KissMeData/051600/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192100	4846549300	35650	35650	35650	35650	4144
3	20240329	192000	4846549300	35650	35650	35650	35650	0
4	20240329	191900	4846549300	35650	35650	35650	35650	0
5	20240329	191800	4846549300	35650	35650	35650	35650	0
6	20240329	191700	4846549300	35650	35650	35650	35650	0
7	20240329	191600	4846549300	35650	35650	35650	35650	0
8	20240329	191500	4846549300	35650	35650	35650	35650	0
9	20240329	191400	4846549300	35650	35650	35650	35650	0
10	20240329	191300	4846549300	35650	35650	35650	35650	0
11	20240329	191200	4846549300	35650	35650	35650	35650	0
12	20240329	191100	4846549300	35650	35650	35650	35650	0
13	20240329	191000	4846549300	35650	35650	35650	35650	0
14	20240329	190900	4846549300	35650	35650	35650	35650	0
15	20240329	190800	4846549300	35650	35650	35650	35650	0
16	20240329	190700	4846549300	35650	35650	35650	35650	0
17	20240329	190600	4846549300	35650	35650	35650	35650	0
18	20240329	190500	4846549300	35650	35650	35650	35650	0
19	20240329	190400	4846549300	35650	35650	35650	35650	0
20	20240329	190300	4846549300	35650	35650	35650	35650	0
21	20240329	190200	4846549300	35650	35650	35650	35650	0
22	20240329	190100	4846549300	35650	35650	35650	35650	0
23	20240329	190000	4846549300	35650	35650	35650	35650	0
24	20240329	185900	4846549300	35650	35650	35650	35650	0
25	20240329	185800	4846549300	35650	35650	35650	35650	0
26	20240329	185700	4846549300	35650	35650	35650	35650	0
27	20240329	185600	4846549300	35650	35650	35650	35650	0
28	20240329	185500	4846549300	35650	35650	35650	35650	0
29	20240329	185400	4846549300	35650	35650	35650	35650	0
30	20240329	185300	4846549300	35650	35650	35650	35650	0
31	20240329	185200	4846549300	35650	35650	35650	35650	0
32	20240329	185100	4846549300	35650	35650	35650	35650	4144
33	20240329	185000	4846549300	35650	35650	35650	35650	0
34	20240329	184900	4846549300	35650	35650	35650	35650	0
35	20240329	184800	4846549300	35650	35650	35650	35650	0
36	20240329	184700	4846549300	35650	35650	35650	35650	0
37	20240329	184600	4846549300	35650	35650	35650	35650	0
38	20240329	184500	4846549300	35650	35650	35650	35650	0
39	20240329	184400	4846549300	35650	35650	35650	35650	0
40	20240329	184300	4846549300	35650	35650	35650	35650	0
41	20240329	184200	4846549300	35650	35650	35650	35650	0
42	20240329	184100	4846549300	35650	35650	35650	35650	0
43	20240329	184000	4846549300	35650	35650	35650	35650	0
44	20240329	183900	4846549300	35650	35650	35650	35650	0
45	20240329	183800	4846549300	35650	35650	35650	35650	0
46	20240329	183700	4846549300	35650	35650	35650	35650	0
47	20240329	183600	4846549300	35650	35650	35650	35650	0
48	20240329	183500	4846549300	35650	35650	35650	35650	0
49	20240329	183400	4846549300	35650	35650	35650	35650	0
50	20240329	183300	4846549300	35650	35650	35650	35650	0
51	20240329	183200	4846549300	35650	35650	35650	35650	0
52	20240329	183100	4846549300	35650	35650	35650	35650	0
53	20240329	183000	4846549300	35650	35650	35650	35650	0
54	20240329	182900	4846549300	35650	35650	35650	35650	0
55	20240329	182800	4846549300	35650	35650	35650	35650	0
56	20240329	182700	4846549300	35650	35650	35650	35650	0
57	20240329	182600	4846549300	35650	35650	35650	35650	0
58	20240329	182500	4846549300	35650	35650	35650	35650	0
59	20240329	182400	4846549300	35650	35650	35650	35650	0
60	20240329	182300	4846549300	35650	35650	35650	35650	0
61	20240329	182200	4846549300	35650	35650	35650	35650	0
62	20240329	182100	4846549300	35650	35650	35650	35650	4144
63	20240329	182000	4846549300	35650	35650	35650	35650	0
64	20240329	181900	4846549300	35650	35650	35650	35650	0
65	20240329	181800	4846549300	35650	35650	35650	35650	0
66	20240329	181700	4846549300	35650	35650	35650	35650	0
67	20240329	181600	4846549300	35650	35650	35650	35650	0
68	20240329	181500	4846549300	35650	35650	35650	35650	0
69	20240329	181400	4846549300	35650	35650	35650	35650	0
70	20240329	181300	4846549300	35650	35650	35650	35650	0
71	20240329	181200	4846549300	35650	35650	35650	35650	0
72	20240329	181100	4846549300	35650	35650	35650	35650	0
73	20240329	181000	4846549300	35650	35650	35650	35650	0
74	20240329	180900	4846549300	35650	35650	35650	35650	0
75	20240329	180800	4846549300	35650	35650	35650	35650	0
76	20240329	180700	4846549300	35650	35650	35650	35650	0
77	20240329	180600	4846549300	35650	35650	35650	35650	0
78	20240329	180500	4846549300	35650	35650	35650	35650	0
79	20240329	180400	4846549300	35650	35650	35650	35650	0
80	20240329	180300	4846549300	35650	35650	35650	35650	0
81	20240329	180200	4846549300	35650	35650	35650	35650	0
82	20240329	180100	4846549300	35650	35650	35650	35650	0
83	20240329	180000	4846549300	35650	35650	35650	35650	0
84	20240329	175900	4846549300	35650	35650	35650	35650	0
85	20240329	175800	4846549300	35650	35650	35650	35650	0
86	20240329	175700	4846549300	35650	35650	35650	35650	0
87	20240329	175600	4846549300	35650	35650	35650	35650	0
88	20240329	175500	4846549300	35650	35650	35650	35650	0
89	20240329	175400	4846549300	35650	35650	35650	35650	0
90	20240329	175300	4846549300	35650	35650	35650	35650	0
91	20240329	175200	4846549300	35650	35650	35650	35650	0
92	20240329	175100	4846549300	35650	35650	35650	35650	4144
93	20240329	175000	4846549300	35650	35650	35650	35650	0
94	20240329	174900	4846549300	35650	35650	35650	35650	0
95	20240329	174800	4846549300	35650	35650	35650	35650	0
96	20240329	174700	4846549300	35650	35650	35650	35650	0
97	20240329	174600	4846549300	35650	35650	35650	35650	0
98	20240329	174500	4846549300	35650	35650	35650	35650	0
99	20240329	174400	4846549300	35650	35650	35650	35650	0
100	20240329	174300	4846549300	35650	35650	35650	35650	0
101	20240329	174200	4846549300	35650	35650	35650	35650	0
102	20240329	174100	4846549300	35650	35650	35650	35650	0
103	20240329	174000	4846549300	35650	35650	35650	35650	0
104	20240329	173900	4846549300	35650	35650	35650	35650	0
105	20240329	173800	4846549300	35650	35650	35650	35650	0
106	20240329	173700	4846549300	35650	35650	35650	35650	0
107	20240329	173600	4846549300	35650	35650	35650	35650	0
108	20240329	173500	4846549300	35650	35650	35650	35650	0
109	20240329	173400	4846549300	35650	35650	35650	35650	0
110	20240329	173300	4846549300	35650	35650	35650	35650	0
111	20240329	173200	4846549300	35650	35650	35650	35650	0
112	20240329	173100	4846549300	35650	35650	35650	35650	0
113	20240329	173000	4846549300	35650	35650	35650	35650	0
114	20240329	172900	4846549300	35650	35650	35650	35650	0
115	20240329	172800	4846549300	35650	35650	35650	35650	0
116	20240329	172700	4846549300	35650	35650	35650	35650	0
117	20240329	172600	4846549300	35650	35650	35650	35650	0
118	20240329	172500	4846549300	35650	35650	35650	35650	0
119	20240329	172400	4846549300	35650	35650	35650	35650	0
120	20240329	172300	4846549300	35650	35650	35650	35650	0
121	20240329	172200	4846549300	35650	35650	35650	35650	0
122	20240329	172100	4846549300	35650	35650	35650	35650	4144
123	20240329	172000	4846549300	35650	35650	35650	35650	0
124	20240329	171900	4846549300	35650	35650	35650	35650	0
125	20240329	171800	4846549300	35650	35650	35650	35650	0
126	20240329	171700	4846549300	35650	35650	35650	35650	0
127	20240329	171600	4846549300	35650	35650	35650	35650	0
128	20240329	171500	4846549300	35650	35650	35650	35650	0
129	20240329	171400	4846549300	35650	35650	35650	35650	0
130	20240329	171300	4846549300	35650	35650	35650	35650	0
131	20240329	171200	4846549300	35650	35650	35650	35650	0
132	20240329	171100	4846549300	35650	35650	35650	35650	0
133	20240329	171000	4846549300	35650	35650	35650	35650	0
134	20240329	170900	4846549300	35650	35650	35650	35650	0
135	20240329	170800	4846549300	35650	35650	35650	35650	0
136	20240329	170700	4846549300	35650	35650	35650	35650	0
137	20240329	170600	4846549300	35650	35650	35650	35650	0
138	20240329	170500	4846549300	35650	35650	35650	35650	0
139	20240329	170400	4846549300	35650	35650	35650	35650	0
140	20240329	170300	4846549300	35650	35650	35650	35650	0
141	20240329	170200	4846549300	35650	35650	35650	35650	0
142	20240329	170100	4846549300	35650	35650	35650	35650	0
143	20240329	170000	4846549300	35650	35650	35650	35650	0
144	20240329	165900	4846549300	35650	35650	35650	35650	0
145	20240329	165800	4846549300	35650	35650	35650	35650	0
146	20240329	165700	4846549300	35650	35650	35650	35650	0
147	20240329	165600	4846549300	35650	35650	35650	35650	0
148	20240329	165500	4846549300	35650	35650	35650	35650	0
149	20240329	165400	4846549300	35650	35650	35650	35650	0
150	20240329	165300	4846549300	35650	35650	35650	35650	0
151	20240329	165200	4846549300	35650	35650	35650	35650	0
152	20240329	165100	4846549300	35650	35650	35650	35650	4144
153	20240329	165000	4846549300	35650	35650	35650	35650	0
154	20240329	164900	4846549300	35650	35650	35650	35650	0
155	20240329	164800	4846549300	35650	35650	35650	35650	0
156	20240329	164700	4846549300	35650	35650	35650	35650	0
157	20240329	164600	4846549300	35650	35650	35650	35650	0
158	20240329	164500	4846549300	35650	35650	35650	35650	0
159	20240329	164400	4846549300	35650	35650	35650	35650	0
160	20240329	164300	4846549300	35650	35650	35650	35650	0
161	20240329	164200	4846549300	35650	35650	35650	35650	0
162	20240329	164100	4846549300	35650	35650	35650	35650	0
163	20240329	164000	4846549300	35650	35650	35650	35650	0
164	20240329	163900	4846549300	35650	35650	35650	35650	0
165	20240329	163800	4846549300	35650	35650	35650	35650	0
166	20240329	163700	4846549300	35650	35650	35650	35650	0
167	20240329	163600	4846549300	35650	35650	35650	35650	0
168	20240329	163500	4846549300	35650	35650	35650	35650	0
169	20240329	163400	4846549300	35650	35650	35650	35650	0
170	20240329	163300	4846549300	35650	35650	35650	35650	0
171	20240329	163200	4846549300	35650	35650	35650	35650	0
172	20240329	163100	4846549300	35650	35650	35650	35650	0
173	20240329	163000	4846549300	35650	35650	35650	35650	0
174	20240329	162900	4846549300	35650	35650	35650	35650	0
175	20240329	162800	4846549300	35650	35650	35650	35650	0
176	20240329	162700	4846549300	35650	35650	35650	35650	0
177	20240329	162600	4846549300	35650	35650	35650	35650	0
178	20240329	162500	4846549300	35650	35650	35650	35650	0
179	20240329	162400	4846549300	35650	35650	35650	35650	0
180	20240329	162300	4846549300	35650	35650	35650	35650	0
181	20240329	162200	4846549300	35650	35650	35650	35650	0
182	20240329	162100	4846549300	35650	35650	35650	35650	4144
183	20240329	162000	4846549300	35650	35650	35650	35650	0
184	20240329	161900	4846549300	35650	35650	35650	35650	0
185	20240329	161800	4846549300	35650	35650	35650	35650	0
186	20240329	161700	4846549300	35650	35650	35650	35650	0
187	20240329	161600	4846549300	35650	35650	35650	35650	0
188	20240329	161500	4846549300	35650	35650	35650	35650	0
189	20240329	161400	4846549300	35650	35650	35650	35650	0
190	20240329	161300	4846549300	35650	35650	35650	35650	0
191	20240329	161200	4846549300	35650	35650	35650	35650	0
192	20240329	161100	4846549300	35650	35650	35650	35650	0
193	20240329	161000	4846549300	35650	35650	35650	35650	0
194	20240329	160900	4846549300	35650	35650	35650	35650	0
195	20240329	160800	4846549300	35650	35650	35650	35650	0
196	20240329	160700	4846549300	35650	35650	35650	35650	0
197	20240329	160600	4846549300	35650	35650	35650	35650	0
198	20240329	160500	4846549300	35650	35650	35650	35650	0
199	20240329	160400	4846549300	35650	35650	35650	35650	0
200	20240329	160300	4846549300	35650	35650	35650	35650	0
201	20240329	160200	4846549300	35650	35650	35650	35650	0
202	20240329	160100	4846549300	35650	35650	35650	35650	0
203	20240329	160000	4846549300	35650	35650	35650	35650	0
204	20240329	155900	4846549300	35650	35650	35650	35650	0
205	20240329	155800	4846549300	35650	35650	35650	35650	0
206	20240329	155700	4846549300	35650	35650	35650	35650	0
207	20240329	155600	4846549300	35650	35650	35650	35650	0
208	20240329	155500	4846549300	35650	35650	35650	35650	0
209	20240329	155400	4846549300	35650	35650	35650	35650	0
210	20240329	155300	4846549300	35650	35650	35650	35650	0
211	20240329	155200	4846549300	35650	35650	35650	35650	0
212	20240329	155100	4846549300	35650	35650	35650	35650	4144
213	20240329	155000	4846549300	35650	35650	35650	35650	0
214	20240329	154900	4846549300	35650	35650	35650	35650	0
215	20240329	154800	4846549300	35650	35650	35650	35650	0
216	20240329	154700	4846549300	35650	35650	35650	35650	0
217	20240329	154600	4846549300	35650	35650	35650	35650	0
218	20240329	154500	4846549300	35650	35650	35650	35650	0
219	20240329	154400	4846549300	35650	35650	35650	35650	0
220	20240329	154300	4846549300	35650	35650	35650	35650	0
221	20240329	154200	4846549300	35650	35650	35650	35650	0
222	20240329	154100	4846549300	35650	35650	35650	35650	0
223	20240329	154000	4846549300	35650	35650	35650	35650	0
224	20240329	153900	4846549300	35650	35650	35650	35650	0
225	20240329	153800	4846549300	35650	35650	35650	35650	0
226	20240329	153700	4846549300	35650	35650	35650	35650	0
227	20240329	153600	4846549300	35650	35650	35650	35650	0
228	20240329	153500	4846549300	35650	35650	35650	35650	0
229	20240329	153400	4846549300	35650	35650	35650	35650	0
230	20240329	153300	4846549300	35650	35650	35650	35650	0
231	20240329	153200	4846549300	35650	35650	35650	35650	0
232	20240329	153100	4846549300	35650	35650	35650	35650	0
233	20240329	153000	4846549300	35650	35650	35650	35650	4144
234	20240329	152900	4698815700	35650	35650	35650	35650	0
235	20240329	152800	4698815700	35650	35650	35650	35650	0
236	20240329	152700	4698815700	35650	35650	35650	35650	0
237	20240329	152600	4698815700	35650	35650	35650	35650	0
238	20240329	152500	4698815700	35650	35650	35650	35650	0
239	20240329	152400	4698815700	35650	35650	35650	35650	0
240	20240329	152300	4698815700	35650	35650	35650	35650	0
241	20240329	152200	4698815700	35650	35650	35650	35650	0
242	20240329	152100	4698815700	35650	35650	35650	35650	0
243	20240329	152000	4698815700	35650	35650	35650	35650	0
244	20240329	151900	4698815700	35650	35650	35650	35600	90
245	20240329	151800	4695607750	35600	35600	35650	35600	184
246	20240329	151700	4689057000	35600	35600	35650	35600	13
247	20240329	151600	4688594050	35650	35650	35650	35650	79
248	20240329	151500	4685777700	35650	35600	35650	35600	355
249	20240329	151400	4673134650	35650	35650	35650	35550	722
250	20240329	151300	4647435550	35600	35650	35650	35550	987
251	20240329	151200	4612303050	35600	35550	35650	35550	761
252	20240329	151100	4585220950	35550	35600	35650	35550	1616
253	20240329	151000	4527696300	35600	35600	35650	35600	1021
254	20240329	150900	4491346150	35600	35600	35650	35600	1736
255	20240329	150800	4429542500	35600	35650	35650	35600	781
256	20240329	150700	4401738400	35600	35650	35700	35600	879
257	20240329	150600	4370416550	35600	35600	35750	35550	825
258	20240329	150500	4341033800	35600	35700	35700	35600	472
259	20240329	150400	4324230500	35550	35750	35750	35550	794
260	20240329	150300	4295986500	35750	35600	35750	35550	983
261	20240329	150200	4260988750	35600	35600	35800	35600	1212
262	20240329	150100	4217824600	35600	35650	35650	35600	794
263	20240329	150000	4189556050	35600	35600	35650	35600	814
264	20240329	145900	4160577150	35650	35650	35650	35600	676
265	20240329	145800	4136510200	35600	35600	35650	35600	818
266	20240329	145700	4107388700	35600	35650	35650	35600	937
267	20240329	145600	4074030950	35650	35550	35650	35550	707
268	20240329	145500	4048865850	35550	35600	35650	35550	788
269	20240329	145400	4020818200	35600	35600	35650	35600	824
270	20240329	145300	3991483350	35550	35650	35650	35550	654
271	20240329	145200	3968209450	35600	35600	35650	35550	846
272	20240329	145100	3938097500	35600	35600	35600	35550	851
273	20240329	145000	3907818050	35600	35600	35650	35550	910
274	20240329	144900	3875444050	35550	35600	35650	35550	1295
275	20240329	144800	3829350150	35600	35600	35650	35600	2649
276	20240329	144700	3735045050	35600	35600	35650	35600	859
277	20240329	144600	3704463450	35600	35600	35700	35600	608
278	20240329	144500	3682814650	35600	35600	35700	35600	1553
279	20240329	144400	3627508750	35650	35650	35700	35600	3645
280	20240329	144300	3497569750	35700	35650	35700	35650	986
281	20240329	144200	3462415850	35650	35800	35800	35650	748
282	20240329	144100	3435743950	35650	35700	35750	35650	3128
283	20240329	144000	3324078850	35700	35700	35750	35700	1250
284	20240329	143900	3279441500	35700	35700	35700	35700	1310
285	20240329	143800	3232674500	35750	35750	35800	35700	4527
286	20240329	143700	3070834850	35750	35800	35800	35750	440
287	20240329	143600	3055102100	35750	35800	35800	35750	138
288	20240329	143500	3050165100	35750	35800	35800	35750	103
289	20240329	143400	3046481700	35800	35800	35800	35750	203
290	20240329	143300	3039223150	35800	35800	35800	35750	184
291	20240329	143200	3032638450	35850	35800	35850	35750	84
292	20240329	143100	3029634550	35800	35800	35800	35750	205
293	20240329	143000	3022298800	35800	35800	35800	35750	673
294	20240329	142900	2998206650	35800	35750	35800	35750	96
295	20240329	142800	2994773300	35750	35750	35800	35750	2495
296	20240329	142700	2905575100	35750	35750	35800	35750	257
297	20240329	142600	2896387150	35750	35800	35800	35750	534
298	20240329	142500	2877295650	35750	35750	35800	35750	43
299	20240329	142400	2875758350	35800	35750	35800	35750	52
300	20240329	142300	2873898750	35800	35800	35800	35750	677
301	20240329	142200	2849664400	35800	35750	35800	35750	114
302	20240329	142100	2845585800	35750	35800	35800	35750	77
303	20240329	142000	2842832400	35750	35800	35800	35750	82
304	20240329	141900	2839900750	35800	35800	35800	35750	266
305	20240329	141800	2830390400	35800	35750	35800	35750	518
306	20240329	141700	2811871800	35750	35800	35800	35750	112
307	20240329	141600	2807866350	35750	35750	35800	35750	298
308	20240329	141500	2797203150	35800	35750	35800	35750	114
309	20240329	141400	2793125050	35800	35750	35800	35750	2994
310	20240329	141300	2686088900	35750	35800	35800	35750	268
311	20240329	141200	2676507800	35750	35750	35800	35750	263
312	20240329	141100	2667104600	35750	35750	35800	35750	111
313	20240329	141000	2663134900	35800	35750	35800	35750	33
314	20240329	140900	2661954350	35750	35800	35800	35750	75
315	20240329	140800	2659272850	35750	35800	35800	35750	65
316	20240329	140700	2656948350	35750	35750	35800	35750	95
317	20240329	140600	2653551300	35750	35800	35800	35750	265
318	20240329	140500	2644067450	35800	35800	35850	35800	59
319	20240329	140400	2641954900	35800	35850	35850	35800	215
320	20240329	140300	2634257800	35850	35800	35850	35800	65
321	20240329	140200	2631929850	35850	35850	35850	35800	138
322	20240329	140100	2626983200	35800	35800	35850	35800	91
323	20240329	140000	2623724450	35850	35800	35850	35800	75
324	20240329	135900	2621038900	35800	35800	35850	35800	87
325	20240329	135800	2617924250	35850	35850	35850	35800	27
326	20240329	135700	2616957050	35800	35800	35800	35800	44
327	20240329	135600	2615381850	35850	35800	35850	35800	229
328	20240329	135500	2607183000	35800	35800	35850	35800	49
329	20240329	135400	2605428500	35800	35800	35800	35800	6
330	20240329	135300	2605213700	35800	35850	35850	35800	78
331	20240329	135200	2602419450	35800	35800	35850	35800	104
332	20240329	135100	2598693250	35800	35800	35850	35800	56
333	20240329	135000	2596688050	35800	35850	35850	35800	14
334	20240329	134900	2596186200	35800	35800	35850	35800	242
335	20240329	134800	2587521600	35800	35850	35850	35800	54
336	20240329	134700	2585587900	35850	35850	35850	35800	52
337	20240329	134600	2583725750	35800	35900	35900	35800	23
338	20240329	134500	2582900900	35800	35850	35850	35800	387
339	20240329	134400	2569029100	35850	35800	35850	35750	316
340	20240329	134300	2557718300	35750	35800	35800	35750	51
341	20240329	134200	2555894850	35750	35800	35800	35750	65
342	20240329	134100	2553568400	35800	35800	35850	35800	535
343	20240329	134000	2534415300	35800	35800	35800	35800	81
344	20240329	133900	2531515500	35850	35800	35850	35800	70
345	20240329	133800	2529009450	35800	35800	35850	35800	92
346	20240329	133700	2525713000	35800	35800	35850	35800	84
347	20240329	133600	2522705700	35800	35800	35850	35800	93
348	20240329	133500	2519376200	35800	35800	35850	35800	81
349	20240329	133400	2516476350	35850	35800	35850	35800	230
350	20240329	133300	2508241500	35800	35850	35850	35800	68
351	20240329	133200	2505807000	35800	35800	35800	35800	77
352	20240329	133100	2503050400	35800	35800	35800	35800	102
353	20240329	133000	2499398800	35800	35750	35800	35750	338
354	20240329	132900	2487299050	35750	35800	35800	35750	1927
355	20240329	132800	2418314700	35800	35800	35850	35800	68
356	20240329	132700	2415880200	35800	35850	35850	35800	88
357	20240329	132600	2412729300	35800	35750	35800	35750	217
358	20240329	132500	2404961900	35800	35800	35800	35750	83
359	20240329	132400	2401992700	35800	35800	35800	35750	91
360	20240329	132300	2398737500	35850	35800	35850	35750	475
361	20240329	132200	2381734350	35800	35750	35800	35750	271
362	20240329	132100	2372033750	35800	35750	35800	35750	82
363	20240329	132000	2369102100	35750	35800	35800	35750	227
364	20240329	131900	2360978350	35800	35800	35800	35750	111
365	20240329	131800	2357008550	35750	35800	35800	35750	270
366	20240329	131700	2347352350	35750	35800	35800	35750	87
367	20240329	131600	2344241950	35750	35750	35750	35750	74
368	20240329	131500	2341596450	35750	35750	35750	35750	57
369	20240329	131400	2339558700	35750	35800	35800	35750	154
370	20240329	131300	2334047450	35800	35750	35900	35750	866
371	20240329	131200	2302989150	35750	35750	35800	35750	102
372	20240329	131100	2299340550	35750	35800	35800	35750	595
373	20240329	131000	2278051100	35800	35800	35800	35750	1272
374	20240329	130900	2232514200	35800	35800	35800	35800	206
375	20240329	130800	2225139400	35800	35850	35850	35800	79
376	20240329	130700	2222311100	35850	35800	35850	35800	181
377	20240329	130600	2215828850	35800	35800	35850	35800	39
378	20240329	130500	2214432500	35800	35800	35850	35800	81
379	20240329	130400	2211532650	35800	35800	35800	35800	55
380	20240329	130300	2209563650	35800	35800	35850	35800	367
381	20240329	130200	2196424000	35800	35850	35850	35800	58
382	20240329	130100	2194345500	35800	35800	35800	35800	74
383	20240329	130000	2191696300	35800	35850	35850	35800	112
384	20240329	125900	2187686500	35800	35850	35850	35800	44
385	20240329	125800	2186110600	35800	35850	35850	35800	17
386	20240329	125700	2185501950	35850	35850	35850	35800	64
387	20240329	125600	2183208300	35850	35800	35850	35800	478
388	20240329	125500	2166080850	35800	35900	35900	35800	90
389	20240329	125400	2162857900	35850	35850	35850	35800	72
390	20240329	125300	2160277550	35850	35800	35850	35800	226
391	20240329	125200	2152176850	35800	35800	35850	35800	35
392	20240329	125100	2150923350	35850	35800	35850	35800	26
393	20240329	125000	2149992450	35800	35800	35850	35800	97
394	20240329	124900	2146516400	35800	35850	35850	35800	289
395	20240329	124800	2136156250	35850	35800	35850	35800	328
396	20240329	124700	2124413750	35800	35800	35850	35800	63
397	20240329	124600	2122156550	35800	35800	35800	35800	20
398	20240329	124500	2121440550	35800	35800	35850	35800	35
399	20240329	124400	2120187450	35800	35800	35800	35800	486
400	20240329	124300	2102788650	35800	35800	35850	35800	20
401	20240329	124200	2102072550	35850	35800	35850	35800	46
402	20240329	124100	2100424800	35800	35800	35800	35800	193
403	20240329	124000	2093515400	35800	35800	35850	35800	53
404	20240329	123900	2091616850	35800	35800	35850	35800	179
405	20240329	123800	2085208150	35800	35850	35850	35800	61
406	20240329	123700	2083022050	35800	35800	35850	35800	40
407	20240329	123600	2081589550	35850	35800	35850	35800	27
408	20240329	123500	2080622900	35850	35800	35850	35800	694
409	20240329	123400	2055777650	35800	35800	35850	35800	91
410	20240329	123300	2052517050	35800	35800	35850	35800	231
411	20240329	123200	2044247150	35800	35850	35850	35800	176
412	20240329	123100	2037946250	35800	35800	35850	35800	49
413	20240329	123000	2036191250	35850	35800	35850	35800	27
414	20240329	122900	2035224500	35800	35850	35850	35800	34
415	20240329	122800	2034007000	35850	35800	35850	35800	1027
416	20240329	122700	1997240050	35800	35800	35850	35800	45
417	20240329	122600	1995628850	35800	35800	35850	35800	28
418	20240329	122500	1994626400	35850	35800	35850	35800	469
419	20240329	122400	1977822900	35800	35800	35850	35800	92
420	20240329	122300	1974529150	35800	35800	35850	35800	429
421	20240329	122200	1959150900	35800	35800	35850	35800	43
422	20240329	122100	1957610900	35850	35850	35850	35800	141
423	20240329	122000	1952562400	35800	35800	35850	35800	27
424	20240329	121900	1951595600	35800	35850	35900	35800	1126
425	20240329	121800	1911229400	35900	35850	35900	35850	200
426	20240329	121700	1904059350	35850	35900	35900	35850	28
427	20240329	121600	1903055000	35850	35850	35850	35850	30
428	20240329	121500	1901979500	35850	35850	35900	35850	30
429	20240329	121400	1900903900	35900	35850	35900	35850	26
430	20240329	121300	1899971550	35900	35850	35900	35850	34
431	20240329	121200	1898752500	35850	35850	35900	35850	25
432	20240329	121100	1897855700	35850	35900	35900	35850	30
433	20240329	121000	1896780150	35850	35850	35900	35850	1071
434	20240329	120900	1858341550	35850	35850	35900	35850	119
435	20240329	120800	1854075250	35850	35850	35900	35850	173
436	20240329	120700	1847866050	35850	35850	35900	35850	30
437	20240329	120600	1846790100	35850	35900	35900	35850	3
438	20240329	120500	1846682500	35850	35850	35900	35850	32
439	20240329	120400	1845535200	35850	35850	35900	35850	22
440	20240329	120300	1844746450	35900	35850	35900	35850	197
441	20240329	120200	1837683950	35900	35850	35900	35850	34
442	20240329	120100	1836465000	35900	35850	35900	35850	217
443	20240329	120000	1828685450	35900	35850	35900	35850	107
444	20240329	115900	1824845200	35850	35850	35900	35850	6
445	20240329	115800	1824630050	35900	35850	35900	35850	22
446	20240329	115700	1823841300	35850	35850	35900	35850	60
447	20240329	115600	1821690200	35900	35850	35900	35850	54
448	20240329	115500	1819752550	35900	35900	35900	35900	797
449	20240329	115400	1791140250	35900	35900	35900	35850	168
450	20240329	115300	1785110250	35900	35900	35900	35850	95
451	20240329	115200	1781704150	35900	35900	35900	35850	2236
452	20240329	115100	1701532550	35900	35850	35900	35850	56
453	20240329	115000	1699524450	35900	35850	35900	35850	33
454	20240329	114900	1698340750	35850	35850	35850	35850	21
455	20240329	114800	1697587900	35850	35850	35900	35850	12
456	20240329	114700	1697157650	35900	35850	35900	35850	489
457	20240329	114600	1679602850	35900	35900	35900	35850	48
458	20240329	114500	1677879900	35900	35900	35950	35900	2809
459	20240329	114400	1577035100	35950	35950	35950	35900	53
460	20240329	114300	1575131700	35950	35900	35950	35900	16
461	20240329	114200	1574556950	35900	35900	35900	35900	9
462	20240329	114100	1574233850	35900	35900	35900	35900	10
463	20240329	114000	1573874850	35950	35950	35950	35900	90
464	20240329	113900	1570639750	35950	35900	35950	35900	15
465	20240329	113800	1570100950	35900	35900	35950	35900	7
466	20240329	113700	1569849600	35900	35900	35950	35900	14
467	20240329	113600	1569346850	35950	35950	35950	35900	12
468	20240329	113500	1568915700	35900	35950	35950	35900	15
469	20240329	113400	1568376850	35900	35900	35900	35900	16
470	20240329	113300	1567802450	35900	35950	36000	35900	56
471	20240329	113200	1565787050	35900	35900	36000	35900	264
472	20240329	113100	1556296550	35950	35900	35950	35900	16
473	20240329	113000	1555721950	35950	35900	35950	35900	8
474	20240329	112900	1555434600	35900	35950	35950	35900	221
475	20240329	112800	1547490000	35900	35900	35950	35900	11
476	20240329	112700	1547095050	35900	35900	35950	35900	24
477	20240329	112600	1546232700	35900	35900	35950	35900	8
478	20240329	112500	1545945400	35900	35900	35950	35900	277
479	20240329	112400	1535999300	35900	35900	35950	35900	12
480	20240329	112300	1535568400	35950	35900	35950	35900	81
481	20240329	112200	1532656650	35900	35900	35950	35900	13
482	20240329	112100	1532189900	35950	35900	35950	35900	57
483	20240329	112000	1530143550	35950	35900	35950	35900	7
484	20240329	111900	1529892100	35900	35900	35950	35900	25
485	20240329	111800	1528994050	35900	35950	35950	35900	7
486	20240329	111700	1528742650	35900	35950	35950	35900	179
487	20240329	111600	1522316450	35900	35950	35950	35900	32
488	20240329	111500	1521166550	35900	35900	35950	35900	16
489	20240329	111400	1520591850	35950	35900	35950	35900	15
490	20240329	111300	1520053200	35950	35900	35950	35900	18
491	20240329	111200	1519406350	35900	35950	35950	35900	8
492	20240329	111100	1519119050	35900	35900	35950	35900	213
493	20240329	111000	1511462250	35950	36000	36000	35900	8
494	20240329	110900	1511174800	35900	35900	35950	35900	41
495	20240329	110800	1509702750	35950	35950	36000	35950	113
496	20240329	110700	1505640350	35950	35950	35950	35950	1675
497	20240329	110600	1445424100	35950	36000	36000	35950	7
498	20240329	110500	1445172350	36000	35950	36000	35950	184
499	20240329	110400	1438554800	36000	36000	36000	35950	83
500	20240329	110300	1435567050	35950	35950	35950	35950	6
501	20240329	110200	1435351350	35950	35950	35950	35950	186
502	20240329	110100	1428664650	35950	35950	35950	35950	5
503	20240329	110000	1428484900	35950	36000	36000	35950	11
504	20240329	105900	1428089150	35950	35950	36000	35950	22
505	20240329	105800	1427297700	35950	35950	36000	35950	11
506	20240329	105700	1426902150	35950	36000	36000	35950	422
507	20240329	105600	1411710500	35950	35950	36000	35950	43
508	20240329	105500	1410163150	36000	35950	36000	35950	40
509	20240329	105400	1408723450	35950	35950	35950	35950	185
510	20240329	105300	1402072700	36000	35950	36000	35950	23
511	20240329	105200	1401245150	35950	35950	35950	35950	106
512	20240329	105100	1397434450	35950	35950	36000	35950	14
513	20240329	105000	1396930900	35950	35950	36000	35950	15
514	20240329	104900	1396391450	35950	35950	35950	35950	57
515	20240329	104800	1394342300	36000	35950	36000	35950	8
516	20240329	104700	1394054650	35950	36000	36000	35950	233
517	20240329	104600	1385675600	35950	35950	35950	35950	48
518	20240329	104500	1383950000	35950	36000	36000	35950	11
519	20240329	104400	1383554500	35950	35950	36000	35950	9
520	20240329	104300	1383230800	36000	35950	36000	35950	43
521	20240329	104200	1381684900	35950	35950	35950	35950	5
522	20240329	104100	1381505150	35950	36000	36000	35950	77
523	20240329	104000	1378733600	36000	35950	36000	35950	10
524	20240329	103900	1378374000	36000	35950	36000	35950	184
525	20240329	103800	1371759150	36000	36000	36000	36000	131
526	20240329	103700	1367043150	36050	36000	36050	36000	70
527	20240329	103600	1364522950	36000	36000	36000	36000	8
528	20240329	103500	1364234950	36000	36000	36000	35950	1846
529	20240329	103400	1297779200	36000	35950	36000	35950	363
530	20240329	103300	1284728700	35900	35900	35950	35900	14
531	20240329	103200	1284226050	35950	35900	35950	35900	179
532	20240329	103100	1277799900	35950	35900	35950	35900	49
533	20240329	103000	1276038750	35950	35950	35950	35900	15
534	20240329	102900	1275499750	35950	35900	35950	35900	12
535	20240329	102800	1275068700	35900	35950	35950	35900	33
536	20240329	102700	1273882800	35900	35950	36000	35900	8
537	20240329	102600	1273595450	35950	35950	35950	35950	37
538	20240329	102500	1272265300	35900	36000	36000	35900	17
539	20240329	102400	1271653900	35900	35900	36000	35900	1349
540	20240329	102300	1223090500	36000	36000	36000	35900	531
541	20240329	102200	1203974800	36000	36000	36000	36000	4
542	20240329	102100	1203830800	36050	36000	36050	36000	29
543	20240329	102000	1202785500	36050	36000	36050	36000	108
544	20240329	101900	1198892400	36000	36000	36000	36000	2558
545	20240329	101800	1106804400	36000	35950	36000	35900	518
546	20240329	101700	1088185300	35950	35900	35950	35850	584
547	20240329	101600	1067201000	35900	35900	35900	35900	179
548	20240329	101500	1060774900	35950	35900	35950	35900	6
549	20240329	101400	1060559350	35900	35900	35950	35900	15
550	20240329	101300	1060020800	35900	35900	35900	35900	203
551	20240329	101200	1052733100	35950	35950	35950	35900	7
552	20240329	101100	1052481600	35900	35900	35900	35850	273
553	20240329	101000	1042681050	35900	35900	35900	35850	67
554	20240329	100900	1040275900	35850	35950	35950	35850	6
555	20240329	100800	1040060500	35850	35900	35950	35850	340
556	20240329	100700	1027846800	35900	35850	35950	35850	40
557	20240329	100600	1026410900	35900	35900	35950	35850	55
558	20240329	100500	1024437000	35900	35950	35950	35900	195
559	20240329	100400	1017436450	35950	35950	35950	35900	58
560	20240329	100300	1015351500	35950	35900	35950	35900	33
561	20240329	100200	1014165450	35950	35900	35950	35900	392
562	20240329	100100	1000090000	35900	35950	35950	35900	192
563	20240329	100000	993196500	35950	35950	35950	35900	6
564	20240329	095900	992980950	35950	35900	35950	35900	58
565	20240329	095800	990896200	35950	35950	35950	35900	178
566	20240329	095700	984497250	36000	36000	36000	35950	16
567	20240329	095600	983921900	36000	35950	36000	35950	12
568	20240329	095500	983490100	35950	35950	36000	35950	790
569	20240329	095400	955089500	35950	35900	35950	35900	178
570	20240329	095300	948699200	35950	35900	35950	35900	1603
571	20240329	095200	891151250	35850	35900	35900	35850	9
572	20240329	095100	890828300	35850	35900	35900	35850	118
573	20240329	095000	886592250	35850	35900	35900	35850	130
574	20240329	094900	881930150	35900	35850	35900	35800	54
575	20240329	094800	879994350	35850	35850	35850	35850	305
576	20240329	094700	869060100	35850	35850	35850	35800	26
577	20240329	094600	868128150	35850	35850	35900	35800	1267
578	20240329	094500	822738050	35850	35900	35900	35850	14
579	20240329	094400	822235650	35900	35900	35900	35850	10
580	20240329	094300	821876850	35850	35900	35900	35850	52
581	20240329	094200	820012400	35850	35850	35900	35850	237
582	20240329	094100	811515750	35900	35950	35950	35900	122
583	20240329	094000	807135600	35900	35950	35950	35900	84
584	20240329	093900	804116650	35950	35900	35950	35900	186
585	20240329	093800	797438750	35900	35850	35900	35800	600
586	20240329	093700	775903050	35850	35850	35850	35750	1829
587	20240329	093600	710438200	35850	35950	35950	35800	1690
588	20240329	093500	649825150	35950	35900	35950	35900	51
589	20240329	093400	647991900	35900	36000	36000	35850	1356
590	20240329	093300	599298950	35900	35950	36000	35900	190
591	20240329	093200	592471000	36050	36050	36050	35950	3712
592	20240329	093100	458873600	36050	36100	36100	36000	251
593	20240329	093000	449823000	36100	36050	36100	36000	69
594	20240329	092900	447335550	36050	36050	36100	36000	47
595	20240329	092800	445641300	36050	36100	36100	36050	158
596	20240329	092700	439945300	36050	36000	36050	36000	206
597	20240329	092600	432519200	36000	36050	36050	36000	11
598	20240329	092500	432122950	36000	36100	36100	36000	115
599	20240329	092400	427980850	36050	36100	36100	36050	708
600	20240329	092300	402457100	36050	36100	36100	36050	182
601	20240329	092200	395895700	36050	36150	36150	36050	58
602	20240329	092100	393801900	36150	36100	36150	36100	95
603	20240329	092000	390372100	36050	36100	36100	36050	133
604	20240329	091900	385572250	36100	36100	36100	36050	115
605	20240329	091800	381420950	36100	36100	36100	36050	620
606	20240329	091700	359062800	36100	36000	36100	36000	1423
607	20240329	091600	307774250	36000	36100	36100	36000	804
608	20240329	091500	278798300	36100	36150	36150	36050	154
609	20240329	091400	273244200	36150	36150	36150	36100	71
610	20240329	091300	270680900	36150	36100	36150	36050	1061
611	20240329	091200	232373850	36100	36100	36100	36050	705
612	20240329	091100	206925200	36100	36000	36100	36000	650
613	20240329	091000	183498800	36050	36050	36050	36000	8
614	20240329	090900	183210550	36000	36050	36100	36000	1114
615	20240329	090800	143050950	36100	36100	36100	36050	292
616	20240329	090700	132520850	36050	36150	36150	36050	332
617	20240329	090600	120537550	36100	36150	36150	36100	85
618	20240329	090500	117467150	36100	36150	36150	36100	189
619	20240329	090400	110642400	36150	36200	36200	36100	911
620	20240329	090300	77699800	36250	36200	36400	36200	138
621	20240329	090200	72702500	36200	36250	36450	36200	188
622	20240329	090100	65881750	36250	36400	36450	36200	103
623	20240329	090000	62140600	36150	36500	36500	36150	1708