KissMeData/344820/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203600	1197801100	41450	41450	41450	41450	247
3	20240327	203500	1197801100	41450	41450	41450	41450	0
4	20240327	203400	1197801100	41450	41450	41450	41450	0
5	20240327	203300	1197801100	41450	41450	41450	41450	0
6	20240327	203200	1197801100	41450	41450	41450	41450	0
7	20240327	203100	1197801100	41450	41450	41450	41450	0
8	20240327	203000	1197801100	41450	41450	41450	41450	0
9	20240327	202900	1197801100	41450	41450	41450	41450	0
10	20240327	202800	1197801100	41450	41450	41450	41450	0
11	20240327	202700	1197801100	41450	41450	41450	41450	0
12	20240327	202600	1197801100	41450	41450	41450	41450	0
13	20240327	202500	1197801100	41450	41450	41450	41450	0
14	20240327	202400	1197801100	41450	41450	41450	41450	0
15	20240327	202300	1197801100	41450	41450	41450	41450	0
16	20240327	202200	1197801100	41450	41450	41450	41450	0
17	20240327	202100	1197801100	41450	41450	41450	41450	0
18	20240327	202000	1197801100	41450	41450	41450	41450	0
19	20240327	201900	1197801100	41450	41450	41450	41450	0
20	20240327	201800	1197801100	41450	41450	41450	41450	0
21	20240327	201700	1197801100	41450	41450	41450	41450	0
22	20240327	201600	1197801100	41450	41450	41450	41450	0
23	20240327	201500	1197801100	41450	41450	41450	41450	0
24	20240327	201400	1197801100	41450	41450	41450	41450	0
25	20240327	201300	1197801100	41450	41450	41450	41450	0
26	20240327	201200	1197801100	41450	41450	41450	41450	0
27	20240327	201100	1197801100	41450	41450	41450	41450	0
28	20240327	201000	1197801100	41450	41450	41450	41450	0
29	20240327	200900	1197801100	41450	41450	41450	41450	0
30	20240327	200800	1197801100	41450	41450	41450	41450	0
31	20240327	200700	1197801100	41450	41450	41450	41450	0
32	20240327	200600	1197801100	41450	41450	41450	41450	247
33	20240327	200500	1197801100	41450	41450	41450	41450	0
34	20240327	200400	1197801100	41450	41450	41450	41450	0
35	20240327	200300	1197801100	41450	41450	41450	41450	0
36	20240327	200200	1197801100	41450	41450	41450	41450	0
37	20240327	200100	1197801100	41450	41450	41450	41450	0
38	20240327	200000	1197801100	41450	41450	41450	41450	0
39	20240327	195900	1197801100	41450	41450	41450	41450	0
40	20240327	195800	1197801100	41450	41450	41450	41450	0
41	20240327	195700	1197801100	41450	41450	41450	41450	0
42	20240327	195600	1197801100	41450	41450	41450	41450	0
43	20240327	195500	1197801100	41450	41450	41450	41450	0
44	20240327	195400	1197801100	41450	41450	41450	41450	0
45	20240327	195300	1197801100	41450	41450	41450	41450	0
46	20240327	195200	1197801100	41450	41450	41450	41450	0
47	20240327	195100	1197801100	41450	41450	41450	41450	0
48	20240327	195000	1197801100	41450	41450	41450	41450	0
49	20240327	194900	1197801100	41450	41450	41450	41450	0
50	20240327	194800	1197801100	41450	41450	41450	41450	0
51	20240327	194700	1197801100	41450	41450	41450	41450	0
52	20240327	194600	1197801100	41450	41450	41450	41450	0
53	20240327	194500	1197801100	41450	41450	41450	41450	0
54	20240327	194400	1197801100	41450	41450	41450	41450	0
55	20240327	194300	1197801100	41450	41450	41450	41450	0
56	20240327	194200	1197801100	41450	41450	41450	41450	0
57	20240327	194100	1197801100	41450	41450	41450	41450	0
58	20240327	194000	1197801100	41450	41450	41450	41450	0
59	20240327	193900	1197801100	41450	41450	41450	41450	0
60	20240327	193800	1197801100	41450	41450	41450	41450	0
61	20240327	193700	1197801100	41450	41450	41450	41450	0
62	20240327	193600	1197801100	41450	41450	41450	41450	247
63	20240327	193500	1197801100	41450	41450	41450	41450	0
64	20240327	193400	1197801100	41450	41450	41450	41450	0
65	20240327	193300	1197801100	41450	41450	41450	41450	0
66	20240327	193200	1197801100	41450	41450	41450	41450	0
67	20240327	193100	1197801100	41450	41450	41450	41450	0
68	20240327	193000	1197801100	41450	41450	41450	41450	0
69	20240327	192900	1197801100	41450	41450	41450	41450	0
70	20240327	192800	1197801100	41450	41450	41450	41450	0
71	20240327	192700	1197801100	41450	41450	41450	41450	0
72	20240327	192600	1197801100	41450	41450	41450	41450	0
73	20240327	192500	1197801100	41450	41450	41450	41450	0
74	20240327	192400	1197801100	41450	41450	41450	41450	0
75	20240327	192300	1197801100	41450	41450	41450	41450	0
76	20240327	192200	1197801100	41450	41450	41450	41450	0
77	20240327	192100	1197801100	41450	41450	41450	41450	0
78	20240327	192000	1197801100	41450	41450	41450	41450	0
79	20240327	191900	1197801100	41450	41450	41450	41450	0
80	20240327	191800	1197801100	41450	41450	41450	41450	0
81	20240327	191700	1197801100	41450	41450	41450	41450	0
82	20240327	191600	1197801100	41450	41450	41450	41450	0
83	20240327	191500	1197801100	41450	41450	41450	41450	0
84	20240327	191400	1197801100	41450	41450	41450	41450	0
85	20240327	191300	1197801100	41450	41450	41450	41450	0
86	20240327	191200	1197801100	41450	41450	41450	41450	0
87	20240327	191100	1197801100	41450	41450	41450	41450	0
88	20240327	191000	1197801100	41450	41450	41450	41450	0
89	20240327	190900	1197801100	41450	41450	41450	41450	0
90	20240327	190800	1197801100	41450	41450	41450	41450	0
91	20240327	190700	1197801100	41450	41450	41450	41450	0
92	20240327	190600	1197801100	41450	41450	41450	41450	247
93	20240327	190500	1197801100	41450	41450	41450	41450	0
94	20240327	190400	1197801100	41450	41450	41450	41450	0
95	20240327	190300	1197801100	41450	41450	41450	41450	0
96	20240327	190200	1197801100	41450	41450	41450	41450	0
97	20240327	190100	1197801100	41450	41450	41450	41450	0
98	20240327	190000	1197801100	41450	41450	41450	41450	0
99	20240327	185900	1197801100	41450	41450	41450	41450	0
100	20240327	185800	1197801100	41450	41450	41450	41450	0
101	20240327	185700	1197801100	41450	41450	41450	41450	0
102	20240327	185600	1197801100	41450	41450	41450	41450	0
103	20240327	185500	1197801100	41450	41450	41450	41450	0
104	20240327	185400	1197801100	41450	41450	41450	41450	0
105	20240327	185300	1197801100	41450	41450	41450	41450	0
106	20240327	185200	1197801100	41450	41450	41450	41450	0
107	20240327	185100	1197801100	41450	41450	41450	41450	0
108	20240327	185000	1197801100	41450	41450	41450	41450	0
109	20240327	184900	1197801100	41450	41450	41450	41450	0
110	20240327	184800	1197801100	41450	41450	41450	41450	0
111	20240327	184700	1197801100	41450	41450	41450	41450	0
112	20240327	184600	1197801100	41450	41450	41450	41450	0
113	20240327	184500	1197801100	41450	41450	41450	41450	0
114	20240327	184400	1197801100	41450	41450	41450	41450	0
115	20240327	184300	1197801100	41450	41450	41450	41450	0
116	20240327	184200	1197801100	41450	41450	41450	41450	0
117	20240327	184100	1197801100	41450	41450	41450	41450	0
118	20240327	184000	1197801100	41450	41450	41450	41450	0
119	20240327	183900	1197801100	41450	41450	41450	41450	0
120	20240327	183800	1197801100	41450	41450	41450	41450	0
121	20240327	183700	1197801100	41450	41450	41450	41450	0
122	20240327	183600	1197801100	41450	41450	41450	41450	247
123	20240327	183500	1197801100	41450	41450	41450	41450	0
124	20240327	183400	1197801100	41450	41450	41450	41450	0
125	20240327	183300	1197801100	41450	41450	41450	41450	0
126	20240327	183200	1197801100	41450	41450	41450	41450	0
127	20240327	183100	1197801100	41450	41450	41450	41450	0
128	20240327	183000	1197801100	41450	41450	41450	41450	0
129	20240327	182900	1197801100	41450	41450	41450	41450	0
130	20240327	182800	1197801100	41450	41450	41450	41450	0
131	20240327	182700	1197801100	41450	41450	41450	41450	0
132	20240327	182600	1197801100	41450	41450	41450	41450	0
133	20240327	182500	1197801100	41450	41450	41450	41450	0
134	20240327	182400	1197801100	41450	41450	41450	41450	0
135	20240327	182300	1197801100	41450	41450	41450	41450	0
136	20240327	182200	1197801100	41450	41450	41450	41450	0
137	20240327	182100	1197801100	41450	41450	41450	41450	0
138	20240327	182000	1197801100	41450	41450	41450	41450	0
139	20240327	181900	1197801100	41450	41450	41450	41450	0
140	20240327	181800	1197801100	41450	41450	41450	41450	0
141	20240327	181700	1197801100	41450	41450	41450	41450	0
142	20240327	181600	1197801100	41450	41450	41450	41450	0
143	20240327	181500	1197801100	41450	41450	41450	41450	0
144	20240327	181400	1197801100	41450	41450	41450	41450	0
145	20240327	181300	1197801100	41450	41450	41450	41450	0
146	20240327	181200	1197801100	41450	41450	41450	41450	0
147	20240327	181100	1197801100	41450	41450	41450	41450	0
148	20240327	181000	1197801100	41450	41450	41450	41450	0
149	20240327	180900	1197801100	41450	41450	41450	41450	0
150	20240327	180800	1197801100	41450	41450	41450	41450	0
151	20240327	180700	1197801100	41450	41450	41450	41450	0
152	20240327	180600	1197801100	41450	41450	41450	41450	247
153	20240327	180500	1197801100	41450	41450	41450	41450	0
154	20240327	180400	1197801100	41450	41450	41450	41450	0
155	20240327	180300	1197801100	41450	41450	41450	41450	0
156	20240327	180200	1197801100	41450	41450	41450	41450	0
157	20240327	180100	1197801100	41450	41450	41450	41450	0
158	20240327	180000	1197801100	41450	41450	41450	41450	0
159	20240327	175900	1197801100	41450	41450	41450	41450	0
160	20240327	175800	1197801100	41450	41450	41450	41450	0
161	20240327	175700	1197801100	41450	41450	41450	41450	0
162	20240327	175600	1197801100	41450	41450	41450	41450	0
163	20240327	175500	1197801100	41450	41450	41450	41450	0
164	20240327	175400	1197801100	41450	41450	41450	41450	0
165	20240327	175300	1197801100	41450	41450	41450	41450	0
166	20240327	175200	1197801100	41450	41450	41450	41450	0
167	20240327	175100	1197801100	41450	41450	41450	41450	0
168	20240327	175000	1197801100	41450	41450	41450	41450	0
169	20240327	174900	1197801100	41450	41450	41450	41450	0
170	20240327	174800	1197801100	41450	41450	41450	41450	0
171	20240327	174700	1197801100	41450	41450	41450	41450	0
172	20240327	174600	1197801100	41450	41450	41450	41450	0
173	20240327	174500	1197801100	41450	41450	41450	41450	0
174	20240327	174400	1197801100	41450	41450	41450	41450	0
175	20240327	174300	1197801100	41450	41450	41450	41450	0
176	20240327	174200	1197801100	41450	41450	41450	41450	0
177	20240327	174100	1197801100	41450	41450	41450	41450	0
178	20240327	174000	1197801100	41450	41450	41450	41450	0
179	20240327	173900	1197801100	41450	41450	41450	41450	0
180	20240327	173800	1197801100	41450	41450	41450	41450	0
181	20240327	173700	1197801100	41450	41450	41450	41450	0
182	20240327	173600	1197801100	41450	41450	41450	41450	247
183	20240327	173500	1197801100	41450	41450	41450	41450	0
184	20240327	173400	1197801100	41450	41450	41450	41450	0
185	20240327	173300	1197801100	41450	41450	41450	41450	0
186	20240327	173200	1197801100	41450	41450	41450	41450	0
187	20240327	173100	1197801100	41450	41450	41450	41450	0
188	20240327	173000	1197801100	41450	41450	41450	41450	0
189	20240327	172900	1197801100	41450	41450	41450	41450	0
190	20240327	172800	1197801100	41450	41450	41450	41450	0
191	20240327	172700	1197801100	41450	41450	41450	41450	0
192	20240327	172600	1197801100	41450	41450	41450	41450	0
193	20240327	172500	1197801100	41450	41450	41450	41450	0
194	20240327	172400	1197801100	41450	41450	41450	41450	0
195	20240327	172300	1197801100	41450	41450	41450	41450	0
196	20240327	172200	1197801100	41450	41450	41450	41450	0
197	20240327	172100	1197801100	41450	41450	41450	41450	0
198	20240327	172000	1197801100	41450	41450	41450	41450	0
199	20240327	171900	1197801100	41450	41450	41450	41450	0
200	20240327	171800	1197801100	41450	41450	41450	41450	0
201	20240327	171700	1197801100	41450	41450	41450	41450	0
202	20240327	171600	1197801100	41450	41450	41450	41450	0
203	20240327	171500	1197801100	41450	41450	41450	41450	0
204	20240327	171400	1197801100	41450	41450	41450	41450	0
205	20240327	171300	1197801100	41450	41450	41450	41450	0
206	20240327	171200	1197801100	41450	41450	41450	41450	0
207	20240327	171100	1197801100	41450	41450	41450	41450	0
208	20240327	171000	1197801100	41450	41450	41450	41450	0
209	20240327	170900	1197801100	41450	41450	41450	41450	0
210	20240327	170800	1197801100	41450	41450	41450	41450	0
211	20240327	170700	1197801100	41450	41450	41450	41450	0
212	20240327	170600	1197801100	41450	41450	41450	41450	247
213	20240327	170500	1197801100	41450	41450	41450	41450	0
214	20240327	170400	1197801100	41450	41450	41450	41450	0
215	20240327	170300	1197801100	41450	41450	41450	41450	0
216	20240327	170200	1197801100	41450	41450	41450	41450	0
217	20240327	170100	1197801100	41450	41450	41450	41450	0
218	20240327	170000	1197801100	41450	41450	41450	41450	0
219	20240327	165900	1197801100	41450	41450	41450	41450	0
220	20240327	165800	1197801100	41450	41450	41450	41450	0
221	20240327	165700	1197801100	41450	41450	41450	41450	0
222	20240327	165600	1197801100	41450	41450	41450	41450	0
223	20240327	165500	1197801100	41450	41450	41450	41450	0
224	20240327	165400	1197801100	41450	41450	41450	41450	0
225	20240327	165300	1197801100	41450	41450	41450	41450	0
226	20240327	165200	1197801100	41450	41450	41450	41450	0
227	20240327	165100	1197801100	41450	41450	41450	41450	0
228	20240327	165000	1197801100	41450	41450	41450	41450	0
229	20240327	164900	1197801100	41450	41450	41450	41450	0
230	20240327	164800	1197801100	41450	41450	41450	41450	0
231	20240327	164700	1197801100	41450	41450	41450	41450	0
232	20240327	164600	1197801100	41450	41450	41450	41450	0
233	20240327	164500	1197801100	41450	41450	41450	41450	0
234	20240327	164400	1197801100	41450	41450	41450	41450	0
235	20240327	164300	1197801100	41450	41450	41450	41450	0
236	20240327	164200	1197801100	41450	41450	41450	41450	0
237	20240327	164100	1197801100	41450	41450	41450	41450	0
238	20240327	164000	1197801100	41450	41450	41450	41450	0
239	20240327	163900	1197801100	41450	41450	41450	41450	0
240	20240327	163800	1197801100	41450	41450	41450	41450	0
241	20240327	163700	1197801100	41450	41450	41450	41450	0
242	20240327	163600	1197801100	41450	41450	41450	41450	247
243	20240327	163500	1197801100	41450	41450	41450	41450	0
244	20240327	163400	1197801100	41450	41450	41450	41450	0
245	20240327	163300	1197801100	41450	41450	41450	41450	0
246	20240327	163200	1197801100	41450	41450	41450	41450	0
247	20240327	163100	1197801100	41450	41450	41450	41450	0
248	20240327	163000	1197801100	41450	41450	41450	41450	0
249	20240327	162900	1197801100	41450	41450	41450	41450	0
250	20240327	162800	1197801100	41450	41450	41450	41450	0
251	20240327	162700	1197801100	41450	41450	41450	41450	0
252	20240327	162600	1197801100	41450	41450	41450	41450	0
253	20240327	162500	1197801100	41450	41450	41450	41450	0
254	20240327	162400	1197801100	41450	41450	41450	41450	0
255	20240327	162300	1197801100	41450	41450	41450	41450	0
256	20240327	162200	1197801100	41450	41450	41450	41450	0
257	20240327	162100	1197801100	41450	41450	41450	41450	0
258	20240327	162000	1197801100	41450	41450	41450	41450	0
259	20240327	161900	1197801100	41450	41450	41450	41450	0
260	20240327	161800	1197801100	41450	41450	41450	41450	0
261	20240327	161700	1197801100	41450	41450	41450	41450	0
262	20240327	161600	1197801100	41450	41450	41450	41450	0
263	20240327	161500	1197801100	41450	41450	41450	41450	0
264	20240327	161400	1197801100	41450	41450	41450	41450	0
265	20240327	161300	1197801100	41450	41450	41450	41450	0
266	20240327	161200	1197801100	41450	41450	41450	41450	0
267	20240327	161100	1197801100	41450	41450	41450	41450	0
268	20240327	161000	1197801100	41450	41450	41450	41450	0
269	20240327	160900	1197801100	41450	41450	41450	41450	0
270	20240327	160800	1197801100	41450	41450	41450	41450	0
271	20240327	160700	1197801100	41450	41450	41450	41450	0
272	20240327	160600	1197801100	41450	41450	41450	41450	247
273	20240327	160500	1197801100	41450	41450	41450	41450	0
274	20240327	160400	1197801100	41450	41450	41450	41450	0
275	20240327	160300	1197801100	41450	41450	41450	41450	0
276	20240327	160200	1197801100	41450	41450	41450	41450	0
277	20240327	160100	1197801100	41450	41450	41450	41450	0
278	20240327	160000	1197801100	41450	41450	41450	41450	0
279	20240327	155900	1197801100	41450	41450	41450	41450	0
280	20240327	155800	1197801100	41450	41450	41450	41450	0
281	20240327	155700	1197801100	41450	41450	41450	41450	0
282	20240327	155600	1197801100	41450	41450	41450	41450	0
283	20240327	155500	1197801100	41450	41450	41450	41450	0
284	20240327	155400	1197801100	41450	41450	41450	41450	0
285	20240327	155300	1197801100	41450	41450	41450	41450	0
286	20240327	155200	1197801100	41450	41450	41450	41450	0
287	20240327	155100	1197801100	41450	41450	41450	41450	0
288	20240327	155000	1197801100	41450	41450	41450	41450	0
289	20240327	154900	1197801100	41450	41450	41450	41450	0
290	20240327	154800	1197801100	41450	41450	41450	41450	0
291	20240327	154700	1197801100	41450	41450	41450	41450	0
292	20240327	154600	1197801100	41450	41450	41450	41450	0
293	20240327	154500	1197801100	41450	41450	41450	41450	0
294	20240327	154400	1197801100	41450	41450	41450	41450	0
295	20240327	154300	1197801100	41450	41450	41450	41450	0
296	20240327	154200	1197801100	41450	41450	41450	41450	0
297	20240327	154100	1197801100	41450	41450	41450	41450	0
298	20240327	154000	1197801100	41450	41450	41450	41450	0
299	20240327	153900	1197801100	41450	41450	41450	41450	0
300	20240327	153800	1197801100	41450	41450	41450	41450	0
301	20240327	153700	1197801100	41450	41450	41450	41450	0
302	20240327	153600	1197801100	41450	41450	41450	41450	247
303	20240327	153500	1197801100	41450	41450	41450	41450	0
304	20240327	153400	1197801100	41450	41450	41450	41450	0
305	20240327	153300	1197801100	41450	41450	41450	41450	0
306	20240327	153200	1197801100	41450	41450	41450	41450	0
307	20240327	153100	1197801100	41450	41450	41450	41450	0
308	20240327	153000	1197801100	41450	41450	41450	41450	247
309	20240327	152900	1187562950	41450	41450	41450	41450	0
310	20240327	152800	1187562950	41450	41450	41450	41450	0
311	20240327	152700	1187562950	41450	41450	41450	41450	0
312	20240327	152600	1187562950	41450	41450	41450	41450	0
313	20240327	152500	1187562950	41450	41450	41450	41450	0
314	20240327	152400	1187562950	41450	41450	41450	41450	0
315	20240327	152300	1187562950	41450	41450	41450	41450	0
316	20240327	152200	1187562950	41450	41450	41450	41450	0
317	20240327	152100	1187562950	41450	41450	41450	41450	0
318	20240327	152000	1187562950	41450	41450	41450	41450	0
319	20240327	151900	1187562950	41450	41300	41450	41300	2149
320	20240327	151800	1098647600	41350	41300	41350	41300	58
321	20240327	151700	1096252150	41350	41300	41350	41300	35
322	20240327	151600	1094806550	41300	41300	41350	41300	23
323	20240327	151500	1093856550	41300	41300	41350	41300	120
324	20240327	151400	1088900500	41350	41350	41350	41350	1
325	20240327	151300	1088859150	41300	41300	41350	41300	1466
326	20240327	151200	1028313300	41300	41300	41350	41300	38
327	20240327	151100	1026743850	41350	41350	41350	41350	7
328	20240327	151000	1026454400	41300	41300	41300	41300	123
329	20240327	150900	1021374500	41350	41300	41350	41300	43
330	20240327	150800	1019597450	41300	41300	41300	41300	0
331	20240327	150700	1019597450	41300	41300	41300	41300	17
332	20240327	150600	1018895350	41300	41300	41300	41300	35
333	20240327	150500	1017449850	41300	41300	41300	41300	87
334	20240327	150400	1013856750	41350	41300	41350	41300	19
335	20240327	150300	1013071950	41300	41300	41300	41300	17
336	20240327	150200	1012369850	41350	41300	41350	41300	24
337	20240327	150100	1011377950	41300	41300	41300	41300	4
338	20240327	150000	1011212750	41300	41300	41350	41300	102
339	20240327	145900	1006999900	41300	41300	41300	41300	0
340	20240327	145800	1006999900	41300	41350	41350	41300	19
341	20240327	145700	1006215150	41300	41300	41300	41300	6
342	20240327	145600	1005967350	41300	41300	41300	41300	9
343	20240327	145500	1005595650	41300	41300	41300	41300	88
344	20240327	145400	1001961250	41300	41300	41300	41300	91
345	20240327	145300	998202950	41300	41300	41300	41300	4
346	20240327	145200	998037750	41300	41300	41300	41300	17
347	20240327	145100	997335650	41300	41300	41300	41300	36
348	20240327	145000	995848850	41300	41350	41350	41300	122
349	20240327	144900	990808000	41300	41300	41300	41300	20
350	20240327	144800	989982000	41350	41350	41350	41350	10
351	20240327	144700	989568500	41300	41300	41300	41300	0
352	20240327	144600	989568500	41300	41300	41300	41300	22
353	20240327	144500	988659900	41300	41300	41300	41300	80
354	20240327	144400	985355900	41350	41350	41350	41350	1
355	20240327	144300	985314550	41350	41350	41350	41350	28
356	20240327	144200	984156750	41300	41300	41350	41300	32
357	20240327	144100	982835100	41300	41400	41400	41300	1105
358	20240327	144000	937187150	41350	41350	41350	41350	76
359	20240327	143900	934044550	41350	41350	41350	41350	19
360	20240327	143800	933258900	41350	41300	41350	41300	56
361	20240327	143700	930943500	41300	41300	41300	41300	14
362	20240327	143600	930365300	41300	41300	41300	41300	0
363	20240327	143500	930365300	41300	41300	41300	41300	80
364	20240327	143400	927061300	41350	41300	41350	41300	70
365	20240327	143300	924167050	41300	41300	41300	41300	15
366	20240327	143200	923547550	41300	41300	41300	41300	4
367	20240327	143100	923382350	41300	41300	41300	41300	26
368	20240327	143000	922308550	41350	41350	41400	41350	17
369	20240327	142900	921605250	41300	41400	41400	41300	19
370	20240327	142800	920819550	41350	41350	41350	41350	25
371	20240327	142700	919785800	41400	41350	41400	41300	94
372	20240327	142600	915898950	41350	41350	41350	41350	4
373	20240327	142500	915733550	41350	41350	41350	41350	4
374	20240327	142400	915568150	41300	41350	41350	41300	107
375	20240327	142300	911148800	41300	41300	41350	41300	11
376	20240327	142200	910694450	41350	41350	41350	41350	4
377	20240327	142100	910529050	41300	41300	41300	41300	14
378	20240327	142000	909950850	41350	41300	41350	41300	24
379	20240327	141900	908959200	41350	41350	41350	41350	8
380	20240327	141800	908628400	41350	41400	41400	41350	19
381	20240327	141700	907842300	41400	41350	41400	41350	14
382	20240327	141600	907263150	41350	41350	41350	41350	5
383	20240327	141500	907056400	41350	41350	41400	41350	28
384	20240327	141400	905898400	41350	41350	41350	41350	82
385	20240327	141300	902507700	41350	41400	41400	41350	14
386	20240327	141200	901928300	41350	41300	41350	41300	54
387	20240327	141100	899695700	41300	41350	41350	41300	51
388	20240327	141000	897589200	41300	41350	41350	41300	15
389	20240327	140900	896969400	41350	41350	41350	41350	71
390	20240327	140800	894033550	41350	41350	41400	41350	12
391	20240327	140700	893537150	41350	41350	41400	41350	25
392	20240327	140600	892502850	41350	41350	41400	41350	521
393	20240327	140500	870959250	41400	41350	41400	41350	12
394	20240327	140400	870463000	41350	41350	41400	41350	185
395	20240327	140300	862813050	41400	41350	41400	41350	13
396	20240327	140200	862275300	41350	41400	41400	41350	25
397	20240327	140100	861241300	41400	41350	41400	41350	14
398	20240327	140000	860661750	41350	41350	41350	41350	34
399	20240327	135900	859255850	41350	41400	41400	41350	95
400	20240327	135800	855327150	41350	41350	41350	41350	20
401	20240327	135700	854500150	41350	41350	41350	41350	19
402	20240327	135600	853714500	41350	41350	41400	41350	60
403	20240327	135500	851232800	41400	41400	41400	41400	1
404	20240327	135400	851191400	41400	41350	41400	41350	76
405	20240327	135300	848048600	41400	41350	41400	41350	24
406	20240327	135200	847056000	41350	41400	41400	41350	40
407	20240327	135100	845401750	41400	41400	41400	41400	5
408	20240327	135000	845194750	41350	41350	41350	41350	16
409	20240327	134900	844533150	41350	41300	41350	41300	90
410	20240327	134800	840815950	41350	41300	41350	41300	35
411	20240327	134700	839370000	41350	41350	41350	41350	6
412	20240327	134600	839121900	41350	41350	41350	41350	10
413	20240327	134500	838708400	41350	41300	41350	41300	101
414	20240327	134400	834532850	41350	41350	41350	41300	45
415	20240327	134300	832672800	41350	41350	41350	41350	6
416	20240327	134200	832424700	41350	41300	41350	41300	17
417	20240327	134100	831722200	41300	41300	41300	41300	9
418	20240327	134000	831350500	41300	41350	41350	41300	56
419	20240327	133900	829037000	41300	41300	41300	41300	71
420	20240327	133800	826104700	41300	41350	41350	41300	10
421	20240327	133700	825691650	41300	41350	41350	41300	10
422	20240327	133600	825278400	41300	41300	41300	41300	26
423	20240327	133500	824204600	41300	41300	41350	41300	32
424	20240327	133400	822882800	41300	41300	41350	41300	67
425	20240327	133300	820112700	41350	41350	41350	41350	18
426	20240327	133200	819368400	41350	41300	41350	41300	48
427	20240327	133100	817384950	41350	41300	41350	41300	32
428	20240327	133000	816063000	41350	41300	41350	41300	25
429	20240327	132900	815029750	41350	41350	41350	41350	17
430	20240327	132800	814326800	41350	41300	41350	41300	103
431	20240327	132700	810072450	41300	41350	41350	41300	160
432	20240327	132600	803456900	41350	41400	41400	41350	74
433	20240327	132500	800396850	41400	41350	41400	41350	8
434	20240327	132400	800065850	41350	41350	41350	41350	337
435	20240327	132300	786130900	41350	41400	41400	41350	84
436	20240327	132200	782656850	41350	41350	41350	41350	28
437	20240327	132100	781499050	41400	41350	41400	41350	12
438	20240327	132000	781002650	41350	41350	41400	41350	33
439	20240327	131900	779638000	41350	41350	41350	41350	10
440	20240327	131800	779224500	41350	41400	41400	41350	88
441	20240327	131700	775585150	41350	41350	41400	41350	34
442	20240327	131600	774179000	41400	41350	41400	41350	27
443	20240327	131500	773062300	41400	41350	41400	41350	14
444	20240327	131400	772483000	41350	41400	41400	41350	8
445	20240327	131300	772152000	41350	41350	41350	41350	231
446	20240327	131200	762600150	41400	41400	41400	41350	35
447	20240327	131100	761152300	41400	41350	41400	41350	104
448	20240327	131000	756851650	41350	41400	41400	41350	13
449	20240327	130900	756313900	41350	41350	41400	41350	21
450	20240327	130800	755445450	41350	41350	41350	41300	99
451	20240327	130700	751352900	41350	41400	41400	41350	8
452	20240327	130600	751021950	41400	41400	41400	41350	53
453	20240327	130500	748828450	41400	41400	41400	41400	0
454	20240327	130400	748828450	41400	41350	41400	41300	197
455	20240327	130300	740683350	41350	41300	41350	41300	111
456	20240327	130200	736098000	41350	41350	41350	41350	5
457	20240327	130100	735891250	41300	41350	41350	41300	12
458	20240327	130000	735395300	41300	41300	41300	41300	46
459	20240327	125900	733495500	41350	41350	41350	41300	24
460	20240327	125800	732503850	41350	41350	41350	41300	84
461	20240327	125700	729034450	41350	41350	41350	41350	4
462	20240327	125600	728869050	41350	41350	41350	41300	38
463	20240327	125500	727299300	41300	41350	41350	41300	35
464	20240327	125400	725853250	41350	41350	41350	41350	0
465	20240327	125300	725853250	41350	41300	41350	41300	78
466	20240327	125200	722631550	41350	41300	41350	41300	45
467	20240327	125100	720772850	41300	41350	41350	41300	24
468	20240327	125000	719781200	41350	41350	41350	41350	12
469	20240327	124900	719285000	41300	41300	41300	41300	18
470	20240327	124800	718541600	41300	41350	41350	41300	28
471	20240327	124700	717385100	41350	41300	41350	41300	21
472	20240327	124600	716517000	41300	41350	41350	41300	18
473	20240327	124500	715773450	41350	41350	41350	41350	16
474	20240327	124400	715111850	41300	41400	41400	41300	56
475	20240327	124300	712795900	41400	41350	41400	41350	7
476	20240327	124200	712506250	41300	41300	41350	41300	106
477	20240327	124100	708128300	41300	41300	41350	41300	38
478	20240327	124000	706557700	41350	41350	41350	41300	62
479	20240327	123900	703995350	41350	41350	41350	41350	13
480	20240327	123800	703457800	41350	41300	41350	41300	32
481	20240327	123700	702136000	41300	41350	41350	41300	75
482	20240327	123600	699038300	41300	41350	41350	41300	33
483	20240327	123500	697675100	41300	41300	41300	41300	0
484	20240327	123400	697675100	41300	41300	41300	41300	14
485	20240327	123300	697096900	41350	41300	41350	41300	38
486	20240327	123200	695526850	41300	41350	41350	41300	31
487	20240327	123100	694246100	41350	41300	41350	41300	217
488	20240327	123000	685283650	41300	41300	41300	41300	10
489	20240327	122900	684870650	41350	41300	41350	41300	23
490	20240327	122800	683920500	41350	41350	41350	41300	30
491	20240327	122700	682681100	41350	41350	41350	41300	262
492	20240327	122600	671851400	41350	41350	41350	41350	35
493	20240327	122500	670404150	41350	41300	41350	41300	14
494	20240327	122400	669825850	41300	41350	41350	41300	55
495	20240327	122300	667553950	41300	41300	41300	41300	5
496	20240327	122200	667347450	41350	41300	41350	41300	1475
497	20240327	122100	606429550	41300	41350	41350	41300	23
498	20240327	122000	605479200	41300	41350	41350	41300	59
499	20240327	121900	603042350	41350	41350	41350	41350	5
500	20240327	121800	602835600	41350	41300	41350	41300	24
501	20240327	121700	601844200	41300	41350	41350	41300	102
502	20240327	121600	597631300	41300	41300	41350	41300	245
503	20240327	121500	587512550	41300	41300	41300	41300	14
504	20240327	121400	586934350	41350	41300	41350	41300	22
505	20240327	121300	586025400	41300	41350	41350	41300	13
506	20240327	121200	585488300	41300	41300	41350	41300	103
507	20240327	121100	581234150	41350	41300	41350	41300	31
508	20240327	121000	579953450	41300	41300	41350	41300	84
509	20240327	120900	576480800	41350	41350	41350	41350	77
510	20240327	120800	573296850	41300	41300	41300	41300	22
511	20240327	120700	572388250	41350	41300	41350	41300	86
512	20240327	120600	568835750	41300	41400	41400	41300	44
513	20240327	120500	567016900	41400	41350	41400	41350	12
514	20240327	120400	566520450	41300	41350	41350	41300	23
515	20240327	120300	565570500	41350	41300	41350	41300	18
516	20240327	120200	564826950	41350	41350	41350	41300	97
517	20240327	120100	560816300	41350	41350	41350	41300	296
518	20240327	120000	548576950	41300	41350	41350	41300	33
519	20240327	115900	547213500	41300	41300	41300	41300	14
520	20240327	115800	546635300	41300	41300	41350	41300	31
521	20240327	115700	545354650	41300	41300	41300	41300	22
522	20240327	115600	544446050	41400	41350	41400	41350	12
523	20240327	115500	543949650	41350	41300	41400	41300	17
524	20240327	115400	543246900	41300	41350	41350	41300	29
525	20240327	115300	542048750	41300	41350	41400	41300	41
526	20240327	115200	540355000	41300	41350	41350	41300	82
527	20240327	115100	536964750	41350	41350	41350	41350	8
528	20240327	115000	536633950	41350	41350	41350	41350	4
529	20240327	114900	536468550	41350	41400	41400	41300	42
530	20240327	114800	534731800	41350	41400	41400	41350	15
531	20240327	114700	534111500	41350	41350	41350	41300	102
532	20240327	114600	529894050	41350	41350	41350	41350	4
533	20240327	114500	529728650	41300	41300	41300	41300	36
534	20240327	114400	528241850	41350	41400	41400	41350	18
535	20240327	114300	527497400	41400	41350	41400	41350	11
536	20240327	114200	527042350	41300	41300	41300	41300	5
537	20240327	114100	526835850	41300	41300	41350	41300	112
538	20240327	114000	522209850	41300	41300	41300	41300	22
539	20240327	113900	521301250	41300	41350	41350	41300	9
540	20240327	113800	520929350	41350	41350	41350	41300	23
541	20240327	113700	519978750	41300	41350	41350	41300	47
542	20240327	113600	518036450	41350	41350	41400	41350	84
543	20240327	113500	514562900	41350	41350	41350	41350	15
544	20240327	113400	513942650	41350	41400	41400	41350	15
545	20240327	113300	513322150	41300	41350	41350	41300	22
546	20240327	113200	512413050	41400	41350	41400	41350	10
547	20240327	113100	511999300	41350	41300	41350	41300	102
548	20240327	113000	507782350	41350	41350	41350	41350	73
549	20240327	112900	504763800	41350	41300	41350	41300	26
550	20240327	112800	503689800	41300	41300	41300	41300	4
551	20240327	112700	503524600	41350	41300	41350	41300	342
552	20240327	112600	489399400	41350	41350	41350	41350	5
553	20240327	112500	489192650	41350	41350	41350	41300	43
554	20240327	112400	487415700	41350	41300	41350	41300	23
555	20240327	112300	486465600	41350	41350	41350	41350	0
556	20240327	112200	486465600	41350	41400	41400	41350	7
557	20240327	112100	486175950	41400	41350	41400	41300	113
558	20240327	112000	481504050	41350	41350	41350	41300	81
559	20240327	111900	478155200	41350	41350	41350	41350	8
560	20240327	111800	477824400	41350	41350	41350	41350	1
561	20240327	111700	477783050	41400	41350	41400	41300	41
562	20240327	111600	476088600	41400	41350	41400	41350	73
563	20240327	111500	473069950	41400	41350	41400	41350	35
564	20240327	111400	471622450	41350	41400	41400	41350	9
565	20240327	111300	471249900	41350	41350	41350	41300	63
566	20240327	111200	468647600	41350	41350	41350	41350	71
567	20240327	111100	465711750	41350	41350	41350	41350	12
568	20240327	111000	465215550	41350	41350	41350	41300	16
569	20240327	110900	464554200	41300	41300	41350	41300	62
570	20240327	110800	461992800	41350	41350	41350	41350	11
571	20240327	110700	461537950	41350	41350	41350	41350	0
572	20240327	110600	461537950	41350	41300	41350	41300	17
573	20240327	110500	460835500	41300	41300	41350	41300	111
574	20240327	110400	456250850	41350	41300	41350	41300	20
575	20240327	110300	455424600	41350	41350	41350	41350	14
576	20240327	110200	454845700	41300	41350	41350	41300	16
577	20240327	110100	454184800	41300	41350	41350	41300	31
578	20240327	110000	452904300	41300	41350	41350	41300	97
579	20240327	105900	448897800	41300	41350	41350	41300	19
580	20240327	105800	448112850	41350	41300	41350	41300	10
581	20240327	105700	447699600	41350	41300	41350	41300	30
582	20240327	105600	446460250	41350	41300	41350	41300	8
583	20240327	105500	446129650	41300	41250	41300	41250	102
584	20240327	105400	441917100	41250	41300	41300	41250	31
585	20240327	105300	440638150	41300	41250	41300	41200	32
586	20240327	105200	439319000	41300	41300	41300	41250	142
587	20240327	105100	433454900	41250	41300	41350	41250	162
588	20240327	105000	426767850	41300	41300	41300	41300	77
589	20240327	104900	423587750	41300	41350	41350	41300	37
590	20240327	104800	422059150	41300	41350	41350	41300	15
591	20240327	104700	421439400	41300	41250	41300	41250	124
592	20240327	104600	416320450	41300	41300	41300	41250	17
593	20240327	104500	415618850	41250	41300	41300	41250	89
594	20240327	104400	411944250	41300	41300	41300	41300	76
595	20240327	104300	408805450	41300	41250	41300	41250	33
596	20240327	104200	407444050	41250	41300	41300	41250	29
597	20240327	104100	406247350	41250	41300	41300	41250	51
598	20240327	104000	404143250	41250	41250	41250	41250	92
599	20240327	103900	400348250	41300	41250	41300	41250	10
600	20240327	103800	399935500	41300	41250	41300	41250	17
601	20240327	103700	399233850	41250	41300	41350	41250	37
602	20240327	103600	397706200	41300	41300	41300	41300	22
603	20240327	103500	396797600	41250	41300	41300	41250	198
604	20240327	103400	388629900	41250	41250	41250	41250	10
605	20240327	103300	388217400	41250	41300	41300	41250	163
606	20240327	103200	381493200	41300	41250	41300	41250	12
607	20240327	103100	380997850	41300	41250	41300	41250	13
608	20240327	103000	380461350	41250	41250	41300	41250	95
609	20240327	102900	376541900	41300	41250	41300	41250	39
610	20240327	102800	374933050	41300	41300	41300	41300	93
611	20240327	102700	371092150	41300	41300	41300	41250	27
612	20240327	102600	369977800	41300	41300	41300	41300	6
613	20240327	102500	369730000	41300	41300	41300	41250	76
614	20240327	102400	366592300	41250	41250	41250	41200	71
615	20240327	102300	363664250	41200	41250	41250	41200	20
616	20240327	102200	362840000	41200	41200	41200	41200	0
617	20240327	102100	362840000	41200	41250	41250	41200	24
618	20240327	102000	361851100	41250	41250	41250	41200	40
619	20240327	101900	360202400	41250	41250	41250	41250	0
620	20240327	101800	360202400	41250	41250	41250	41250	140
621	20240327	101700	354427400	41150	41250	41250	41150	289
622	20240327	101600	342520850	41250	41250	41300	41250	23
623	20240327	101500	341571950	41300	41300	41300	41300	5
624	20240327	101400	341365450	41250	41250	41250	41250	171
625	20240327	101300	334311700	41250	41250	41300	41250	37
626	20240327	101200	332785150	41300	41250	41300	41250	7
627	20240327	101100	332496300	41300	41300	41300	41300	8
628	20240327	101000	332165900	41350	41350	41350	41350	3
629	20240327	100900	332041850	41250	41350	41350	41250	114
630	20240327	100800	327334300	41350	41350	41350	41300	34
631	20240327	100700	325928650	41350	41300	41350	41300	19
632	20240327	100600	325143800	41350	41300	41350	41300	14
633	20240327	100500	324565400	41300	41350	41350	41300	25
634	20240327	100400	323532750	41300	41350	41350	41300	35
635	20240327	100300	322085750	41350	41350	41350	41350	198
636	20240327	100200	313898450	41300	41350	41350	41300	37
637	20240327	100100	312370200	41300	41350	41350	41300	27
638	20240327	100000	311254850	41300	41300	41350	41300	11
639	20240327	095900	310800350	41300	41300	41400	41300	106
640	20240327	095800	306421150	41350	41350	41350	41300	51
641	20240327	095700	304313300	41350	41350	41350	41350	4
642	20240327	095600	304147900	41400	41400	41400	41400	2
643	20240327	095500	304065100	41350	41350	41350	41350	69
644	20240327	095400	301211950	41400	41350	41400	41350	103
645	20240327	095300	296952450	41350	41350	41400	41350	42
646	20240327	095200	295215650	41400	41350	41400	41350	26
647	20240327	095100	294140350	41350	41350	41350	41350	0
648	20240327	095000	294140350	41350	41350	41350	41350	22
649	20240327	094900	293230650	41400	41350	41400	41350	96
650	20240327	094800	289260850	41350	41350	41350	41350	19
651	20240327	094700	288475200	41400	41400	41400	41400	691
652	20240327	094600	259867800	41400	41400	41400	41400	23
653	20240327	094500	258915600	41450	41450	41500	41450	147
654	20240327	094400	252821500	41400	41400	41400	41400	101
655	20240327	094300	248640100	41400	41400	41400	41400	300
656	20240327	094200	236220100	41400	41350	41400	41350	47
657	20240327	094100	234275400	41350	41350	41350	41350	41
658	20240327	094000	232580050	41400	41400	41400	41350	142
659	20240327	093900	226702000	41400	41400	41400	41400	53
660	20240327	093800	224507800	41400	41400	41400	41400	28
661	20240327	093700	223348600	41400	41400	41400	41400	10
662	20240327	093600	222934600	41400	41450	41450	41400	23
663	20240327	093500	221982350	41400	41400	41400	41400	1
664	20240327	093400	221940950	41400	41450	41450	41400	120
665	20240327	093300	216968800	41450	41450	41450	41450	39
666	20240327	093200	215352250	41450	41450	41450	41450	1
667	20240327	093100	215310800	41400	41400	41400	41400	19
668	20240327	093000	214524200	41400	41400	41400	41400	37
669	20240327	092900	212992400	41450	41400	41450	41400	278
670	20240327	092800	201472850	41450	41450	41450	41450	37
671	20240327	092700	199939200	41450	41400	41450	41350	1402
672	20240327	092600	141877600	41350	41400	41400	41350	437
673	20240327	092500	123787950	41400	41400	41400	41400	123
674	20240327	092400	118695750	41350	41350	41350	41350	0
675	20240327	092300	118695750	41350	41400	41400	41350	117
676	20240327	092200	113855500	41400	41450	41450	41400	60
677	20240327	092100	111369550	41450	41400	41450	41400	101
678	20240327	092000	107188100	41450	41350	41450	41350	41
679	20240327	091900	105492550	41400	41350	41400	41350	24
680	20240327	091800	104499150	41400	41400	41400	41400	14
681	20240327	091700	103919550	41450	41450	41450	41450	1
682	20240327	091600	103878100	41350	41400	41500	41350	323
683	20240327	091500	90502900	41350	41350	41350	41350	6
684	20240327	091400	90254800	41300	41300	41300	41300	514
685	20240327	091300	69026600	41350	41300	41400	41300	25
686	20240327	091200	67993250	41350	41350	41350	41350	514
687	20240327	091100	46739350	41400	41350	41400	41350	512
688	20240327	091000	25567850	41450	41350	41450	41350	191
689	20240327	090900	17665950	41350	41350	41400	41350	365
690	20240327	090800	2573100	41400	41400	41400	41400	1
691	20240327	090700	2531700	41400	41450	41450	41400	6
692	20240327	090600	2283250	41500	41500	41500	41500	1
693	20240327	090500	2241750	41400	41400	41400	41400	1
694	20240327	090400	2200350	41400	41500	41500	41400	9
695	20240327	090300	1827400	41500	41500	41500	41500	1
696	20240327	090200	1785900	41550	41550	41550	41550	0
697	20240327	090100	1785900	41550	41550	41550	41550	1
698	20240327	090000	1744350	41550	41550	41550	41400	42