KissMeData/418550/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204700	14029292250	27600	27600	27600	27600	17595
3	20240327	204600	14029292250	27600	27600	27600	27600	0
4	20240327	204500	14029292250	27600	27600	27600	27600	0
5	20240327	204400	14029292250	27600	27600	27600	27600	0
6	20240327	204300	14029292250	27600	27600	27600	27600	0
7	20240327	204200	14029292250	27600	27600	27600	27600	0
8	20240327	204100	14029292250	27600	27600	27600	27600	0
9	20240327	204000	14029292250	27600	27600	27600	27600	0
10	20240327	203900	14029292250	27600	27600	27600	27600	0
11	20240327	203800	14029292250	27600	27600	27600	27600	0
12	20240327	203700	14029292250	27600	27600	27600	27600	0
13	20240327	203600	14029292250	27600	27600	27600	27600	0
14	20240327	203500	14029292250	27600	27600	27600	27600	0
15	20240327	203400	14029292250	27600	27600	27600	27600	0
16	20240327	203300	14029292250	27600	27600	27600	27600	0
17	20240327	203200	14029292250	27600	27600	27600	27600	0
18	20240327	203100	14029292250	27600	27600	27600	27600	0
19	20240327	203000	14029292250	27600	27600	27600	27600	0
20	20240327	202900	14029292250	27600	27600	27600	27600	0
21	20240327	202800	14029292250	27600	27600	27600	27600	0
22	20240327	202700	14029292250	27600	27600	27600	27600	0
23	20240327	202600	14029292250	27600	27600	27600	27600	0
24	20240327	202500	14029292250	27600	27600	27600	27600	0
25	20240327	202400	14029292250	27600	27600	27600	27600	0
26	20240327	202300	14029292250	27600	27600	27600	27600	0
27	20240327	202200	14029292250	27600	27600	27600	27600	0
28	20240327	202100	14029292250	27600	27600	27600	27600	0
29	20240327	202000	14029292250	27600	27600	27600	27600	0
30	20240327	201900	14029292250	27600	27600	27600	27600	0
31	20240327	201800	14029292250	27600	27600	27600	27600	0
32	20240327	201700	14029292250	27600	27600	27600	27600	17595
33	20240327	201600	14029292250	27600	27600	27600	27600	0
34	20240327	201500	14029292250	27600	27600	27600	27600	0
35	20240327	201400	14029292250	27600	27600	27600	27600	0
36	20240327	201300	14029292250	27600	27600	27600	27600	0
37	20240327	201200	14029292250	27600	27600	27600	27600	0
38	20240327	201100	14029292250	27600	27600	27600	27600	0
39	20240327	201000	14029292250	27600	27600	27600	27600	0
40	20240327	200900	14029292250	27600	27600	27600	27600	0
41	20240327	200800	14029292250	27600	27600	27600	27600	0
42	20240327	200700	14029292250	27600	27600	27600	27600	0
43	20240327	200600	14029292250	27600	27600	27600	27600	0
44	20240327	200500	14029292250	27600	27600	27600	27600	0
45	20240327	200400	14029292250	27600	27600	27600	27600	0
46	20240327	200300	14029292250	27600	27600	27600	27600	0
47	20240327	200200	14029292250	27600	27600	27600	27600	0
48	20240327	200100	14029292250	27600	27600	27600	27600	0
49	20240327	200000	14029292250	27600	27600	27600	27600	0
50	20240327	195900	14029292250	27600	27600	27600	27600	0
51	20240327	195800	14029292250	27600	27600	27600	27600	0
52	20240327	195700	14029292250	27600	27600	27600	27600	0
53	20240327	195600	14029292250	27600	27600	27600	27600	0
54	20240327	195500	14029292250	27600	27600	27600	27600	0
55	20240327	195400	14029292250	27600	27600	27600	27600	0
56	20240327	195300	14029292250	27600	27600	27600	27600	0
57	20240327	195200	14029292250	27600	27600	27600	27600	0
58	20240327	195100	14029292250	27600	27600	27600	27600	0
59	20240327	195000	14029292250	27600	27600	27600	27600	0
60	20240327	194900	14029292250	27600	27600	27600	27600	0
61	20240327	194800	14029292250	27600	27600	27600	27600	0
62	20240327	194700	14029292250	27600	27600	27600	27600	17595
63	20240327	194600	14029292250	27600	27600	27600	27600	0
64	20240327	194500	14029292250	27600	27600	27600	27600	0
65	20240327	194400	14029292250	27600	27600	27600	27600	0
66	20240327	194300	14029292250	27600	27600	27600	27600	0
67	20240327	194200	14029292250	27600	27600	27600	27600	0
68	20240327	194100	14029292250	27600	27600	27600	27600	0
69	20240327	194000	14029292250	27600	27600	27600	27600	0
70	20240327	193900	14029292250	27600	27600	27600	27600	0
71	20240327	193800	14029292250	27600	27600	27600	27600	0
72	20240327	193700	14029292250	27600	27600	27600	27600	0
73	20240327	193600	14029292250	27600	27600	27600	27600	0
74	20240327	193500	14029292250	27600	27600	27600	27600	0
75	20240327	193400	14029292250	27600	27600	27600	27600	0
76	20240327	193300	14029292250	27600	27600	27600	27600	0
77	20240327	193200	14029292250	27600	27600	27600	27600	0
78	20240327	193100	14029292250	27600	27600	27600	27600	0
79	20240327	193000	14029292250	27600	27600	27600	27600	0
80	20240327	192900	14029292250	27600	27600	27600	27600	0
81	20240327	192800	14029292250	27600	27600	27600	27600	0
82	20240327	192700	14029292250	27600	27600	27600	27600	0
83	20240327	192600	14029292250	27600	27600	27600	27600	0
84	20240327	192500	14029292250	27600	27600	27600	27600	0
85	20240327	192400	14029292250	27600	27600	27600	27600	0
86	20240327	192300	14029292250	27600	27600	27600	27600	0
87	20240327	192200	14029292250	27600	27600	27600	27600	0
88	20240327	192100	14029292250	27600	27600	27600	27600	0
89	20240327	192000	14029292250	27600	27600	27600	27600	0
90	20240327	191900	14029292250	27600	27600	27600	27600	0
91	20240327	191800	14029292250	27600	27600	27600	27600	0
92	20240327	191700	14029292250	27600	27600	27600	27600	17595
93	20240327	191600	14029292250	27600	27600	27600	27600	0
94	20240327	191500	14029292250	27600	27600	27600	27600	0
95	20240327	191400	14029292250	27600	27600	27600	27600	0
96	20240327	191300	14029292250	27600	27600	27600	27600	0
97	20240327	191200	14029292250	27600	27600	27600	27600	0
98	20240327	191100	14029292250	27600	27600	27600	27600	0
99	20240327	191000	14029292250	27600	27600	27600	27600	0
100	20240327	190900	14029292250	27600	27600	27600	27600	0
101	20240327	190800	14029292250	27600	27600	27600	27600	0
102	20240327	190700	14029292250	27600	27600	27600	27600	0
103	20240327	190600	14029292250	27600	27600	27600	27600	0
104	20240327	190500	14029292250	27600	27600	27600	27600	0
105	20240327	190400	14029292250	27600	27600	27600	27600	0
106	20240327	190300	14029292250	27600	27600	27600	27600	0
107	20240327	190200	14029292250	27600	27600	27600	27600	0
108	20240327	190100	14029292250	27600	27600	27600	27600	0
109	20240327	190000	14029292250	27600	27600	27600	27600	0
110	20240327	185900	14029292250	27600	27600	27600	27600	0
111	20240327	185800	14029292250	27600	27600	27600	27600	0
112	20240327	185700	14029292250	27600	27600	27600	27600	0
113	20240327	185600	14029292250	27600	27600	27600	27600	0
114	20240327	185500	14029292250	27600	27600	27600	27600	0
115	20240327	185400	14029292250	27600	27600	27600	27600	0
116	20240327	185300	14029292250	27600	27600	27600	27600	0
117	20240327	185200	14029292250	27600	27600	27600	27600	0
118	20240327	185100	14029292250	27600	27600	27600	27600	0
119	20240327	185000	14029292250	27600	27600	27600	27600	0
120	20240327	184900	14029292250	27600	27600	27600	27600	0
121	20240327	184800	14029292250	27600	27600	27600	27600	0
122	20240327	184700	14029292250	27600	27600	27600	27600	17595
123	20240327	184600	14029292250	27600	27600	27600	27600	0
124	20240327	184500	14029292250	27600	27600	27600	27600	0
125	20240327	184400	14029292250	27600	27600	27600	27600	0
126	20240327	184300	14029292250	27600	27600	27600	27600	0
127	20240327	184200	14029292250	27600	27600	27600	27600	0
128	20240327	184100	14029292250	27600	27600	27600	27600	0
129	20240327	184000	14029292250	27600	27600	27600	27600	0
130	20240327	183900	14029292250	27600	27600	27600	27600	0
131	20240327	183800	14029292250	27600	27600	27600	27600	0
132	20240327	183700	14029292250	27600	27600	27600	27600	0
133	20240327	183600	14029292250	27600	27600	27600	27600	0
134	20240327	183500	14029292250	27600	27600	27600	27600	0
135	20240327	183400	14029292250	27600	27600	27600	27600	0
136	20240327	183300	14029292250	27600	27600	27600	27600	0
137	20240327	183200	14029292250	27600	27600	27600	27600	0
138	20240327	183100	14029292250	27600	27600	27600	27600	0
139	20240327	183000	14029292250	27600	27600	27600	27600	0
140	20240327	182900	14029292250	27600	27600	27600	27600	0
141	20240327	182800	14029292250	27600	27600	27600	27600	0
142	20240327	182700	14029292250	27600	27600	27600	27600	0
143	20240327	182600	14029292250	27600	27600	27600	27600	0
144	20240327	182500	14029292250	27600	27600	27600	27600	0
145	20240327	182400	14029292250	27600	27600	27600	27600	0
146	20240327	182300	14029292250	27600	27600	27600	27600	0
147	20240327	182200	14029292250	27600	27600	27600	27600	0
148	20240327	182100	14029292250	27600	27600	27600	27600	0
149	20240327	182000	14029292250	27600	27600	27600	27600	0
150	20240327	181900	14029292250	27600	27600	27600	27600	0
151	20240327	181800	14029292250	27600	27600	27600	27600	0
152	20240327	181700	14029292250	27600	27600	27600	27600	17595
153	20240327	181600	14029292250	27600	27600	27600	27600	0
154	20240327	181500	14029292250	27600	27600	27600	27600	0
155	20240327	181400	14029292250	27600	27600	27600	27600	0
156	20240327	181300	14029292250	27600	27600	27600	27600	0
157	20240327	181200	14029292250	27600	27600	27600	27600	0
158	20240327	181100	14029292250	27600	27600	27600	27600	0
159	20240327	181000	14029292250	27600	27600	27600	27600	0
160	20240327	180900	14029292250	27600	27600	27600	27600	0
161	20240327	180800	14029292250	27600	27600	27600	27600	0
162	20240327	180700	14029292250	27600	27600	27600	27600	0
163	20240327	180600	14029292250	27600	27600	27600	27600	0
164	20240327	180500	14029292250	27600	27600	27600	27600	0
165	20240327	180400	14029292250	27600	27600	27600	27600	0
166	20240327	180300	14029292250	27600	27600	27600	27600	0
167	20240327	180200	14029292250	27600	27600	27600	27600	0
168	20240327	180100	14029292250	27600	27600	27600	27600	0
169	20240327	180000	14029292250	27600	27600	27600	27600	0
170	20240327	175900	14029292250	27600	27600	27600	27600	0
171	20240327	175800	14029292250	27600	27600	27600	27600	0
172	20240327	175700	14029292250	27600	27600	27600	27600	0
173	20240327	175600	14029292250	27600	27600	27600	27600	0
174	20240327	175500	14029292250	27600	27600	27600	27600	0
175	20240327	175400	14029292250	27600	27600	27600	27600	0
176	20240327	175300	14029292250	27600	27600	27600	27600	0
177	20240327	175200	14029292250	27600	27600	27600	27600	0
178	20240327	175100	14029292250	27600	27600	27600	27600	0
179	20240327	175000	14029292250	27600	27600	27600	27600	0
180	20240327	174900	14029292250	27600	27600	27600	27600	0
181	20240327	174800	14029292250	27600	27600	27600	27600	0
182	20240327	174700	14029292250	27600	27600	27600	27600	17595
183	20240327	174600	14029292250	27600	27600	27600	27600	0
184	20240327	174500	14029292250	27600	27600	27600	27600	0
185	20240327	174400	14029292250	27600	27600	27600	27600	0
186	20240327	174300	14029292250	27600	27600	27600	27600	0
187	20240327	174200	14029292250	27600	27600	27600	27600	0
188	20240327	174100	14029292250	27600	27600	27600	27600	0
189	20240327	174000	14029292250	27600	27600	27600	27600	0
190	20240327	173900	14029292250	27600	27600	27600	27600	0
191	20240327	173800	14029292250	27600	27600	27600	27600	0
192	20240327	173700	14029292250	27600	27600	27600	27600	0
193	20240327	173600	14029292250	27600	27600	27600	27600	0
194	20240327	173500	14029292250	27600	27600	27600	27600	0
195	20240327	173400	14029292250	27600	27600	27600	27600	0
196	20240327	173300	14029292250	27600	27600	27600	27600	0
197	20240327	173200	14029292250	27600	27600	27600	27600	0
198	20240327	173100	14029292250	27600	27600	27600	27600	0
199	20240327	173000	14029292250	27600	27600	27600	27600	0
200	20240327	172900	14029292250	27600	27600	27600	27600	0
201	20240327	172800	14029292250	27600	27600	27600	27600	0
202	20240327	172700	14029292250	27600	27600	27600	27600	0
203	20240327	172600	14029292250	27600	27600	27600	27600	0
204	20240327	172500	14029292250	27600	27600	27600	27600	0
205	20240327	172400	14029292250	27600	27600	27600	27600	0
206	20240327	172300	14029292250	27600	27600	27600	27600	0
207	20240327	172200	14029292250	27600	27600	27600	27600	0
208	20240327	172100	14029292250	27600	27600	27600	27600	0
209	20240327	172000	14029292250	27600	27600	27600	27600	0
210	20240327	171900	14029292250	27600	27600	27600	27600	0
211	20240327	171800	14029292250	27600	27600	27600	27600	0
212	20240327	171700	14029292250	27600	27600	27600	27600	17595
213	20240327	171600	14029292250	27600	27600	27600	27600	0
214	20240327	171500	14029292250	27600	27600	27600	27600	0
215	20240327	171400	14029292250	27600	27600	27600	27600	0
216	20240327	171300	14029292250	27600	27600	27600	27600	0
217	20240327	171200	14029292250	27600	27600	27600	27600	0
218	20240327	171100	14029292250	27600	27600	27600	27600	0
219	20240327	171000	14029292250	27600	27600	27600	27600	0
220	20240327	170900	14029292250	27600	27600	27600	27600	0
221	20240327	170800	14029292250	27600	27600	27600	27600	0
222	20240327	170700	14029292250	27600	27600	27600	27600	0
223	20240327	170600	14029292250	27600	27600	27600	27600	0
224	20240327	170500	14029292250	27600	27600	27600	27600	0
225	20240327	170400	14029292250	27600	27600	27600	27600	0
226	20240327	170300	14029292250	27600	27600	27600	27600	0
227	20240327	170200	14029292250	27600	27600	27600	27600	0
228	20240327	170100	14029292250	27600	27600	27600	27600	0
229	20240327	170000	14029292250	27600	27600	27600	27600	0
230	20240327	165900	14029292250	27600	27600	27600	27600	0
231	20240327	165800	14029292250	27600	27600	27600	27600	0
232	20240327	165700	14029292250	27600	27600	27600	27600	0
233	20240327	165600	14029292250	27600	27600	27600	27600	0
234	20240327	165500	14029292250	27600	27600	27600	27600	0
235	20240327	165400	14029292250	27600	27600	27600	27600	0
236	20240327	165300	14029292250	27600	27600	27600	27600	0
237	20240327	165200	14029292250	27600	27600	27600	27600	0
238	20240327	165100	14029292250	27600	27600	27600	27600	0
239	20240327	165000	14029292250	27600	27600	27600	27600	0
240	20240327	164900	14029292250	27600	27600	27600	27600	0
241	20240327	164800	14029292250	27600	27600	27600	27600	0
242	20240327	164700	14029292250	27600	27600	27600	27600	17595
243	20240327	164600	14029292250	27600	27600	27600	27600	0
244	20240327	164500	14029292250	27600	27600	27600	27600	0
245	20240327	164400	14029292250	27600	27600	27600	27600	0
246	20240327	164300	14029292250	27600	27600	27600	27600	0
247	20240327	164200	14029292250	27600	27600	27600	27600	0
248	20240327	164100	14029292250	27600	27600	27600	27600	0
249	20240327	164000	14029292250	27600	27600	27600	27600	0
250	20240327	163900	14029292250	27600	27600	27600	27600	0
251	20240327	163800	14029292250	27600	27600	27600	27600	0
252	20240327	163700	14029292250	27600	27600	27600	27600	0
253	20240327	163600	14029292250	27600	27600	27600	27600	0
254	20240327	163500	14029292250	27600	27600	27600	27600	0
255	20240327	163400	14029292250	27600	27600	27600	27600	0
256	20240327	163300	14029292250	27600	27600	27600	27600	0
257	20240327	163200	14029292250	27600	27600	27600	27600	0
258	20240327	163100	14029292250	27600	27600	27600	27600	0
259	20240327	163000	14029292250	27600	27600	27600	27600	0
260	20240327	162900	14029292250	27600	27600	27600	27600	0
261	20240327	162800	14029292250	27600	27600	27600	27600	0
262	20240327	162700	14029292250	27600	27600	27600	27600	0
263	20240327	162600	14029292250	27600	27600	27600	27600	0
264	20240327	162500	14029292250	27600	27600	27600	27600	0
265	20240327	162400	14029292250	27600	27600	27600	27600	0
266	20240327	162300	14029292250	27600	27600	27600	27600	0
267	20240327	162200	14029292250	27600	27600	27600	27600	0
268	20240327	162100	14029292250	27600	27600	27600	27600	0
269	20240327	162000	14029292250	27600	27600	27600	27600	0
270	20240327	161900	14029292250	27600	27600	27600	27600	0
271	20240327	161800	14029292250	27600	27600	27600	27600	0
272	20240327	161700	14029292250	27600	27600	27600	27600	17595
273	20240327	161600	14029292250	27600	27600	27600	27600	0
274	20240327	161500	14029292250	27600	27600	27600	27600	0
275	20240327	161400	14029292250	27600	27600	27600	27600	0
276	20240327	161300	14029292250	27600	27600	27600	27600	0
277	20240327	161200	14029292250	27600	27600	27600	27600	0
278	20240327	161100	14029292250	27600	27600	27600	27600	0
279	20240327	161000	14029292250	27600	27600	27600	27600	0
280	20240327	160900	14029292250	27600	27600	27600	27600	0
281	20240327	160800	14029292250	27600	27600	27600	27600	0
282	20240327	160700	14029292250	27600	27600	27600	27600	0
283	20240327	160600	14029292250	27600	27600	27600	27600	0
284	20240327	160500	14029292250	27600	27600	27600	27600	0
285	20240327	160400	14029292250	27600	27600	27600	27600	0
286	20240327	160300	14029292250	27600	27600	27600	27600	0
287	20240327	160200	14029292250	27600	27600	27600	27600	0
288	20240327	160100	14029292250	27600	27600	27600	27600	0
289	20240327	160000	14029292250	27600	27600	27600	27600	0
290	20240327	155900	14029292250	27600	27600	27600	27600	0
291	20240327	155800	14029292250	27600	27600	27600	27600	0
292	20240327	155700	14029292250	27600	27600	27600	27600	0
293	20240327	155600	14029292250	27600	27600	27600	27600	0
294	20240327	155500	14029292250	27600	27600	27600	27600	0
295	20240327	155400	14029292250	27600	27600	27600	27600	0
296	20240327	155300	14029292250	27600	27600	27600	27600	0
297	20240327	155200	14029292250	27600	27600	27600	27600	0
298	20240327	155100	14029292250	27600	27600	27600	27600	0
299	20240327	155000	14029292250	27600	27600	27600	27600	0
300	20240327	154900	14029292250	27600	27600	27600	27600	0
301	20240327	154800	14029292250	27600	27600	27600	27600	0
302	20240327	154700	14029292250	27600	27600	27600	27600	17595
303	20240327	154600	14029292250	27600	27600	27600	27600	0
304	20240327	154500	14029292250	27600	27600	27600	27600	0
305	20240327	154400	14029292250	27600	27600	27600	27600	0
306	20240327	154300	14029292250	27600	27600	27600	27600	0
307	20240327	154200	14029292250	27600	27600	27600	27600	0
308	20240327	154100	14029292250	27600	27600	27600	27600	0
309	20240327	154000	14029292250	27600	27600	27600	27600	0
310	20240327	153900	14029292250	27600	27600	27600	27600	0
311	20240327	153800	14029292250	27600	27600	27600	27600	0
312	20240327	153700	14029292250	27600	27600	27600	27600	0
313	20240327	153600	14029292250	27600	27600	27600	27600	0
314	20240327	153500	14029292250	27600	27600	27600	27600	0
315	20240327	153400	14029292250	27600	27600	27600	27600	0
316	20240327	153300	14029292250	27600	27600	27600	27600	0
317	20240327	153200	14029292250	27600	27600	27600	27600	0
318	20240327	153100	14029292250	27600	27600	27600	27600	0
319	20240327	153000	14029292250	27600	27600	27600	27600	17595
320	20240327	152900	13543670250	27650	27650	27650	27650	0
321	20240327	152800	13543670250	27650	27650	27650	27650	0
322	20240327	152700	13543670250	27650	27650	27650	27650	0
323	20240327	152600	13543670250	27650	27650	27650	27650	0
324	20240327	152500	13543670250	27650	27650	27650	27650	0
325	20240327	152400	13543670250	27650	27650	27650	27650	0
326	20240327	152300	13543670250	27650	27650	27650	27650	0
327	20240327	152200	13543670250	27650	27650	27650	27650	0
328	20240327	152100	13543670250	27650	27650	27650	27650	0
329	20240327	152000	13543670250	27650	27650	27650	27650	0
330	20240327	151900	13543670250	27650	27600	27650	27600	1408
331	20240327	151800	13504768900	27600	27650	27650	27600	1868
332	20240327	151700	13453209400	27650	27550	27650	27550	2062
333	20240327	151600	13396287900	27550	27600	27600	27550	596
334	20240327	151500	13379853450	27600	27550	27600	27550	1501
335	20240327	151400	13338472600	27550	27650	27650	27550	1749
336	20240327	151300	13290199600	27600	27600	27650	27600	521
337	20240327	151200	13275810450	27600	27600	27600	27550	1955
338	20240327	151100	13221852600	27600	27600	27650	27550	1579
339	20240327	151000	13178308800	27600	27650	27650	27600	687
340	20240327	150900	13159337550	27600	27600	27650	27600	728
341	20240327	150800	13139242350	27650	27650	27650	27600	423
342	20240327	150700	13127559600	27650	27600	27650	27550	742
343	20240327	150600	13107077350	27600	27550	27600	27550	1111
344	20240327	150500	13076418650	27600	27600	27600	27550	1635
345	20240327	150400	13031368550	27600	27650	27700	27600	2885
346	20240327	150300	12951651500	27600	27600	27650	27600	203
347	20240327	150200	12946046700	27600	27650	27650	27600	699
348	20240327	150100	12926753300	27650	27650	27700	27600	2615
349	20240327	150000	12854559400	27700	27650	27700	27650	1506
350	20240327	145900	12812855700	27700	27700	27700	27600	1607
351	20240327	145800	12768408900	27650	27650	27700	27650	397
352	20240327	145700	12757425450	27600	27650	27700	27600	537
353	20240327	145600	12742572950	27700	27700	27700	27600	1256
354	20240327	145500	12707840000	27650	27700	27700	27650	394
355	20240327	145400	12696937800	27700	27700	27700	27650	664
356	20240327	145300	12678571250	27650	27650	27700	27650	185
357	20240327	145200	12673454700	27700	27600	27700	27600	181
358	20240327	145100	12668446500	27650	27600	27700	27600	1871
359	20240327	145000	12616708100	27650	27650	27650	27600	707
360	20240327	144900	12597160350	27600	27600	27650	27600	1083
361	20240327	144800	12567264200	27550	27600	27650	27550	1330
362	20240327	144700	12530558650	27600	27600	27600	27550	181
363	20240327	144600	12525563900	27600	27550	27600	27550	252
364	20240327	144500	12518611600	27600	27550	27600	27550	117
365	20240327	144400	12515383850	27600	27600	27600	27550	98
366	20240327	144300	12512679700	27600	27550	27600	27550	122
367	20240327	144200	12509312600	27550	27600	27650	27550	2354
368	20240327	144100	12444381950	27600	27600	27650	27600	224
369	20240327	144000	12438194300	27650	27650	27650	27600	541
370	20240327	143900	12423235800	27650	27600	27650	27600	407
371	20240327	143800	12411993600	27650	27600	27650	27600	206
372	20240327	143700	12406299000	27600	27650	27650	27600	153
373	20240327	143600	12402070350	27650	27600	27650	27600	616
374	20240327	143500	12385063200	27650	27600	27650	27600	218
375	20240327	143400	12379044850	27650	27600	27650	27600	479
376	20240327	143300	12365817600	27600	27600	27650	27600	229
377	20240327	143200	12359486100	27600	27650	27650	27600	484
378	20240327	143100	12346119650	27650	27600	27650	27550	434
379	20240327	143000	12334127400	27600	27600	27650	27550	205
380	20240327	142900	12328471000	27550	27550	27650	27550	504
381	20240327	142800	12314562850	27550	27600	27600	27550	270
382	20240327	142700	12307111000	27600	27550	27600	27550	334
383	20240327	142600	12297894550	27600	27600	27600	27550	96
384	20240327	142500	12295245200	27600	27550	27600	27550	301
385	20240327	142400	12286943600	27550	27550	27600	27550	635
386	20240327	142300	12269448100	27600	27550	27600	27550	516
387	20240327	142200	12255226650	27600	27600	27600	27550	210
388	20240327	142100	12249437450	27600	27550	27600	27500	313
389	20240327	142000	12240817200	27550	27550	27600	27550	290
390	20240327	141900	12232823900	27600	27600	27600	27550	211
391	20240327	141800	12227001600	27600	27550	27600	27550	108
392	20240327	141700	12224022350	27600	27550	27600	27500	159
393	20240327	141600	12219641300	27500	27500	27550	27500	313
394	20240327	141500	12211019500	27550	27500	27550	27500	228
395	20240327	141400	12204745900	27500	27500	27550	27500	485
396	20240327	141300	12191400100	27550	27550	27600	27550	441
397	20240327	141200	12179246900	27600	27550	27600	27550	189
398	20240327	141100	12174034150	27600	27550	27600	27500	205
399	20240327	141000	12168381650	27500	27500	27550	27500	162
400	20240327	140900	12163923000	27500	27500	27550	27500	198
401	20240327	140800	12158474650	27500	27550	27550	27500	309
402	20240327	140700	12149972900	27500	27550	27550	27500	466
403	20240327	140600	12137157750	27550	27500	27550	27500	714
404	20240327	140500	12117506900	27600	27550	27600	27500	662
405	20240327	140400	12099281600	27500	27600	27600	27500	1652
406	20240327	140300	12053846500	27500	27550	27600	27500	2331
407	20240327	140200	11989661850	27600	27500	27600	27500	504
408	20240327	140100	11975755800	27500	27550	27600	27500	298
409	20240327	140000	11967542400	27500	27550	27600	27500	200
410	20240327	135900	11962030600	27600	27550	27600	27500	826
411	20240327	135800	11939289150	27500	27600	27600	27500	344
412	20240327	135700	11929826750	27500	27550	27600	27500	294
413	20240327	135600	11921732300	27600	27550	27600	27550	450
414	20240327	135500	11909330400	27600	27550	27600	27500	362
415	20240327	135400	11899372250	27550	27600	27600	27500	249
416	20240327	135300	11892519550	27500	27600	27600	27500	786
417	20240327	135200	11870851100	27600	27550	27600	27550	97
418	20240327	135100	11868175100	27550	27600	27600	27550	208
419	20240327	135000	11862441250	27600	27600	27600	27550	2057
420	20240327	134900	11805743350	27600	27550	27600	27550	357
421	20240327	134800	11795898450	27600	27600	27600	27550	363
422	20240327	134700	11785890600	27600	27650	27650	27600	1218
423	20240327	134600	11752273550	27650	27600	27700	27600	127
424	20240327	134500	11748761200	27650	27650	27700	27600	442
425	20240327	134400	11736545150	27650	27650	27650	27600	101
426	20240327	134300	11733754450	27650	27650	27650	27600	443
427	20240327	134200	11721519700	27600	27650	27700	27600	127
428	20240327	134100	11718005850	27650	27750	27750	27600	2142
429	20240327	134000	11658781550	27750	27700	27750	27700	291
430	20240327	133900	11650714050	27750	27750	27750	27700	196
431	20240327	133800	11645278550	27750	27700	27750	27700	96
432	20240327	133700	11642615700	27700	27750	27750	27700	165
433	20240327	133600	11638040800	27750	27700	27750	27700	2243
434	20240327	133500	11575897000	27650	27700	27700	27650	180
435	20240327	133400	11570913950	27700	27650	27700	27650	320
436	20240327	133300	11562051400	27650	27650	27650	27650	267
437	20240327	133200	11554668850	27650	27650	27650	27600	124
438	20240327	133100	11551244950	27650	27650	27650	27600	51
439	20240327	133000	11549836000	27650	27650	27650	27600	713
440	20240327	132900	11530147850	27650	27650	27650	27600	165
441	20240327	132800	11525588350	27600	27650	27650	27600	244
442	20240327	132700	11518846750	27650	27650	27650	27600	1045
443	20240327	132600	11490000050	27650	27650	27650	27600	277
444	20240327	132500	11482351500	27650	27600	27650	27600	249
445	20240327	132400	11475477750	27600	27650	27650	27600	414
446	20240327	132300	11464048300	27650	27600	27650	27600	878
447	20240327	132200	11439805050	27650	27650	27650	27600	157
448	20240327	132100	11435465400	27600	27650	27650	27600	1268
449	20240327	132000	11400464800	27600	27650	27650	27600	523
450	20240327	131900	11386025300	27650	27650	27700	27600	1174
451	20240327	131800	11353563800	27700	27700	27700	27650	652
452	20240327	131700	11335507000	27700	27700	27700	27650	147
453	20240327	131600	11331435150	27700	27650	27700	27650	492
454	20240327	131500	11317830800	27700	27650	27700	27650	243
455	20240327	131400	11311107900	27650	27700	27700	27650	851
456	20240327	131300	11287566650	27700	27700	27700	27650	122
457	20240327	131200	11284187500	27700	27650	27700	27650	155
458	20240327	131100	11279895900	27700	27700	27700	27650	185
459	20240327	131000	11274771700	27650	27700	27700	27650	1058
460	20240327	130900	11245486550	27700	27700	27700	27650	127
461	20240327	130800	11241970400	27650	27600	27700	27600	245
462	20240327	130700	11235195200	27650	27650	27650	27600	616
463	20240327	130600	11218165800	27650	27600	27650	27600	104
464	20240327	130500	11215291350	27650	27600	27650	27600	126
465	20240327	130400	11211808300	27700	27650	27700	27600	400
466	20240327	130300	11200763300	27700	27650	27700	27600	370
467	20240327	130200	11190532700	27650	27650	27700	27600	301
468	20240327	130100	11182212300	27700	27700	27700	27650	238
469	20240327	130000	11175625300	27650	27650	27700	27650	270
470	20240327	125900	11168159000	27600	27650	27700	27600	513
471	20240327	125800	11153972800	27700	27700	27700	27650	171
472	20240327	125700	11149242150	27700	27600	27700	27600	181
473	20240327	125600	11144241000	27600	27700	27700	27600	1265
474	20240327	125500	11109286000	27700	27700	27700	27650	117
475	20240327	125400	11106045150	27650	27700	27700	27650	206
476	20240327	125300	11100342450	27650	27750	27750	27650	903
477	20240327	125200	11075340250	27750	27750	27750	27700	363
478	20240327	125100	11065268000	27750	27700	27750	27700	1255
479	20240327	125000	11030470500	27750	27750	27750	27700	187
480	20240327	124900	11025282500	27750	27750	27800	27700	311
481	20240327	124800	11016660100	27800	27750	27800	27700	528
482	20240327	124700	11002007500	27800	27700	27800	27700	603
483	20240327	124600	10985279150	27750	27700	27750	27700	342
484	20240327	124500	10975789200	27750	27750	27750	27700	307
485	20240327	124400	10967274300	27750	27750	27800	27700	376
486	20240327	124300	10956840950	27750	27750	27800	27750	230
487	20240327	124200	10950452450	27800	27750	27800	27750	411
488	20240327	124100	10939045200	27750	27750	27750	27700	512
489	20240327	124000	10924837250	27750	27750	27750	27700	823
490	20240327	123900	10902002000	27750	27750	27800	27700	2128
491	20240327	123800	10842925650	27750	27700	27750	27700	1034
492	20240327	123700	10814278600	27700	27700	27700	27650	565
493	20240327	123600	10798631900	27700	27700	27700	27700	837
494	20240327	123500	10775447000	27700	27550	27700	27550	7976
495	20240327	123400	10555177900	27550	27550	27550	27500	502
496	20240327	123300	10541350550	27600	27550	27600	27500	301
497	20240327	123200	10533055900	27550	27600	27600	27550	123
498	20240327	123100	10529662150	27550	27600	27600	27500	830
499	20240327	123000	10506832200	27450	27600	27600	27450	1022
500	20240327	122900	10478724550	27500	27550	27600	27500	219
501	20240327	122800	10472691100	27550	27500	27550	27500	356
502	20240327	122700	10462888150	27500	27600	27600	27500	303
503	20240327	122600	10454547600	27550	27550	27600	27550	1147
504	20240327	122500	10422942600	27550	27600	27600	27550	80
505	20240327	122400	10420735750	27600	27600	27650	27550	198
506	20240327	122300	10415271150	27600	27650	27650	27600	534
507	20240327	122200	10400511550	27650	27600	27650	27600	206
508	20240327	122100	10394817300	27600	27600	27600	27550	238
509	20240327	122000	10388251200	27600	27550	27650	27550	707
510	20240327	121900	10368760950	27600	27550	27600	27500	887
511	20240327	121800	10344330650	27500	27550	27600	27500	729
512	20240327	121700	10324262500	27600	27600	27650	27550	518
513	20240327	121600	10309977050	27650	27600	27650	27600	268
514	20240327	121500	10302579150	27650	27600	27650	27600	882
515	20240327	121400	10278233600	27650	27700	27700	27600	592
516	20240327	121300	10261876950	27700	27700	27700	27600	452
517	20240327	121200	10249369700	27700	27700	27700	27650	273
518	20240327	121100	10241811300	27700	27650	27700	27650	428
519	20240327	121000	10229976750	27700	27700	27700	27650	243
520	20240327	120900	10223253450	27700	27700	27700	27650	248
521	20240327	120800	10216386500	27700	27650	27700	27650	203
522	20240327	120700	10210767050	27700	27650	27700	27600	201
523	20240327	120600	10205212050	27650	27650	27650	27600	495
524	20240327	120500	10191530600	27600	27650	27650	27600	419
525	20240327	120400	10179962850	27650	27650	27700	27600	996
526	20240327	120300	10152448500	27700	27700	27700	27600	396
527	20240327	120200	10141497800	27650	27700	27750	27600	2272
528	20240327	120100	10078634300	27700	27650	27700	27600	674
529	20240327	120000	10060002800	27650	27600	27650	27550	887
530	20240327	115900	10035540200	27650	27600	27650	27600	1043
531	20240327	115800	10006747350	27600	27700	27700	27600	509
532	20240327	115700	9992669550	27650	27650	27700	27650	944
533	20240327	115600	9966555900	27600	27600	27650	27600	537
534	20240327	115500	9951722900	27600	27550	27600	27550	473
535	20240327	115400	9938670850	27600	27600	27600	27600	214
536	20240327	115300	9932764450	27600	27550	27600	27500	636
537	20240327	115200	9915242800	27500	27550	27550	27500	278
538	20240327	115100	9907588900	27550	27550	27550	27500	156
539	20240327	115000	9903293600	27550	27550	27550	27500	191
540	20240327	114900	9898035750	27550	27500	27550	27500	323
541	20240327	114800	9889144200	27550	27500	27550	27500	354
542	20240327	114700	9879405250	27500	27500	27500	27450	215
543	20240327	114600	9873497250	27500	27450	27500	27450	384
544	20240327	114500	9862949350	27450	27450	27450	27450	90
545	20240327	114400	9860478850	27450	27550	27550	27450	1289
546	20240327	114300	9825063550	27500	27450	27550	27400	1014
547	20240327	114200	9797199150	27450	27350	27450	27350	330
548	20240327	114100	9788151850	27400	27350	27400	27350	338
549	20240327	114000	9778896400	27350	27400	27400	27350	149
550	20240327	113900	9774818650	27400	27450	27450	27350	1270
551	20240327	113800	9740014100	27450	27400	27450	27400	31
552	20240327	113700	9739163650	27400	27500	27500	27400	1550
553	20240327	113600	9696625200	27500	27500	27500	27450	465
554	20240327	113500	9683850450	27500	27450	27500	27450	986
555	20240327	113400	9656761250	27450	27400	27450	27400	771
556	20240327	113300	9635601050	27450	27400	27450	27400	806
557	20240327	113200	9613476650	27450	27450	27500	27400	436
558	20240327	113100	9601505300	27450	27400	27450	27400	375
559	20240327	113000	9591226450	27400	27300	27400	27300	320
560	20240327	112900	9582476800	27300	27300	27300	27250	373
561	20240327	112800	9572307950	27300	27300	27300	27250	745
562	20240327	112700	9551972350	27250	27250	27300	27250	145
563	20240327	112600	9548020300	27250	27250	27250	27200	404
564	20240327	112500	9537019150	27200	27250	27300	27200	2914
565	20240327	112400	9457670500	27250	27250	27350	27250	804
566	20240327	112300	9435723200	27300	27300	27350	27300	553
567	20240327	112200	9420624300	27300	27350	27400	27300	497
568	20240327	112100	9407040050	27400	27350	27400	27350	349
569	20240327	112000	9397487650	27400	27400	27400	27350	248
570	20240327	111900	9390699850	27300	27400	27400	27300	1732
571	20240327	111800	9343288050	27350	27300	27350	27300	227
572	20240327	111700	9337084100	27300	27250	27350	27250	539
573	20240327	111600	9322372400	27250	27300	27300	27150	2894
574	20240327	111500	9243707500	27300	27250	27300	27250	1612
575	20240327	111400	9199758800	27250	27200	27250	27150	263
576	20240327	111300	9192604400	27150	27200	27200	27150	7126
577	20240327	111200	8999087550	27200	27250	27250	27150	1977
578	20240327	111100	8945344050	27250	27250	27250	27200	4695
579	20240327	111000	8817615600	27250	27250	27250	27200	2556
580	20240327	110900	8747991900	27200	27250	27300	27200	1667
581	20240327	110800	8702618450	27200	27300	27350	27200	8095
582	20240327	110700	8481759400	27300	27350	27400	27300	2390
583	20240327	110600	8416478900	27350	27350	27400	27350	1008
584	20240327	110500	8388907350	27350	27350	27400	27350	1104
585	20240327	110400	8358707850	27350	27300	27400	27300	1335
586	20240327	110300	8322209550	27400	27400	27400	27350	3232
587	20240327	110200	8233789700	27350	27400	27450	27350	1472
588	20240327	110100	8193460500	27400	27500	27550	27400	1809
589	20240327	110000	8143797700	27600	27500	27600	27500	740
590	20240327	105900	8123438900	27600	27550	27600	27500	485
591	20240327	105800	8110090600	27550	27500	27600	27450	1839
592	20240327	105700	8059527700	27500	27450	27500	27450	1209
593	20240327	105600	8026325550	27450	27400	27450	27350	4047
594	20240327	105500	7915493950	27400	27550	27550	27400	8198
595	20240327	105400	7690653250	27500	27550	27600	27450	4521
596	20240327	105300	7566319950	27600	27550	27600	27500	1443
597	20240327	105200	7526578250	27500	27650	27650	27500	10827
598	20240327	105100	7228351250	27600	27700	27700	27600	1807
599	20240327	105000	7178387350	27650	27750	27750	27650	2622
600	20240327	104900	7105772150	27750	27800	27800	27750	517
601	20240327	104800	7091422050	27750	27750	27800	27750	363
602	20240327	104700	7081344550	27750	27800	27800	27750	182
603	20240327	104600	7076293200	27750	27800	27800	27750	1567
604	20240327	104500	7032763900	27850	27900	27900	27850	1660
605	20240327	104400	6986526500	27900	27900	27950	27850	1020
606	20240327	104300	6958065800	27900	27950	27950	27900	424
607	20240327	104200	6946235250	27900	27900	27950	27900	789
608	20240327	104100	6924208500	27950	27950	27950	27900	910
609	20240327	104000	6898801750	27950	27900	27950	27850	419
610	20240327	103900	6887116350	27900	27850	27900	27850	335
611	20240327	103800	6877777500	27900	28000	28000	27850	2500
612	20240327	103700	6807963750	28000	28000	28000	28000	1162
613	20240327	103600	6775427750	28000	28000	28000	27950	235
614	20240327	103500	6768851300	28000	28000	28000	27950	697
615	20240327	103400	6749343700	28000	27950	28000	27950	1128
616	20240327	103300	6717773300	27950	27900	28000	27850	2816
617	20240327	103200	6639092800	27900	27850	27900	27800	844
618	20240327	103100	6615572250	27800	27850	27850	27800	479
619	20240327	103000	6602235100	27850	27800	27850	27800	357
620	20240327	102900	6592306050	27800	27800	27850	27800	335
621	20240327	102800	6582990800	27800	27800	27800	27750	799
622	20240327	102700	6560784950	27800	27800	27800	27750	1195
623	20240327	102600	6527564700	27850	27850	27850	27750	1477
624	20240327	102500	6486508850	27800	27700	27800	27650	1114
625	20240327	102400	6455573200	27750	27650	27750	27650	398
626	20240327	102300	6444553000	27650	27650	27650	27650	425
627	20240327	102200	6432801750	27650	27650	27700	27650	351
628	20240327	102100	6423089100	27650	27700	27700	27650	140
629	20240327	102000	6419215900	27700	27650	27700	27650	486
630	20240327	101900	6405773300	27650	27700	27700	27650	943
631	20240327	101800	6379661000	27650	27700	27700	27650	77
632	20240327	101700	6377528550	27700	27550	27750	27550	613
633	20240327	101600	6360577550	27550	27650	27650	27550	977
634	20240327	101500	6333620150	27650	27600	27650	27600	811
635	20240327	101400	6311226100	27550	27650	27650	27550	408
636	20240327	101300	6299965050	27650	27650	27650	27600	1211
637	20240327	101200	6266532350	27650	27600	27650	27600	1066
638	20240327	101100	6237092900	27650	27600	27650	27600	643
639	20240327	101000	6219338400	27600	27650	27650	27550	2885
640	20240327	100900	6139800200	27650	27650	27650	27600	3064
641	20240327	100800	6055233200	27650	27700	27700	27600	1136
642	20240327	100700	6023870650	27700	27650	27700	27600	463
643	20240327	100600	6011070300	27650	27700	27700	27650	997
644	20240327	100500	5983467950	27750	27700	27750	27600	2213
645	20240327	100400	5922162550	27600	27650	27700	27600	928
646	20240327	100300	5896524550	27700	27700	27750	27650	712
647	20240327	100200	5876804600	27700	27650	27750	27600	1464
648	20240327	100100	5836339000	27650	27750	27750	27650	1648
649	20240327	100000	5790676950	27700	27850	27900	27700	792
650	20240327	095900	5768656800	27850	27800	27850	27800	971
651	20240327	095800	5741622750	27800	27750	27850	27750	390
652	20240327	095700	5730774400	27750	27650	27800	27650	1339
653	20240327	095600	5693646050	27650	27650	27700	27600	1022
654	20240327	095500	5665406000	27650	27650	27700	27650	584
655	20240327	095400	5649251400	27700	27650	27700	27650	362
656	20240327	095300	5639237900	27700	27700	27700	27650	263
657	20240327	095200	5631960050	27650	27650	27700	27650	1506
658	20240327	095100	5590289000	27650	27650	27700	27650	280
659	20240327	095000	5582542600	27650	27700	27700	27650	358
660	20240327	094900	5572643100	27700	27650	27700	27600	661
661	20240327	094800	5554366100	27600	27650	27700	27600	1892
662	20240327	094700	5502089150	27650	27700	27700	27650	548
663	20240327	094600	5486927400	27700	27650	27700	27600	472
664	20240327	094500	5473874300	27650	27650	27650	27600	913
665	20240327	094400	5448634950	27650	27600	27650	27600	964
666	20240327	094300	5422020600	27650	27600	27650	27600	924
667	20240327	094200	5396514450	27600	27650	27650	27600	495
668	20240327	094100	5382842250	27750	27700	27750	27600	539
669	20240327	094000	5367919400	27700	27650	27700	27600	552
670	20240327	093900	5352657050	27650	27650	27650	27600	687
671	20240327	093800	5333690950	27650	27700	27700	27600	1146
672	20240327	093700	5302016400	27650	27650	27700	27650	605
673	20240327	093600	5285285950	27700	27750	27750	27600	1802
674	20240327	093500	5235374850	27800	27750	27850	27750	490
675	20240327	093400	5221756400	27800	27700	27800	27650	1665
676	20240327	093300	5175606750	27650	27600	27700	27600	1427
677	20240327	093200	5136171100	27650	27650	27700	27650	1856
678	20240327	093100	5084852100	27650	27750	27750	27650	3183
679	20240327	093000	4996755050	27750	27900	27950	27700	7697
680	20240327	092900	4782593350	27900	27900	27950	27850	1782
681	20240327	092800	4732841250	27950	27950	27950	27900	820
682	20240327	092700	4709923100	27900	27850	27950	27800	1734
683	20240327	092600	4661586500	27900	27800	27900	27800	1998
684	20240327	092500	4605949650	27850	27750	27850	27700	1302
685	20240327	092400	4569754050	27750	27700	27750	27650	950
686	20240327	092300	4543419650	27700	27650	27750	27650	518
687	20240327	092200	4529088750	27600	27650	27750	27600	927
688	20240327	092100	4503458950	27650	27750	27800	27650	5010
689	20240327	092000	4364649900	27750	27750	27800	27700	2015
690	20240327	091900	4308792850	27700	27750	27750	27650	1705
691	20240327	091800	4261503150	27650	27700	27800	27600	3928
692	20240327	091700	4152739500	27850	27800	27850	27700	8871
693	20240327	091600	3906183100	27850	27650	27850	27650	2986
694	20240327	091500	3823325350	27700	27500	27700	27500	1371
695	20240327	091400	3785457850	27600	27500	27600	27450	4424
696	20240327	091300	3663742500	27550	27450	27600	27450	3219
697	20240327	091200	3575173550	27550	27650	27700	27500	10643
698	20240327	091100	3281928000	27650	27650	27650	27550	4061
699	20240327	091000	3169872900	27600	27550	27650	27550	5323
700	20240327	090900	3022974250	27550	27500	27650	27450	6627
701	20240327	090800	2840351000	27500	27400	27500	27350	1870
702	20240327	090700	2789033350	27350	27200	27400	27200	4750
703	20240327	090600	2659390100	27350	27550	27550	27100	19617
704	20240327	090500	2124249150	27500	27600	27600	27450	10354
705	20240327	090400	1839345750	27650	27850	27850	27550	8562
706	20240327	090300	1602439850	27850	27600	27900	27600	5716
707	20240327	090200	1443588800	27600	27600	27650	27550	5718
708	20240327	090100	1285786900	27600	27850	27850	27300	19798
709	20240327	090000	740196300	27800	28050	28100	27800	25270