	41000	41050	41000	46
379	20240321	125400	740954600	41000	41000	41000	41000	17
380	20240321	125300	740257600	41000	41000	41000	40950	29
381	20240321	125200	739068900	41000	41000	41000	40950	21
382	20240321	125100	738208100	41000	41000	41000	40950	36
383	20240321	125000	736732150	41000	41000	41000	40950	24
384	20240321	124900	735748350	41000	41000	41000	41000	0
385	20240321	124800	735748350	41000	41000	41000	41000	21
386	20240321	124700	734887350	41000	40950	41000	40950	44
387	20240321	124600	733084950	41000	41000	41000	40950	34
388	20240321	124500	731691250	41000	41000	41000	40950	33
389	20240321	124400	730338500	41000	41000	41000	41000	9
390	20240321	124300	729969500	41000	41000	41000	41000	27
391	20240321	124200	728862500	41000	41000	41000	40950	40
392	20240321	124100	727222700	41000	41000	41000	41000	15
393	20240321	124000	726607700	40950	41000	41000	40950	12
394	20240321	123900	726116050	41000	40950	41000	40950	53
395	20240321	123800	723945550	41000	41000	41000	41000	42
396	20240321	123700	722223550	40950	40950	40950	40950	4
397	20240321	123600	722059750	41000	40950	41000	40950	45
398	20240321	123500	720216250	41000	41000	41000	41000	45
399	20240321	123400	718371250	41000	41000	41000	41000	30
400	20240321	123300	717141250	40950	40950	40950	40950	0
401	20240321	123200	717141250	40950	40950	40950	40950	5
402	20240321	123100	716936500	41000	41000	41000	41000	15
403	20240321	123000	716321500	41000	40900	41000	40900	16
404	20240321	122900	715666450	40900	40850	40900	40800	57
405	20240321	122800	713338250	40900	40900	40900	40900	3
406	20240321	122700	713215550	40900	40950	40950	40900	17
407	20240321	122600	712519450	40900	40900	40900	40900	20
408	20240321	122500	711701450	40850	40900	40900	40850	104
409	20240321	122400	707452950	40950	40900	40950	40900	50
410	20240321	122300	705407200	40900	40900	40900	40900	0
411	20240321	122200	705407200	40900	40900	40950	40900	59
412	20240321	122100	702991950	40850	40850	40850	40850	0
413	20240321	122000	702991950	40850	40900	40900	40850	24
414	20240321	121900	702010600	40900	40900	40900	40900	0
415	20240321	121800	702010600	40900	40900	40900	40900	18
416	20240321	121700	701274400	40850	40850	40900	40850	39
417	20240321	121600	699680500	40850	40850	40850	40850	0
418	20240321	121500	699680500	40850	40900	40900	40850	19
419	20240321	121400	698903600	40850	40850	40850	40850	9
420	20240321	121300	698535950	40850	40750	40850	40750	103
421	20240321	121200	694330600	40800	40800	40800	40800	15
422	20240321	121100	693718600	40700	40700	40700	40700	28
423	20240321	121000	692579000	40700	40650	40700	40600	60
424	20240321	120900	690140150	40700	40700	40700	40700	2
425	20240321	120800	690058750	40700	40700	40700	40650	26
426	20240321	120700	689000800	40650	40700	40700	40650	11
427	20240321	120600	688553450	40650	40650	40650	40650	2
428	20240321	120500	688472150	40600	40600	40600	40600	15
429	20240321	120400	687863150	40650	40650	40650	40650	5
430	20240321	120300	687659900	40650	40600	40650	40600	19
431	20240321	120200	686887750	40550	40450	40550	40450	110
432	20240321	120100	682436650	40400	40450	40500	40400	50
433	20240321	120000	680412200	40450	40400	40450	40350	59
434	20240321	115900	678026650	40350	40400	40400	40350	2
435	20240321	115800	677945900	40400	40300	40450	40300	175
436	20240321	115700	670883350	40350	40350	40350	40300	40
437	20240321	115600	669269450	40350	40400	40400	40300	857
438	20240321	115500	634687650	40450	40450	40500	40450	34
439	20240321	115400	633312150	40450	40500	40500	40450	164
440	20240321	115300	626677650	40500	40550	40550	40450	64
441	20240321	115200	624085800	40500	40450	40500	40450	207
442	20240321	115100	615702450	40400	40450	40500	40400	660
443	20240321	115000	589021400	40450	40550	40550	40450	137
444	20240321	114900	583472200	40600	40550	40600	40550	33
445	20240321	114800	582132700	40500	40600	40600	40500	103
446	20240321	114700	577955700	40600	40650	40650	40500	511
447	20240321	114600	557250450	40650	40650	40650	40600	8
448	20240321	114500	556925400	40650	40650	40650	40500	643
449	20240321	114400	530850450	40650	40600	40650	40600	10
450	20240321	114300	530444150	40600	40600	40600	40600	14
451	20240321	114200	529875750	40600	40650	40650	40600	138
452	20240321	114100	524272900	40650	40450	40850	40450	762
453	20240321	114000	493233750	40450	40500	40500	40400	11
454	20240321	113900	492788700	40500	40450	40500	40450	15
455	20240321	113800	492181450	40450	40500	40500	40450	15
456	20240321	113700	491574550	40500	40500	40500	40450	119
457	20240321	113600	486756400	40500	40450	40550	40450	317
458	20240321	113500	473929500	40450	40550	40550	40450	1134
459	20240321	113400	427997300	40600	40550	40600	40550	16
460	20240321	113300	427348050	40550	40550	40600	40550	43
461	20240321	113200	425603000	40550	40550	40550	40550	6
462	20240321	113100	425359700	40550	40600	40600	40550	12
463	20240321	113000	424872850	40600	40550	40600	40550	15
464	20240321	112900	424264400	40600	40600	40600	40550	38
465	20240321	112800	422721900	40550	40600	40650	40550	54
466	20240321	112700	420530650	40650	40600	40650	40600	10
467	20240321	112600	420124500	40650	40650	40650	40600	11
468	20240321	112500	419677750	40650	40600	40650	40600	49
469	20240321	112400	417686450	40600	40600	40650	40600	13
470	20240321	112300	417158350	40600	40650	40650	40600	11
471	20240321	112200	416711600	40650	40600	40650	40600	28
472	20240321	112100	415574600	40600	40650	40650	40600	60
473	20240321	112000	413135800	40650	40600	40650	40600	12
474	20240321	111900	412648400	40650	40600	40650	40600	11
475	20240321	111800	412201600	40750	40750	40750	40750	0
476	20240321	111700	412201600	40750	40600	40750	40600	45
477	20240321	111600	410371050	40800	40650	40800	40650	29
478	20240321	111500	409190100	40700	40600	40700	40550	1123
479	20240321	111400	363646450	40550	40650	40650	40550	27
480	20240321	111300	362550150	40600	40550	40650	40550	24
481	20240321	111200	361575650	40550	40600	40650	40550	11
482	20240321	111100	361129000	40650	40600	40650	40600	6
483	20240321	111000	360885300	40600	40650	40650	40600	47
484	20240321	110900	358975300	40700	40650	40700	40650	10
485	20240321	110800	358568550	40750	40750	40750	40750	3
486	20240321	110700	358446300	40600	40600	40800	40550	129
487	20240321	110600	353206150	40650	40600	40650	40550	13
488	20240321	110500	352678400	40600	40650	40650	40600	10
489	20240321	110400	352272150	40600	40600	40600	40550	15
490	20240321	110300	351663300	40550	40550	40550	40550	10
491	20240321	110200	351257800	40600	40500	40650	40500	10
492	20240321	110100	350852200	40500	40550	40550	40500	4
493	20240321	110000	350690050	40600	40550	40600	40500	111
494	20240321	105900	346188850	40600	40550	40600	40550	10
495	20240321	105800	345783300	40600	40600	40600	40550	24
496	20240321	105700	344809700	40550	40550	40600	40550	13
497	20240321	105600	344282350	40600	40500	40600	40500	15
498	20240321	105500	343674200	40500	40500	40550	40500	11
499	20240321	105400	343228600	40550	40600	40600	40550	10
500	20240321	105300	342823000	40550	40550	40600	40500	164
501	20240321	105200	336178150	40600	40550	40600	40550	86
502	20240321	105100	332686850	40550	40550	40550	40550	8
503	20240321	105000	332362450	40600	40600	40600	40550	22
504	20240321	104900	331469800	40550	40550	40550	40550	6
505	20240321	104800	331226500	40550	40600	40600	40550	38
506	20240321	104700	329684250	40550	40550	40600	40550	11
507	20240321	104600	329238100	40550	40600	40600	40550	24
508	20240321	104500	328263750	40600	40600	40650	40600	54
509	20240321	104400	326068900	40600	40600	40600	40600	10
510	20240321	104300	325662900	40550	40550	40550	40550	7
511	20240321	104200	325379050	40550	40550	40600	40550	18
512	20240321	104100	324648700	40550	40550	40550	40550	5
513	20240321	104000	324445950	40600	40600	40600	40550	48
514	20240321	103900	322497400	40600	40600	40600	40550	151
515	20240321	103800	316373150	40600	40550	40600	40550	13
516	20240321	103700	315845900	40550	40550	40600	40550	20
517	20240321	103600	315034400	40600	40550	40600	40550	37
518	20240321	103500	313532450	40550	40550	40600	40550	39
519	20240321	103400	311950650	40600	40600	40600	40550	16
520	20240321	103300	311301500	40550	40550	40600	40550	13
521	20240321	103200	310774150	40550	40650	40650	40550	86
522	20240321	103100	307281250	40600	40650	40650	40600	13
523	20240321	103000	306753350	40600	40650	40650	40600	10
524	20240321	102900	306347300	40650	40600	40650	40600	17
525	20240321	102800	305656850	40600	40600	40650	40600	15
526	20240321	102700	305047650	40600	40600	40600	40550	15
527	20240321	102600	304438850	40600	40550	40600	40550	21
528	20240321	102500	303586700	40550	40550	40600	40500	139
529	20240321	102400	297950200	40550	40600	40600	40550	39
530	20240321	102300	296367200	40600	40550	40600	40550	16
531	20240321	102200	295718150	40550	40550	40550	40550	6
532	20240321	102100	295474850	40550	40500	40600	40500	221
533	20240321	102000	286511250	40550	40550	40600	40550	41
534	20240321	101900	284848350	40600	40550	40600	40550	1237
535	20240321	101800	234687350	40600	40550	40600	40550	173
536	20240321	101700	227670350	40600	40600	40600	40550	20
537	20240321	101600	226858750	40600	40550	40600	40550	75
538	20240321	101500	223816800	40600	40550	40600	40550	32
539	20240321	101400	222517950	40550	40550	40600	40550	19
540	20240321	101300	221747150	40550	40550	40600	40550	24
541	20240321	101200	220773450	40550	40550	40550	40550	5
542	20240321	101100	220570700	40650	40550	40650	40550	48
543	20240321	101000	218622000	40650	40550	40650	40550	65
544	20240321	100900	215985100	40600	40550	40600	40550	13
545	20240321	100800	215457850	40550	40600	40650	40550	44
546	20240321	100700	213671950	40650	40550	40650	40550	98
547	20240321	100600	209692800	40550	40550	40600	40550	20
548	20240321	100500	208881400	40550	40600	40600	40550	14
549	20240321	100400	208313250	40600	40600	40650	40600	84
550	20240321	100300	204902750	40600	40550	40650	40550	14
551	20240321	100200	204334400	40650	40550	40650	40550	23
552	20240321	100100	203401200	40550	40550	40600	40550	14
553	20240321	100000	202833400	40600	40550	40600	40550	10
554	20240321	095900	202427750	40600	40550	40600	40500	36
555	20240321	095800	200967700	40550	40700	40700	40550	45
556	20240321	095700	199136950	40700	40550	40750	40550	10
557	20240321	095600	198730400	40700	40550	40750	40500	609
558	20240321	095500	174038500	40550	40550	40600	40550	22
559	20240321	095400	173146100	40550	40600	40600	40550	7
560	20240321	095300	172862100	40700	40550	40700	40500	12
561	20240321	095200	172375500	40550	40600	40650	40550	21
562	20240321	095100	171522800	40600	40550	40700	40550	243
563	20240321	095000	161661300	40550	40500	40550	40500	17
564	20240321	094900	160972350	40500	40600	40600	40500	100
565	20240321	094800	156917300	40550	40550	40550	40550	13
566	20240321	094700	156390150	40600	40500	40600	40500	101
567	20240321	094600	152294350	40550	40600	40600	40550	116
568	20240321	094500	147588900	40600	40650	40750	40550	104
569	20240321	094400	143365350	40700	40700	40700	40700	2
570	20240321	094300	143283950	40800	40650	40800	40650	17
571	20240321	094200	142592500	40650	40750	40750	40600	10
572	20240321	094100	142185650	40750	40800	40800	40750	9
573	20240321	094000	141818800	40800	40750	40800	40750	5
574	20240321	093900	141614850	40700	40750	40750	40700	26
575	20240321	093800	140555450	40700	40700	40700	40700	8
576	20240321	093700	140229850	40750	40600	40750	40600	296
577	20240321	093600	128197000	40700	40600	40750	40550	451
578	20240321	093500	109886050	40650	40600	40750	40600	190
579	20240321	093400	102167300	40550	40600	40600	40550	18
580	20240321	093300	101436650	40600	40600	40600	40600	8
581	20240321	093200	101111850	40600	40600	40650	40600	16
582	20240321	093100	100461700	40600	40600	40650	40600	16
583	20240321	093000	99811800	40550	40550	40550	40550	8
584	20240321	092900	99487400	40550	40600	40600	40550	4
585	20240321	092800	99325100	40550	40550	40550	40550	20
586	20240321	092700	98514100	40550	40600	40600	40550	21
587	20240321	092600	97661600	40600	40600	40600	40550	8
588	20240321	092500	97336900	40600	40650	40650	40600	42
589	20240321	092400	95629750	40650	40650	40650	40650	2
590	20240321	092300	95548450	40750	40700	40750	40700	21
591	20240321	092200	94693650	40700	40600	40700	40600	9
592	20240321	092100	94327950	40600	40550	40600	40550	28
593	20240321	092000	93192350	40550	40600	40600	40550	25
594	20240321	091900	92177700	40600	40600	40600	40600	2
595	20240321	091800	92096500	40600	40550	40600	40550	11
596	20240321	091700	91650000	40550	40550	40550	40550	3
597	20240321	091600	91528350	40550	40550	40550	40500	23
598	20240321	091500	90595750	40500	40500	40500	40500	59
599	20240321	091400	88206250	40500	40450	40500	40450	11
600	20240321	091300	87761000	40450	40500	40500	40450	21
601	20240321	091200	86910700	40500	40500	40500	40500	0
602	20240321	091100	86910700	40500	40550	40550	40500	13
603	20240321	091000	86384100	40500	40550	40550	40500	244
604	20240321	090900	76499500	40550	40550	40550	40500	53
605	20240321	090800	74351600	40750	40600	40750	40600	183
606	20240321	090700	66909800	40500	40600	40700	40500	313
607	20240321	090600	54215200	40550	40500	40600	40500	75
608	20240321	090500	51174350	40450	40550	40550	40450	185
609	20240321	090400	43683250	40550	40650	40650	40550	62
610	20240321	090300	41167600	40650	40750	40750	40650	128
611	20240321	090200	35957050	40750	41000	41000	40700	122
612	20240321	090100	30978550	41000	41200	41250	41000	469
613	20240321	090000	11694450	41450	41000	41450	41000	285