KissMeData/300080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203600	1537171150	27300	27300	27300	27300	1509
3	20240329	203500	1537171150	27300	27300	27300	27300	0
4	20240329	203400	1537171150	27300	27300	27300	27300	0
5	20240329	203300	1537171150	27300	27300	27300	27300	0
6	20240329	203200	1537171150	27300	27300	27300	27300	0
7	20240329	203100	1537171150	27300	27300	27300	27300	0
8	20240329	203000	1537171150	27300	27300	27300	27300	0
9	20240329	202900	1537171150	27300	27300	27300	27300	0
10	20240329	202800	1537171150	27300	27300	27300	27300	0
11	20240329	202700	1537171150	27300	27300	27300	27300	0
12	20240329	202600	1537171150	27300	27300	27300	27300	0
13	20240329	202500	1537171150	27300	27300	27300	27300	0
14	20240329	202400	1537171150	27300	27300	27300	27300	0
15	20240329	202300	1537171150	27300	27300	27300	27300	0
16	20240329	202200	1537171150	27300	27300	27300	27300	0
17	20240329	202100	1537171150	27300	27300	27300	27300	0
18	20240329	202000	1537171150	27300	27300	27300	27300	0
19	20240329	201900	1537171150	27300	27300	27300	27300	0
20	20240329	201800	1537171150	27300	27300	27300	27300	0
21	20240329	201700	1537171150	27300	27300	27300	27300	0
22	20240329	201600	1537171150	27300	27300	27300	27300	0
23	20240329	201500	1537171150	27300	27300	27300	27300	0
24	20240329	201400	1537171150	27300	27300	27300	27300	0
25	20240329	201300	1537171150	27300	27300	27300	27300	0
26	20240329	201200	1537171150	27300	27300	27300	27300	0
27	20240329	201100	1537171150	27300	27300	27300	27300	0
28	20240329	201000	1537171150	27300	27300	27300	27300	0
29	20240329	200900	1537171150	27300	27300	27300	27300	0
30	20240329	200800	1537171150	27300	27300	27300	27300	0
31	20240329	200700	1537171150	27300	27300	27300	27300	0
32	20240329	200600	1537171150	27300	27300	27300	27300	1509
33	20240329	200500	1537171150	27300	27300	27300	27300	0
34	20240329	200400	1537171150	27300	27300	27300	27300	0
35	20240329	200300	1537171150	27300	27300	27300	27300	0
36	20240329	200200	1537171150	27300	27300	27300	27300	0
37	20240329	200100	1537171150	27300	27300	27300	27300	0
38	20240329	200000	1537171150	27300	27300	27300	27300	0
39	20240329	195900	1537171150	27300	27300	27300	27300	0
40	20240329	195800	1537171150	27300	27300	27300	27300	0
41	20240329	195700	1537171150	27300	27300	27300	27300	0
42	20240329	195600	1537171150	27300	27300	27300	27300	0
43	20240329	195500	1537171150	27300	27300	27300	27300	0
44	20240329	195400	1537171150	27300	27300	27300	27300	0
45	20240329	195300	1537171150	27300	27300	27300	27300	0
46	20240329	195200	1537171150	27300	27300	27300	27300	0
47	20240329	195100	1537171150	27300	27300	27300	27300	0
48	20240329	195000	1537171150	27300	27300	27300	27300	0
49	20240329	194900	1537171150	27300	27300	27300	27300	0
50	20240329	194800	1537171150	27300	27300	27300	27300	0
51	20240329	194700	1537171150	27300	27300	27300	27300	0
52	20240329	194600	1537171150	27300	27300	27300	27300	0
53	20240329	194500	1537171150	27300	27300	27300	27300	0
54	20240329	194400	1537171150	27300	27300	27300	27300	0
55	20240329	194300	1537171150	27300	27300	27300	27300	0
56	20240329	194200	1537171150	27300	27300	27300	27300	0
57	20240329	194100	1537171150	27300	27300	27300	27300	0
58	20240329	194000	1537171150	27300	27300	27300	27300	0
59	20240329	193900	1537171150	27300	27300	27300	27300	0
60	20240329	193800	1537171150	27300	27300	27300	27300	0
61	20240329	193700	1537171150	27300	27300	27300	27300	0
62	20240329	193600	1537171150	27300	27300	27300	27300	1509
63	20240329	193500	1537171150	27300	27300	27300	27300	0
64	20240329	193400	1537171150	27300	27300	27300	27300	0
65	20240329	193300	1537171150	27300	27300	27300	27300	0
66	20240329	193200	1537171150	27300	27300	27300	27300	0
67	20240329	193100	1537171150	27300	27300	27300	27300	0
68	20240329	193000	1537171150	27300	27300	27300	27300	0
69	20240329	192900	1537171150	27300	27300	27300	27300	0
70	20240329	192800	1537171150	27300	27300	27300	27300	0
71	20240329	192700	1537171150	27300	27300	27300	27300	0
72	20240329	192600	1537171150	27300	27300	27300	27300	0
73	20240329	192500	1537171150	27300	27300	27300	27300	0
74	20240329	192400	1537171150	27300	27300	27300	27300	0
75	20240329	192300	1537171150	27300	27300	27300	27300	0
76	20240329	192200	1537171150	27300	27300	27300	27300	0
77	20240329	192100	1537171150	27300	27300	27300	27300	0
78	20240329	192000	1537171150	27300	27300	27300	27300	0
79	20240329	191900	1537171150	27300	27300	27300	27300	0
80	20240329	191800	1537171150	27300	27300	27300	27300	0
81	20240329	191700	1537171150	27300	27300	27300	27300	0
82	20240329	191600	1537171150	27300	27300	27300	27300	0
83	20240329	191500	1537171150	27300	27300	27300	27300	0
84	20240329	191400	1537171150	27300	27300	27300	27300	0
85	20240329	191300	1537171150	27300	27300	27300	27300	0
86	20240329	191200	1537171150	27300	27300	27300	27300	0
87	20240329	191100	1537171150	27300	27300	27300	27300	0
88	20240329	191000	1537171150	27300	27300	27300	27300	0
89	20240329	190900	1537171150	27300	27300	27300	27300	0
90	20240329	190800	1537171150	27300	27300	27300	27300	0
91	20240329	190700	1537171150	27300	27300	27300	27300	0
92	20240329	190600	1537171150	27300	27300	27300	27300	1509
93	20240329	190500	1537171150	27300	27300	27300	27300	0
94	20240329	190400	1537171150	27300	27300	27300	27300	0
95	20240329	190300	1537171150	27300	27300	27300	27300	0
96	20240329	190200	1537171150	27300	27300	27300	27300	0
97	20240329	190100	1537171150	27300	27300	27300	27300	0
98	20240329	190000	1537171150	27300	27300	27300	27300	0
99	20240329	185900	1537171150	27300	27300	27300	27300	0
100	20240329	185800	1537171150	27300	27300	27300	27300	0
101	20240329	185700	1537171150	27300	27300	27300	27300	0
102	20240329	185600	1537171150	27300	27300	27300	27300	0
103	20240329	185500	1537171150	27300	27300	27300	27300	0
104	20240329	185400	1537171150	27300	27300	27300	27300	0
105	20240329	185300	1537171150	27300	27300	27300	27300	0
106	20240329	185200	1537171150	27300	27300	27300	27300	0
107	20240329	185100	1537171150	27300	27300	27300	27300	0
108	20240329	185000	1537171150	27300	27300	27300	27300	0
109	20240329	184900	1537171150	27300	27300	27300	27300	0
110	20240329	184800	1537171150	27300	27300	27300	27300	0
111	20240329	184700	1537171150	27300	27300	27300	27300	0
112	20240329	184600	1537171150	27300	27300	27300	27300	0
113	20240329	184500	1537171150	27300	27300	27300	27300	0
114	20240329	184400	1537171150	27300	27300	27300	27300	0
115	20240329	184300	1537171150	27300	27300	27300	27300	0
116	20240329	184200	1537171150	27300	27300	27300	27300	0
117	20240329	184100	1537171150	27300	27300	27300	27300	0
118	20240329	184000	1537171150	27300	27300	27300	27300	0
119	20240329	183900	1537171150	27300	27300	27300	27300	0
120	20240329	183800	1537171150	27300	27300	27300	27300	0
121	20240329	183700	1537171150	27300	27300	27300	27300	0
122	20240329	183600	1537171150	27300	27300	27300	27300	1509
123	20240329	183500	1537171150	27300	27300	27300	27300	0
124	20240329	183400	1537171150	27300	27300	27300	27300	0
125	20240329	183300	1537171150	27300	27300	27300	27300	0
126	20240329	183200	1537171150	27300	27300	27300	27300	0
127	20240329	183100	1537171150	27300	27300	27300	27300	0
128	20240329	183000	1537171150	27300	27300	27300	27300	0
129	20240329	182900	1537171150	27300	27300	27300	27300	0
130	20240329	182800	1537171150	27300	27300	27300	27300	0
131	20240329	182700	1537171150	27300	27300	27300	27300	0
132	20240329	182600	1537171150	27300	27300	27300	27300	0
133	20240329	182500	1537171150	27300	27300	27300	27300	0
134	20240329	182400	1537171150	27300	27300	27300	27300	0
135	20240329	182300	1537171150	27300	27300	27300	27300	0
136	20240329	182200	1537171150	27300	27300	27300	27300	0
137	20240329	182100	1537171150	27300	27300	27300	27300	0
138	20240329	182000	1537171150	27300	27300	27300	27300	0
139	20240329	181900	1537171150	27300	27300	27300	27300	0
140	20240329	181800	1537171150	27300	27300	27300	27300	0
141	20240329	181700	1537171150	27300	27300	27300	27300	0
142	20240329	181600	1537171150	27300	27300	27300	27300	0
143	20240329	181500	1537171150	27300	27300	27300	27300	0
144	20240329	181400	1537171150	27300	27300	27300	27300	0
145	20240329	181300	1537171150	27300	27300	27300	27300	0
146	20240329	181200	1537171150	27300	27300	27300	27300	0
147	20240329	181100	1537171150	27300	27300	27300	27300	0
148	20240329	181000	1537171150	27300	27300	27300	27300	0
149	20240329	180900	1537171150	27300	27300	27300	27300	0
150	20240329	180800	1537171150	27300	27300	27300	27300	0
151	20240329	180700	1537171150	27300	27300	27300	27300	0
152	20240329	180600	1537171150	27300	27300	27300	27300	1509
153	20240329	180500	1537171150	27300	27300	27300	27300	0
154	20240329	180400	1537171150	27300	27300	27300	27300	0
155	20240329	180300	1537171150	27300	27300	27300	27300	0
156	20240329	180200	1537171150	27300	27300	27300	27300	0
157	20240329	180100	1537171150	27300	27300	27300	27300	0
158	20240329	180000	1537171150	27300	27300	27300	27300	0
159	20240329	175900	1537171150	27300	27300	27300	27300	0
160	20240329	175800	1537171150	27300	27300	27300	27300	0
161	20240329	175700	1537171150	27300	27300	27300	27300	0
162	20240329	175600	1537171150	27300	27300	27300	27300	0
163	20240329	175500	1537171150	27300	27300	27300	27300	0
164	20240329	175400	1537171150	27300	27300	27300	27300	0
165	20240329	175300	1537171150	27300	27300	27300	27300	0
166	20240329	175200	1537171150	27300	27300	27300	27300	0
167	20240329	175100	1537171150	27300	27300	27300	27300	0
168	20240329	175000	1537171150	27300	27300	27300	27300	0
169	20240329	174900	1537171150	27300	27300	27300	27300	0
170	20240329	174800	1537171150	27300	27300	27300	27300	0
171	20240329	174700	1537171150	27300	27300	27300	27300	0
172	20240329	174600	1537171150	27300	27300	27300	27300	0
173	20240329	174500	1537171150	27300	27300	27300	27300	0
174	20240329	174400	1537171150	27300	27300	27300	27300	0
175	20240329	174300	1537171150	27300	27300	27300	27300	0
176	20240329	174200	1537171150	27300	27300	27300	27300	0
177	20240329	174100	1537171150	27300	27300	27300	27300	0
178	20240329	174000	1537171150	27300	27300	27300	27300	0
179	20240329	173900	1537171150	27300	27300	27300	27300	0
180	20240329	173800	1537171150	27300	27300	27300	27300	0
181	20240329	173700	1537171150	27300	27300	27300	27300	0
182	20240329	173600	1537171150	27300	27300	27300	27300	1509
183	20240329	173500	1537171150	27300	27300	27300	27300	0
184	20240329	173400	1537171150	27300	27300	27300	27300	0
185	20240329	173300	1537171150	27300	27300	27300	27300	0
186	20240329	173200	1537171150	27300	27300	27300	27300	0
187	20240329	173100	1537171150	27300	27300	27300	27300	0
188	20240329	173000	1537171150	27300	27300	27300	27300	0
189	20240329	172900	1537171150	27300	27300	27300	27300	0
190	20240329	172800	1537171150	27300	27300	27300	27300	0
191	20240329	172700	1537171150	27300	27300	27300	27300	0
192	20240329	172600	1537171150	27300	27300	27300	27300	0
193	20240329	172500	1537171150	27300	27300	27300	27300	0
194	20240329	172400	1537171150	27300	27300	27300	27300	0
195	20240329	172300	1537171150	27300	27300	27300	27300	0
196	20240329	172200	1537171150	27300	27300	27300	27300	0
197	20240329	172100	1537171150	27300	27300	27300	27300	0
198	20240329	172000	1537171150	27300	27300	27300	27300	0
199	20240329	171900	1537171150	27300	27300	27300	27300	0
200	20240329	171800	1537171150	27300	27300	27300	27300	0
201	20240329	171700	1537171150	27300	27300	27300	27300	0
202	20240329	171600	1537171150	27300	27300	27300	27300	0
203	20240329	171500	1537171150	27300	27300	27300	27300	0
204	20240329	171400	1537171150	27300	27300	27300	27300	0
205	20240329	171300	1537171150	27300	27300	27300	27300	0
206	20240329	171200	1537171150	27300	27300	27300	27300	0
207	20240329	171100	1537171150	27300	27300	27300	27300	0
208	20240329	171000	1537171150	27300	27300	27300	27300	0
209	20240329	170900	1537171150	27300	27300	27300	27300	0
210	20240329	170800	1537171150	27300	27300	27300	27300	0
211	20240329	170700	1537171150	27300	27300	27300	27300	0
212	20240329	170600	1537171150	27300	27300	27300	27300	1509
213	20240329	170500	1537171150	27300	27300	27300	27300	0
214	20240329	170400	1537171150	27300	27300	27300	27300	0
215	20240329	170300	1537171150	27300	27300	27300	27300	0
216	20240329	170200	1537171150	27300	27300	27300	27300	0
217	20240329	170100	1537171150	27300	27300	27300	27300	0
218	20240329	170000	1537171150	27300	27300	27300	27300	0
219	20240329	165900	1537171150	27300	27300	27300	27300	0
220	20240329	165800	1537171150	27300	27300	27300	27300	0
221	20240329	165700	1537171150	27300	27300	27300	27300	0
222	20240329	165600	1537171150	27300	27300	27300	27300	0
223	20240329	165500	1537171150	27300	27300	27300	27300	0
224	20240329	165400	1537171150	27300	27300	27300	27300	0
225	20240329	165300	1537171150	27300	27300	27300	27300	0
226	20240329	165200	1537171150	27300	27300	27300	27300	0
227	20240329	165100	1537171150	27300	27300	27300	27300	0
228	20240329	165000	1537171150	27300	27300	27300	27300	0
229	20240329	164900	1537171150	27300	27300	27300	27300	0
230	20240329	164800	1537171150	27300	27300	27300	27300	0
231	20240329	164700	1537171150	27300	27300	27300	27300	0
232	20240329	164600	1537171150	27300	27300	27300	27300	0
233	20240329	164500	1537171150	27300	27300	27300	27300	0
234	20240329	164400	1537171150	27300	27300	27300	27300	0
235	20240329	164300	1537171150	27300	27300	27300	27300	0
236	20240329	164200	1537171150	27300	27300	27300	27300	0
237	20240329	164100	1537171150	27300	27300	27300	27300	0
238	20240329	164000	1537171150	27300	27300	27300	27300	0
239	20240329	163900	1537171150	27300	27300	27300	27300	0
240	20240329	163800	1537171150	27300	27300	27300	27300	0
241	20240329	163700	1537171150	27300	27300	27300	27300	0
242	20240329	163600	1537171150	27300	27300	27300	27300	1509
243	20240329	163500	1537171150	27300	27300	27300	27300	0
244	20240329	163400	1537171150	27300	27300	27300	27300	0
245	20240329	163300	1537171150	27300	27300	27300	27300	0
246	20240329	163200	1537171150	27300	27300	27300	27300	0
247	20240329	163100	1537171150	27300	27300	27300	27300	0
248	20240329	163000	1537171150	27300	27300	27300	27300	0
249	20240329	162900	1537171150	27300	27300	27300	27300	0
250	20240329	162800	1537171150	27300	27300	27300	27300	0
251	20240329	162700	1537171150	27300	27300	27300	27300	0
252	20240329	162600	1537171150	27300	27300	27300	27300	0
253	20240329	162500	1537171150	27300	27300	27300	27300	0
254	20240329	162400	1537171150	27300	27300	27300	27300	0
255	20240329	162300	1537171150	27300	27300	27300	27300	0
256	20240329	162200	1537171150	27300	27300	27300	27300	0
257	20240329	162100	1537171150	27300	27300	27300	27300	0
258	20240329	162000	1537171150	27300	27300	27300	27300	0
259	20240329	161900	1537171150	27300	27300	27300	27300	0
260	20240329	161800	1537171150	27300	27300	27300	27300	0
261	20240329	161700	1537171150	27300	27300	27300	27300	0
262	20240329	161600	1537171150	27300	27300	27300	27300	0
263	20240329	161500	1537171150	27300	27300	27300	27300	0
264	20240329	161400	1537171150	27300	27300	27300	27300	0
265	20240329	161300	1537171150	27300	27300	27300	27300	0
266	20240329	161200	1537171150	27300	27300	27300	27300	0
267	20240329	161100	1537171150	27300	27300	27300	27300	0
268	20240329	161000	1537171150	27300	27300	27300	27300	0
269	20240329	160900	1537171150	27300	27300	27300	27300	0
270	20240329	160800	1537171150	27300	27300	27300	27300	0
271	20240329	160700	1537171150	27300	27300	27300	27300	0
272	20240329	160600	1537171150	27300	27300	27300	27300	1509
273	20240329	160500	1537171150	27300	27300	27300	27300	0
274	20240329	160400	1537171150	27300	27300	27300	27300	0
275	20240329	160300	1537171150	27300	27300	27300	27300	0
276	20240329	160200	1537171150	27300	27300	27300	27300	0
277	20240329	160100	1537171150	27300	27300	27300	27300	0
278	20240329	160000	1537171150	27300	27300	27300	27300	0
279	20240329	155900	1537171150	27300	27300	27300	27300	0
280	20240329	155800	1537171150	27300	27300	27300	27300	0
281	20240329	155700	1537171150	27300	27300	27300	27300	0
282	20240329	155600	1537171150	27300	27300	27300	27300	0
283	20240329	155500	1537171150	27300	27300	27300	27300	0
284	20240329	155400	1537171150	27300	27300	27300	27300	0
285	20240329	155300	1537171150	27300	27300	27300	27300	0
286	20240329	155200	1537171150	27300	27300	27300	27300	0
287	20240329	155100	1537171150	27300	27300	27300	27300	0
288	20240329	155000	1537171150	27300	27300	27300	27300	0
289	20240329	154900	1537171150	27300	27300	27300	27300	0
290	20240329	154800	1537171150	27300	27300	27300	27300	0
291	20240329	154700	1537171150	27300	27300	27300	27300	0
292	20240329	154600	1537171150	27300	27300	27300	27300	0
293	20240329	154500	1537171150	27300	27300	27300	27300	0
294	20240329	154400	1537171150	27300	27300	27300	27300	0
295	20240329	154300	1537171150	27300	27300	27300	27300	0
296	20240329	154200	1537171150	27300	27300	27300	27300	0
297	20240329	154100	1537171150	27300	27300	27300	27300	0
298	20240329	154000	1537171150	27300	27300	27300	27300	0
299	20240329	153900	1537171150	27300	27300	27300	27300	0
300	20240329	153800	1537171150	27300	27300	27300	27300	0
301	20240329	153700	1537171150	27300	27300	27300	27300	0
302	20240329	153600	1537171150	27300	27300	27300	27300	1509
303	20240329	153500	1537171150	27300	27300	27300	27300	0
304	20240329	153400	1537171150	27300	27300	27300	27300	0
305	20240329	153300	1537171150	27300	27300	27300	27300	0
306	20240329	153200	1537171150	27300	27300	27300	27300	0
307	20240329	153100	1537171150	27300	27300	27300	27300	0
308	20240329	153000	1537171150	27300	27300	27300	27300	1509
309	20240329	152900	1495975450	27300	27300	27300	27300	0
310	20240329	152800	1495975450	27300	27300	27300	27300	0
311	20240329	152700	1495975450	27300	27300	27300	27300	0
312	20240329	152600	1495975450	27300	27300	27300	27300	0
313	20240329	152500	1495975450	27300	27300	27300	27300	0
314	20240329	152400	1495975450	27300	27300	27300	27300	0
315	20240329	152300	1495975450	27300	27300	27300	27300	0
316	20240329	152200	1495975450	27300	27300	27300	27300	0
317	20240329	152100	1495975450	27300	27300	27300	27300	0
318	20240329	152000	1495975450	27300	27300	27300	27300	0
319	20240329	151900	1495975450	27300	27300	27350	27300	187
320	20240329	151800	1490870100	27300	27300	27300	27300	135
321	20240329	151700	1487184600	27300	27300	27300	27300	77
322	20240329	151600	1485082500	27300	27350	27350	27300	142
323	20240329	151500	1481199850	27350	27350	27350	27300	398
324	20240329	151400	1470333850	27350	27350	27350	27350	5
325	20240329	151300	1470197100	27400	27300	27400	27300	362
326	20240329	151200	1460313500	27300	27300	27350	27300	252
327	20240329	151100	1453423800	27350	27350	27350	27350	21
328	20240329	151000	1452849450	27350	27300	27350	27300	6
329	20240329	150900	1452685450	27350	27350	27350	27350	154
330	20240329	150800	1448473550	27350	27350	27350	27300	37
331	20240329	150700	1447461700	27350	27300	27350	27300	14
332	20240329	150600	1447079050	27300	27300	27300	27300	5
333	20240329	150500	1446942550	27400	27350	27400	27250	449
334	20240329	150400	1434689950	27400	27350	27400	27350	43
335	20240329	150300	1433512250	27350	27400	27400	27350	142
336	20240329	150200	1429627800	27400	27350	27400	27350	47
337	20240329	150100	1428342100	27350	27300	27350	27300	153
338	20240329	150000	1424162600	27350	27300	27350	27300	35
339	20240329	145900	1423205500	27350	27350	27350	27350	28
340	20240329	145800	1422439700	27350	27300	27350	27300	33
341	20240329	145700	1421537200	27350	27350	27350	27350	35
342	20240329	145600	1420579950	27350	27300	27350	27300	128
343	20240329	145500	1417085300	27250	27300	27300	27250	146
344	20240329	145400	1413102100	27300	27350	27350	27300	139
345	20240329	145300	1409306500	27300	27350	27400	27300	151
346	20240329	145200	1405180400	27350	27350	27350	27350	111
347	20240329	145100	1402144550	27350	27350	27350	27350	66
348	20240329	145000	1400339450	27300	27250	27300	27250	130
349	20240329	144900	1396791250	27300	27300	27300	27300	1
350	20240329	144800	1396763950	27300	27250	27300	27250	10
351	20240329	144700	1396491050	27250	27250	27250	27250	75
352	20240329	144600	1394447300	27250	27300	27300	27250	18
353	20240329	144500	1393956400	27300	27250	27300	27250	55
354	20240329	144400	1392457550	27200	27250	27250	27200	90
355	20240329	144300	1390006050	27250	27200	27250	27200	25
356	20240329	144200	1389325800	27200	27250	27300	27200	564
357	20240329	144100	1373964300	27300	27300	27300	27300	50
358	20240329	144000	1372599300	27250	27300	27300	27250	170
359	20240329	143900	1367966350	27300	27300	27300	27300	29
360	20240329	143800	1367174650	27300	27300	27300	27250	85
361	20240329	143700	1364854250	27250	27300	27300	27250	22
362	20240329	143600	1364254000	27300	27300	27300	27250	398
363	20240329	143500	1353388650	27350	27300	27350	27300	139
364	20240329	143400	1349593550	27300	27350	27350	27300	27
365	20240329	143300	1348856050	27300	27350	27350	27300	110
366	20240329	143200	1345851850	27350	27400	27400	27350	90
367	20240329	143100	1343389700	27400	27350	27400	27350	87
368	20240329	143000	1341009900	27300	27350	27350	27300	173
369	20240329	142900	1336278400	27350	27350	27350	27350	98
370	20240329	142800	1333598100	27400	27400	27400	27400	201
371	20240329	142700	1328090700	27400	27400	27400	27400	7
372	20240329	142600	1327898900	27350	27400	27400	27350	53
373	20240329	142500	1326449150	27400	27400	27400	27400	8
374	20240329	142400	1326229950	27400	27400	27400	27400	12
375	20240329	142300	1325901150	27400	27400	27400	27400	18
376	20240329	142200	1325407950	27400	27400	27400	27400	62
377	20240329	142100	1323709150	27400	27400	27400	27300	750
378	20240329	142000	1303214950	27300	27400	27400	27300	356
379	20240329	141900	1293479850	27400	27400	27400	27400	24
380	20240329	141800	1292822250	27400	27400	27400	27400	18
381	20240329	141700	1292329050	27400	27400	27400	27400	9
382	20240329	141600	1292082450	27350	27400	27400	27350	139
383	20240329	141500	1288277800	27400	27400	27400	27400	161
384	20240329	141400	1283866400	27450	27450	27450	27450	8
385	20240329	141300	1283646800	27350	27450	27450	27350	189
386	20240329	141200	1278473350	27450	27400	27450	27400	297
387	20240329	141100	1270335200	27400	27400	27400	27400	54
388	20240329	141000	1268855600	27400	27400	27400	27350	63
389	20240329	140900	1267129950	27350	27350	27350	27350	93
390	20240329	140800	1264586400	27350	27350	27350	27350	12
391	20240329	140700	1264258200	27350	27350	27350	27350	179
392	20240329	140600	1259362550	27350	27350	27350	27350	9
393	20240329	140500	1259116400	27300	27300	27300	27300	0
394	20240329	140400	1259116400	27300	27350	27350	27300	305
395	20240329	140300	1250789000	27350	27400	27400	27350	8
396	20240329	140200	1250570050	27350	27350	27350	27350	308
397	20240329	140100	1242146250	27350	27350	27350	27300	795
398	20240329	140000	1220415850	27400	27400	27400	27400	84
399	20240329	135900	1218114250	27400	27350	27400	27350	2
400	20240329	135800	1218059500	27400	27350	27400	27350	68
401	20240329	135700	1216198200	27400	27500	27500	27400	1055
402	20240329	135600	1187285400	27500	27500	27500	27500	21
403	20240329	135500	1186707900	27500	27450	27500	27450	108
404	20240329	135400	1183742900	27450	27450	27450	27400	484
405	20240329	135300	1170477250	27500	27500	27500	27500	7
406	20240329	135200	1170284750	27450	27500	27500	27400	234
407	20240329	135100	1163857000	27450	27500	27500	27450	319
408	20240329	135000	1155099350	27500	27550	27550	27500	3053
409	20240329	134900	1071106550	27550	27600	27600	27550	118
410	20240329	134800	1067850300	27550	27600	27600	27550	84
411	20240329	134700	1065532100	27650	27600	27650	27600	21
412	20240329	134600	1064952150	27650	27650	27650	27650	0
413	20240329	134500	1064952150	27650	27650	27650	27600	60
414	20240329	134400	1063295000	27650	27650	27650	27650	34
415	20240329	134300	1062354900	27650	27650	27650	27650	7
416	20240329	134200	1062161350	27600	27550	27600	27550	135
417	20240329	134100	1058436350	27600	27600	27600	27600	63
418	20240329	134000	1056697550	27550	27550	27550	27550	12
419	20240329	133900	1056366950	27550	27600	27600	27550	12
420	20240329	133800	1056036000	27550	27600	27600	27550	206
421	20240329	133700	1050360650	27600	27600	27600	27600	0
422	20240329	133600	1050360650	27600	27550	27600	27550	21
423	20240329	133500	1049781700	27600	27600	27600	27600	4
424	20240329	133400	1049671300	27600	27550	27600	27550	25
425	20240329	133300	1048982200	27600	27550	27600	27550	15
426	20240329	133200	1048568900	27600	27600	27600	27600	7
427	20240329	133100	1048375700	27600	27600	27600	27600	0
428	20240329	133000	1048375700	27600	27600	27600	27600	5
429	20240329	132900	1048237700	27600	27600	27600	27600	10
430	20240329	132800	1047961700	27600	27600	27600	27600	50
431	20240329	132700	1046581700	27600	27550	27600	27550	11
432	20240329	132600	1046278350	27550	27550	27600	27550	174
433	20240329	132500	1041484500	27600	27600	27600	27600	10
434	20240329	132400	1041208500	27600	27600	27600	27600	5
435	20240329	132300	1041070500	27600	27600	27600	27600	0
436	20240329	132200	1041070500	27600	27600	27600	27600	6
437	20240329	132100	1040904900	27600	27600	27600	27600	353
438	20240329	132000	1031162100	27600	27600	27600	27600	23
439	20240329	131900	1030527300	27600	27600	27600	27600	2
440	20240329	131800	1030472100	27600	27600	27600	27600	40
441	20240329	131700	1029368100	27600	27600	27600	27600	0
442	20240329	131600	1029368100	27600	27600	27600	27600	28
443	20240329	131500	1028595300	27650	27650	27650	27650	0
444	20240329	131400	1028595300	27650	27600	27650	27600	40
445	20240329	131300	1027490800	27650	27650	27650	27650	5
446	20240329	131200	1027352550	27650	27650	27650	27650	0
447	20240329	131100	1027352550	27650	27650	27650	27650	35
448	20240329	131000	1026384800	27650	27650	27650	27650	13
449	20240329	130900	1026025350	27650	27650	27650	27650	9
450	20240329	130800	1025776500	27700	27700	27700	27700	0
451	20240329	130700	1025776500	27700	27700	27700	27650	106
452	20240329	130600	1022843100	27700	27700	27700	27700	0
453	20240329	130500	1022843100	27700	27700	27700	27700	6
454	20240329	130400	1022676900	27700	27700	27700	27700	11
455	20240329	130300	1022372200	27700	27700	27700	27700	465
456	20240329	130200	1009491700	27750	27750	27750	27750	0
457	20240329	130100	1009491700	27750	27750	27750	27750	1
458	20240329	130000	1009463950	27750	27700	27750	27700	52
459	20240329	125900	1008022850	27750	27750	27750	27750	3
460	20240329	125800	1007939600	27750	27700	27750	27700	51
461	20240329	125700	1006526400	27750	27750	27750	27750	1
462	20240329	125600	1006498650	27750	27750	27750	27750	3
463	20240329	125500	1006415400	27700	27750	27750	27700	44
464	20240329	125400	1005196350	27750	27750	27750	27750	3
465	20240329	125300	1005113100	27750	27750	27750	27750	1
466	20240329	125200	1005085350	27700	27700	27700	27700	0
467	20240329	125100	1005085350	27700	27700	27750	27700	69
468	20240329	125000	1003173450	27750	27750	27750	27750	16
469	20240329	124900	1002729450	27750	27750	27750	27750	130
470	20240329	124800	999121950	27750	27750	27750	27750	43
471	20240329	124700	997928700	27750	27700	27750	27700	42
472	20240329	124600	996765200	27700	27700	27700	27700	0
473	20240329	124500	996765200	27700	27750	27750	27700	53
474	20240329	124400	995296950	27750	27700	27750	27700	340
475	20240329	124300	985868450	27650	27650	27650	27650	385
476	20240329	124200	975223200	27650	27650	27650	27650	0
477	20240329	124100	975223200	27650	27650	27650	27650	1
478	20240329	124000	975195550	27650	27600	27650	27600	313
479	20240329	123900	966546750	27600	27600	27600	27600	100
480	20240329	123800	963786750	27600	27600	27600	27600	615
481	20240329	123700	946812750	27650	27650	27650	27650	2
482	20240329	123600	946757450	27650	27650	27650	27650	121
483	20240329	123500	943411800	27650	27650	27650	27650	45
484	20240329	123400	942167550	27650	27650	27650	27650	9
485	20240329	123300	941918700	27550	27550	27550	27550	0
486	20240329	123200	941918700	27550	27550	27550	27550	0
487	20240329	123100	941918700	27550	27550	27550	27550	50
488	20240329	123000	940541200	27600	27600	27600	27600	86
489	20240329	122900	938167600	27550	27550	27550	27550	10
490	20240329	122800	937892100	27600	27600	27600	27600	0
491	20240329	122700	937892100	27600	27600	27600	27600	21
492	20240329	122600	937312500	27600	27600	27600	27600	1
493	20240329	122500	937284900	27600	27600	27600	27600	24
494	20240329	122400	936622500	27600	27600	27600	27600	11
495	20240329	122300	936318900	27600	27600	27600	27600	0
496	20240329	122200	936318900	27600	27600	27600	27600	79
497	20240329	122100	934138500	27600	27600	27600	27600	14
498	20240329	122000	933752100	27600	27600	27600	27600	19
499	20240329	121900	933227700	27600	27600	27600	27600	0
500	20240329	121800	933227700	27600	27600	27600	27600	3
501	20240329	121700	933144900	27600	27600	27600	27600	3
502	20240329	121600	933062100	27600	27600	27600	27550	128
503	20240329	121500	929535600	27550	27550	27550	27550	116
504	20240329	121400	926339800	27500	27500	27500	27500	0
505	20240329	121300	926339800	27500	27500	27500	27500	39
506	20240329	121200	925267300	27500	27500	27500	27500	3
507	20240329	121100	925184800	27500	27500	27500	27500	37
508	20240329	121000	924167300	27500	27500	27550	27500	377
509	20240329	120900	913799700	27550	27550	27550	27550	5
510	20240329	120800	913661950	27500	27550	27550	27500	720
511	20240329	120700	893831100	27550	27550	27550	27550	0
512	20240329	120600	893831100	27550	27550	27550	27550	0
513	20240329	120500	893831100	27550	27600	27600	27550	180
514	20240329	120400	888870100	27600	27600	27600	27550	8
515	20240329	120300	888649350	27600	27600	27600	27600	18
516	20240329	120200	888152550	27600	27600	27600	27600	30
517	20240329	120100	887324550	27600	27600	27600	27600	10
518	20240329	120000	887048550	27550	27600	27600	27550	777
519	20240329	115900	865625350	27600	27600	27600	27600	737
520	20240329	115800	845284150	27650	27650	27650	27650	250
521	20240329	115700	838371650	27600	27600	27600	27600	0
522	20240329	115600	838371650	27600	27600	27600	27600	204
523	20240329	115500	832741250	27700	27700	27700	27700	2
524	20240329	115400	832685850	27650	27650	27650	27650	65
525	20240329	115300	830888600	27700	27700	27700	27700	5
526	20240329	115200	830750100	27700	27700	27700	27600	205
527	20240329	115100	825086600	27650	27600	27650	27600	42
528	20240329	115000	823927350	27700	27700	27700	27700	7
529	20240329	114900	823733450	27650	27650	27650	27650	11
530	20240329	114800	823429300	27650	27650	27650	27650	202
531	20240329	114700	817844000	27700	27750	27750	27650	406
532	20240329	114600	806603800	27700	27700	27700	27700	33
533	20240329	114500	805689700	27700	27700	27700	27700	62
534	20240329	114400	803972300	27700	27650	27700	27650	57
535	20240329	114300	802394400	27700	27700	27700	27700	22
536	20240329	114200	801785000	27650	27650	27650	27650	37
537	20240329	114100	800761950	27650	27650	27650	27650	209
538	20240329	114000	794983100	27650	27700	27700	27650	35
539	20240329	113900	794014850	27700	27700	27700	27700	5
540	20240329	113800	793876350	27650	27650	27650	27650	155
541	20240329	113700	789590600	27600	27650	27650	27600	23
542	20240329	113600	788954700	27650	27650	27650	27650	142
543	20240329	113500	785028400	27650	27650	27650	27650	152
544	20240329	113400	780825600	27650	27650	27650	27650	70
545	20240329	113300	778890100	27700	27750	27750	27700	706
546	20240329	113200	759318950	27750	27750	27750	27750	17
547	20240329	113100	758847200	27800	27800	27800	27800	121
548	20240329	113000	755483400	27800	27750	27800	27750	150
549	20240329	112900	751316650	27750	27800	27800	27750	39
550	20240329	112800	750234250	27800	27800	27800	27800	33
551	20240329	112700	749316850	27750	27750	27800	27750	97
552	20240329	112600	746625050	27750	27850	27850	27750	227
553	20240329	112500	740325700	27750	27850	27850	27750	36
554	20240329	112400	739324900	27800	27750	27800	27750	33
555	20240329	112300	738407550	27800	27800	27800	27800	42
556	20240329	112200	737239950	27800	27800	27800	27800	149
557	20240329	112100	733097750	27800	27800	27800	27800	5
558	20240329	112000	732958750	27850	27850	27850	27850	52
559	20240329	111900	731510550	27850	27800	27850	27800	98
560	20240329	111800	728783800	27800	27750	27800	27750	107
561	20240329	111700	725810300	27800	27750	27800	27750	66
562	20240329	111600	723977050	27750	27750	27750	27750	8
563	20240329	111500	723755050	27750	27800	27800	27750	103
564	20240329	111400	720892650	27800	27800	27800	27800	38
565	20240329	111300	719836250	27800	27800	27800	27800	27
566	20240329	111200	719085650	27800	27850	27850	27800	449
567	20240329	111100	706601550	27850	27850	27850	27850	29
568	20240329	111000	705793900	27800	27850	27850	27800	304
569	20240329	110900	697338300	27850	27850	27900	27850	187
570	20240329	110800	692129850	27850	27900	27900	27850	870
571	20240329	110700	667866250	27900	27950	27950	27900	768
572	20240329	110600	646414650	27950	27950	27950	27950	150
573	20240329	110500	642222150	28000	28000	28000	28000	230
574	20240329	110400	635782150	28000	28000	28000	28000	120
575	20240329	110300	632422150	28000	28000	28000	28000	0
576	20240329	110200	632422150	28000	28000	28000	27950	557
577	20240329	110100	616826250	28000	28000	28000	28000	1486
578	20240329	110000	575218250	28000	28050	28050	28000	222
579	20240329	105900	569001650	28050	28050	28050	28050	8
580	20240329	105800	568777250	28050	28050	28100	28050	274
581	20240329	105700	561091000	28050	28050	28050	28050	523
582	20240329	105600	546420850	28100	28150	28150	28100	629
583	20240329	105500	528745300	28150	28150	28150	28100	228
584	20240329	105400	522332950	28150	28150	28150	28150	21
585	20240329	105300	521741800	28150	28150	28150	28150	2
586	20240329	105200	521685500	28150	28150	28150	28150	2
587	20240329	105100	521629200	28150	28200	28200	28150	109
588	20240329	105000	518560550	28200	28200	28200	28200	1
589	20240329	104900	518532350	28200	28200	28200	28200	73
590	20240329	104800	516473750	28200	28200	28200	28200	0
591	20240329	104700	516473750	28200	28200	28200	28200	57
592	20240329	104600	514866350	28200	28200	28200	28200	54
593	20240329	104500	513343550	28150	28150	28150	28150	10
594	20240329	104400	513062050	28200	28200	28200	28200	0
595	20240329	104300	513062050	28200	28200	28200	28200	50
596	20240329	104200	511652050	28200	28200	28200	28200	50
597	20240329	104100	510242050	28200	28200	28200	28200	136
598	20240329	104000	506406850	28100	28100	28100	28100	0
599	20240329	103900	506406850	28100	28100	28100	28100	20
600	20240329	103800	505844850	28200	28200	28200	28200	0
601	20240329	103700	505844850	28200	28200	28200	28200	230
602	20240329	103600	499358850	28200	28200	28200	28200	4
603	20240329	103500	499246050	28150	28200	28200	28150	114
604	20240329	103400	496035450	28150	28200	28200	28150	5
605	20240329	103300	495894650	28200	28200	28200	28200	58
606	20240329	103200	494259050	28150	28150	28150	28150	0
607	20240329	103100	494259050	28150	28150	28150	28150	147
608	20240329	103000	490121000	28150	28100	28150	28100	15
609	20240329	102900	489699250	28100	28100	28100	28100	54
610	20240329	102800	488181850	28150	28100	28150	28100	265
611	20240329	102700	480734850	28100	28100	28100	28100	0
612	20240329	102600	480734850	28100	28200	28200	28100	168
613	20240329	102500	476012450	28200	28200	28200	28200	1
614	20240329	102400	475984250	28200	28200	28200	28100	144
615	20240329	102300	471935300	28100	28100	28100	28100	0
616	20240329	102200	471935300	28100	28150	28150	28100	311
617	20240329	102100	463195950	28150	28150	28150	28150	1053
618	20240329	102000	433554000	28150	28150	28150	28150	120
619	20240329	101900	430176000	28200	28200	28200	28200	1885
620	20240329	101800	377019000	28250	28250	28250	28250	16
621	20240329	101700	376567000	28250	28250	28250	28250	25
622	20240329	101600	375860750	28250	28250	28250	28250	50
623	20240329	101500	374448250	28200	28200	28200	28200	50
624	20240329	101400	373038250	28250	28250	28250	28250	33
625	20240329	101300	372106000	28250	28250	28250	28250	143
626	20240329	101200	368066250	28250	28250	28250	28250	10
627	20240329	101100	367783750	28300	28300	28300	28300	0
628	20240329	101000	367783750	28300	28300	28300	28300	3
629	20240329	100900	367698850	28250	28350	28350	28250	105
630	20240329	100800	364732100	28250	28250	28250	28250	165
631	20240329	100700	360070850	28250	28300	28300	28250	239
632	20240329	100600	353310850	28300	28300	28300	28300	0
633	20240329	100500	353310850	28300	28300	28300	28300	429
634	20240329	100400	341170150	28350	28400	28400	28350	309
635	20240329	100300	332408200	28400	28400	28400	28400	73
636	20240329	100200	330335000	28400	28450	28450	28400	133
637	20240329	100100	326553650	28450	28450	28450	28400	34
638	20240329	100000	325587150	28450	28350	28450	28350	99
639	20240329	095900	322774100	28400	28400	28400	28400	10
640	20240329	095800	322490100	28400	28350	28400	28300	33
641	20240329	095700	321554600	28350	28350	28350	28350	33
642	20240329	095600	320619050	28300	28300	28300	28300	0
643	20240329	095500	320619050	28300	28300	28300	28300	2
644	20240329	095400	320562450	28300	28300	28300	28300	106
645	20240329	095300	317562650	28300	28300	28300	28300	61
646	20240329	095200	315836350	28250	28250	28250	28250	35
647	20240329	095100	314847600	28250	28250	28250	28250	55
648	20240329	095000	313293850	28250	28250	28250	28250	1
649	20240329	094900	313265600	28200	28200	28200	28200	0
650	20240329	094800	313265600	28200	28250	28250	28200	441
651	20240329	094700	300822300	28300	28300	28300	28300	10
652	20240329	094600	300539300	28250	28250	28250	28250	15
653	20240329	094500	300115550	28300	28200	28300	28200	21
654	20240329	094400	299523250	28200	28200	28200	28200	0
655	20240329	094300	299523250	28200	28250	28250	28200	52
656	20240329	094200	298056800	28200	28250	28250	28200	36
657	20240329	094100	297040600	28200	28250	28250	28200	1273
658	20240329	094000	261078450	28250	28250	28250	28250	147
659	20240329	093900	256925700	28250	28250	28250	28250	14
660	20240329	093800	256530200	28250	28200	28250	28200	153
661	20240329	093700	252212900	28250	28200	28250	28200	49
662	20240329	093600	250829000	28200	28250	28250	28200	323
663	20240329	093500	241720350	28250	28250	28250	28250	0
664	20240329	093400	241720350	28250	28250	28250	28250	49
665	20240329	093300	240336100	28300	28250	28300	28250	47
666	20240329	093200	239008100	28200	28250	28250	28200	15
667	20240329	093100	238584400	28250	28250	28250	28250	5
668	20240329	093000	238443150	28200	28300	28300	28200	133
669	20240329	092900	234687150	28200	28250	28250	28200	100
670	20240329	092800	231865050	28200	28250	28250	28200	400
671	20240329	092700	220580650	28250	28300	28300	28250	154
672	20240329	092600	216223250	28300	28300	28300	28300	18
673	20240329	092500	215713850	28300	28300	28350	28300	276
674	20240329	092400	207894200	28300	28250	28300	28250	25
675	20240329	092300	207186750	28300	28250	28300	28250	183
676	20240329	092200	202015900	28250	28250	28250	28250	80
677	20240329	092100	199755900	28250	28350	28350	28250	75
678	20240329	092000	197631150	28350	28400	28400	28350	7
679	20240329	091900	197432400	28450	28400	28450	28400	49
680	20240329	091800	196040000	28400	28400	28400	28400	58
681	20240329	091700	194392800	28400	28400	28500	28400	636
682	20240329	091600	176303650	28400	28450	28450	28400	106
683	20240329	091500	173288800	28400	28350	28400	28350	1128
684	20240329	091400	141260500	28200	28200	28200	28200	157
685	20240329	091300	136833100	28300	28150	28350	28150	986
686	20240329	091200	108936750	28150	28200	28200	28150	423
687	20240329	091100	97022200	28200	28150	28200	28150	9
688	20240329	091000	96768600	28150	28150	28150	28150	205
689	20240329	090900	90997850	28200	28200	28250	28200	369
690	20240329	090800	80591450	28150	28200	28250	28150	753
691	20240329	090700	59394150	28200	28200	28200	28200	132
692	20240329	090600	55671750	28200	28150	28200	28150	83
693	20240329	090500	53332700	28150	28150	28150	28150	96
694	20240329	090400	50630300	28150	28150	28150	28150	40
695	20240329	090300	49504300	28150	28200	28200	28150	64
696	20240329	090200	47699650	28200	28300	28300	28200	564
697	20240329	090100	31793850	28300	28200	28350	28200	46
698	20240329	090000	30491400	28350	28600	28600	28350	1059