KissMeData/002790/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183800	4761012950	27050	27050	27050	27050	5795
3	20240322	183700	4761012950	27050	27050	27050	27050	0
4	20240322	183600	4761012950	27050	27050	27050	27050	0
5	20240322	183500	4761012950	27050	27050	27050	27050	0
6	20240322	183400	4761012950	27050	27050	27050	27050	0
7	20240322	183300	4761012950	27050	27050	27050	27050	0
8	20240322	183200	4761012950	27050	27050	27050	27050	0
9	20240322	183100	4761012950	27050	27050	27050	27050	0
10	20240322	183000	4761012950	27050	27050	27050	27050	0
11	20240322	182900	4761012950	27050	27050	27050	27050	0
12	20240322	182800	4761012950	27050	27050	27050	27050	0
13	20240322	182700	4761012950	27050	27050	27050	27050	0
14	20240322	182600	4761012950	27050	27050	27050	27050	0
15	20240322	182500	4761012950	27050	27050	27050	27050	0
16	20240322	182400	4761012950	27050	27050	27050	27050	0
17	20240322	182300	4761012950	27050	27050	27050	27050	0
18	20240322	182200	4761012950	27050	27050	27050	27050	0
19	20240322	182100	4761012950	27050	27050	27050	27050	0
20	20240322	182000	4761012950	27050	27050	27050	27050	0
21	20240322	181900	4761012950	27050	27050	27050	27050	0
22	20240322	181800	4761012950	27050	27050	27050	27050	0
23	20240322	181700	4761012950	27050	27050	27050	27050	0
24	20240322	181600	4761012950	27050	27050	27050	27050	0
25	20240322	181500	4761012950	27050	27050	27050	27050	0
26	20240322	181400	4761012950	27050	27050	27050	27050	0
27	20240322	181300	4761012950	27050	27050	27050	27050	0
28	20240322	181200	4761012950	27050	27050	27050	27050	0
29	20240322	181100	4761012950	27050	27050	27050	27050	0
30	20240322	181000	4761012950	27050	27050	27050	27050	0
31	20240322	180900	4761012950	27050	27050	27050	27050	0
32	20240322	180800	4761012950	27050	27050	27050	27050	5795
33	20240322	180700	4761012950	27050	27050	27050	27050	0
34	20240322	180600	4761012950	27050	27050	27050	27050	0
35	20240322	180500	4761012950	27050	27050	27050	27050	0
36	20240322	180400	4761012950	27050	27050	27050	27050	0
37	20240322	180300	4761012950	27050	27050	27050	27050	0
38	20240322	180200	4761012950	27050	27050	27050	27050	0
39	20240322	180100	4761012950	27050	27050	27050	27050	0
40	20240322	180000	4761012950	27050	27050	27050	27050	0
41	20240322	175900	4761012950	27050	27050	27050	27050	0
42	20240322	175800	4761012950	27050	27050	27050	27050	0
43	20240322	175700	4761012950	27050	27050	27050	27050	0
44	20240322	175600	4761012950	27050	27050	27050	27050	0
45	20240322	175500	4761012950	27050	27050	27050	27050	0
46	20240322	175400	4761012950	27050	27050	27050	27050	0
47	20240322	175300	4761012950	27050	27050	27050	27050	0
48	20240322	175200	4761012950	27050	27050	27050	27050	0
49	20240322	175100	4761012950	27050	27050	27050	27050	0
50	20240322	175000	4761012950	27050	27050	27050	27050	0
51	20240322	174900	4761012950	27050	27050	27050	27050	0
52	20240322	174800	4761012950	27050	27050	27050	27050	0
53	20240322	174700	4761012950	27050	27050	27050	27050	0
54	20240322	174600	4761012950	27050	27050	27050	27050	0
55	20240322	174500	4761012950	27050	27050	27050	27050	0
56	20240322	174400	4761012950	27050	27050	27050	27050	0
57	20240322	174300	4761012950	27050	27050	27050	27050	0
58	20240322	174200	4761012950	27050	27050	27050	27050	0
59	20240322	174100	4761012950	27050	27050	27050	27050	0
60	20240322	174000	4761012950	27050	27050	27050	27050	0
61	20240322	173900	4761012950	27050	27050	27050	27050	0
62	20240322	173800	4761012950	27050	27050	27050	27050	5795
63	20240322	173700	4761012950	27050	27050	27050	27050	0
64	20240322	173600	4761012950	27050	27050	27050	27050	0
65	20240322	173500	4761012950	27050	27050	27050	27050	0
66	20240322	173400	4761012950	27050	27050	27050	27050	0
67	20240322	173300	4761012950	27050	27050	27050	27050	0
68	20240322	173200	4761012950	27050	27050	27050	27050	0
69	20240322	173100	4761012950	27050	27050	27050	27050	0
70	20240322	173000	4761012950	27050	27050	27050	27050	0
71	20240322	172900	4761012950	27050	27050	27050	27050	0
72	20240322	172800	4761012950	27050	27050	27050	27050	0
73	20240322	172700	4761012950	27050	27050	27050	27050	0
74	20240322	172600	4761012950	27050	27050	27050	27050	0
75	20240322	172500	4761012950	27050	27050	27050	27050	0
76	20240322	172400	4761012950	27050	27050	27050	27050	0
77	20240322	172300	4761012950	27050	27050	27050	27050	0
78	20240322	172200	4761012950	27050	27050	27050	27050	0
79	20240322	172100	4761012950	27050	27050	27050	27050	0
80	20240322	172000	4761012950	27050	27050	27050	27050	0
81	20240322	171900	4761012950	27050	27050	27050	27050	0
82	20240322	171800	4761012950	27050	27050	27050	27050	0
83	20240322	171700	4761012950	27050	27050	27050	27050	0
84	20240322	171600	4761012950	27050	27050	27050	27050	0
85	20240322	171500	4761012950	27050	27050	27050	27050	0
86	20240322	171400	4761012950	27050	27050	27050	27050	0
87	20240322	171300	4761012950	27050	27050	27050	27050	0
88	20240322	171200	4761012950	27050	27050	27050	27050	0
89	20240322	171100	4761012950	27050	27050	27050	27050	0
90	20240322	171000	4761012950	27050	27050	27050	27050	0
91	20240322	170900	4761012950	27050	27050	27050	27050	0
92	20240322	170800	4761012950	27050	27050	27050	27050	5795
93	20240322	170700	4761012950	27050	27050	27050	27050	0
94	20240322	170600	4761012950	27050	27050	27050	27050	0
95	20240322	170500	4761012950	27050	27050	27050	27050	0
96	20240322	170400	4761012950	27050	27050	27050	27050	0
97	20240322	170300	4761012950	27050	27050	27050	27050	0
98	20240322	170200	4761012950	27050	27050	27050	27050	0
99	20240322	170100	4761012950	27050	27050	27050	27050	0
100	20240322	170000	4761012950	27050	27050	27050	27050	0
101	20240322	165900	4761012950	27050	27050	27050	27050	0
102	20240322	165800	4761012950	27050	27050	27050	27050	0
103	20240322	165700	4761012950	27050	27050	27050	27050	0
104	20240322	165600	4761012950	27050	27050	27050	27050	0
105	20240322	165500	4761012950	27050	27050	27050	27050	0
106	20240322	165400	4761012950	27050	27050	27050	27050	0
107	20240322	165300	4761012950	27050	27050	27050	27050	0
108	20240322	165200	4761012950	27050	27050	27050	27050	0
109	20240322	165100	4761012950	27050	27050	27050	27050	0
110	20240322	165000	4761012950	27050	27050	27050	27050	0
111	20240322	164900	4761012950	27050	27050	27050	27050	0
112	20240322	164800	4761012950	27050	27050	27050	27050	0
113	20240322	164700	4761012950	27050	27050	27050	27050	0
114	20240322	164600	4761012950	27050	27050	27050	27050	0
115	20240322	164500	4761012950	27050	27050	27050	27050	0
116	20240322	164400	4761012950	27050	27050	27050	27050	0
117	20240322	164300	4761012950	27050	27050	27050	27050	0
118	20240322	164200	4761012950	27050	27050	27050	27050	0
119	20240322	164100	4761012950	27050	27050	27050	27050	0
120	20240322	164000	4761012950	27050	27050	27050	27050	0
121	20240322	163900	4761012950	27050	27050	27050	27050	0
122	20240322	163800	4761012950	27050	27050	27050	27050	5795
123	20240322	163700	4761012950	27050	27050	27050	27050	0
124	20240322	163600	4761012950	27050	27050	27050	27050	0
125	20240322	163500	4761012950	27050	27050	27050	27050	0
126	20240322	163400	4761012950	27050	27050	27050	27050	0
127	20240322	163300	4761012950	27050	27050	27050	27050	0
128	20240322	163200	4761012950	27050	27050	27050	27050	0
129	20240322	163100	4761012950	27050	27050	27050	27050	0
130	20240322	163000	4761012950	27050	27050	27050	27050	0
131	20240322	162900	4761012950	27050	27050	27050	27050	0
132	20240322	162800	4761012950	27050	27050	27050	27050	0
133	20240322	162700	4761012950	27050	27050	27050	27050	0
134	20240322	162600	4761012950	27050	27050	27050	27050	0
135	20240322	162500	4761012950	27050	27050	27050	27050	0
136	20240322	162400	4761012950	27050	27050	27050	27050	0
137	20240322	162300	4761012950	27050	27050	27050	27050	0
138	20240322	162200	4761012950	27050	27050	27050	27050	0
139	20240322	162100	4761012950	27050	27050	27050	27050	0
140	20240322	162000	4761012950	27050	27050	27050	27050	0
141	20240322	161900	4761012950	27050	27050	27050	27050	0
142	20240322	161800	4761012950	27050	27050	27050	27050	0
143	20240322	161700	4761012950	27050	27050	27050	27050	0
144	20240322	161600	4761012950	27050	27050	27050	27050	0
145	20240322	161500	4761012950	27050	27050	27050	27050	0
146	20240322	161400	4761012950	27050	27050	27050	27050	0
147	20240322	161300	4761012950	27050	27050	27050	27050	0
148	20240322	161200	4761012950	27050	27050	27050	27050	0
149	20240322	161100	4761012950	27050	27050	27050	27050	0
150	20240322	161000	4761012950	27050	27050	27050	27050	0
151	20240322	160900	4761012950	27050	27050	27050	27050	0
152	20240322	160800	4761012950	27050	27050	27050	27050	5795
153	20240322	160700	4761012950	27050	27050	27050	27050	0
154	20240322	160600	4761012950	27050	27050	27050	27050	0
155	20240322	160500	4761012950	27050	27050	27050	27050	0
156	20240322	160400	4761012950	27050	27050	27050	27050	0
157	20240322	160300	4761012950	27050	27050	27050	27050	0
158	20240322	160200	4761012950	27050	27050	27050	27050	0
159	20240322	160100	4761012950	27050	27050	27050	27050	0
160	20240322	160000	4761012950	27050	27050	27050	27050	0
161	20240322	155900	4761012950	27050	27050	27050	27050	0
162	20240322	155800	4761012950	27050	27050	27050	27050	0
163	20240322	155700	4761012950	27050	27050	27050	27050	0
164	20240322	155600	4761012950	27050	27050	27050	27050	0
165	20240322	155500	4761012950	27050	27050	27050	27050	0
166	20240322	155400	4761012950	27050	27050	27050	27050	0
167	20240322	155300	4761012950	27050	27050	27050	27050	0
168	20240322	155200	4761012950	27050	27050	27050	27050	0
169	20240322	155100	4761012950	27050	27050	27050	27050	0
170	20240322	155000	4761012950	27050	27050	27050	27050	0
171	20240322	154900	4761012950	27050	27050	27050	27050	0
172	20240322	154800	4761012950	27050	27050	27050	27050	0
173	20240322	154700	4761012950	27050	27050	27050	27050	0
174	20240322	154600	4761012950	27050	27050	27050	27050	0
175	20240322	154500	4761012950	27050	27050	27050	27050	0
176	20240322	154400	4761012950	27050	27050	27050	27050	0
177	20240322	154300	4761012950	27050	27050	27050	27050	0
178	20240322	154200	4761012950	27050	27050	27050	27050	0
179	20240322	154100	4761012950	27050	27050	27050	27050	0
180	20240322	154000	4761012950	27050	27050	27050	27050	0
181	20240322	153900	4761012950	27050	27050	27050	27050	0
182	20240322	153800	4761012950	27050	27050	27050	27050	5795
183	20240322	153700	4761012950	27050	27050	27050	27050	0
184	20240322	153600	4761012950	27050	27050	27050	27050	0
185	20240322	153500	4761012950	27050	27050	27050	27050	0
186	20240322	153400	4761012950	27050	27050	27050	27050	0
187	20240322	153300	4761012950	27050	27050	27050	27050	0
188	20240322	153200	4761012950	27050	27050	27050	27050	0
189	20240322	153100	4761012950	27050	27050	27050	27050	0
190	20240322	153000	4761012950	27050	27050	27050	27050	5795
191	20240322	152900	4604258200	27200	27200	27200	27200	0
192	20240322	152800	4604258200	27200	27200	27200	27200	0
193	20240322	152700	4604258200	27200	27200	27200	27200	0
194	20240322	152600	4604258200	27200	27200	27200	27200	0
195	20240322	152500	4604258200	27200	27200	27200	27200	0
196	20240322	152400	4604258200	27200	27200	27200	27200	0
197	20240322	152300	4604258200	27200	27200	27200	27200	0
198	20240322	152200	4604258200	27200	27200	27200	27200	0
199	20240322	152100	4604258200	27200	27200	27200	27200	0
200	20240322	152000	4604258200	27200	27200	27200	27200	0
201	20240322	151900	4604258200	27200	27150	27200	27100	492
202	20240322	151800	4590895100	27100	27200	27200	27100	422
203	20240322	151700	4579440950	27200	27150	27200	27100	1113
204	20240322	151600	4549217950	27150	27150	27150	27100	297
205	20240322	151500	4541155050	27100	27100	27150	27100	183
206	20240322	151400	4536188550	27150	27200	27200	27150	393
207	20240322	151300	4525512150	27150	27200	27200	27150	298
208	20240322	151200	4517410000	27200	27150	27200	27100	263
209	20240322	151100	4510267900	27100	27150	27150	27100	472
210	20240322	151000	4497453350	27100	27150	27150	27100	53
211	20240322	150900	4496015100	27100	27200	27200	27100	291
212	20240322	150800	4488110300	27150	27200	27200	27150	765
213	20240322	150700	4467331950	27200	27200	27200	27150	143
214	20240322	150600	4463442800	27150	27200	27200	27150	504
215	20240322	150500	4449734600	27200	27200	27200	27150	293
216	20240322	150400	4441767900	27150	27200	27200	27150	592
217	20240322	150300	4425686050	27150	27200	27200	27150	343
218	20240322	150200	4416369700	27150	27200	27200	27150	227
219	20240322	150100	4410195950	27200	27150	27200	27150	259
220	20240322	150000	4403152850	27200	27200	27200	27150	143
221	20240322	145900	4399263500	27150	27150	27200	27150	230
222	20240322	145800	4393008050	27200	27150	27200	27150	343
223	20240322	145700	4383692250	27150	27150	27150	27100	385
224	20240322	145600	4373239750	27150	27150	27150	27100	193
225	20240322	145500	4368000050	27100	27200	27200	27100	324
226	20240322	145400	4359203350	27100	27150	27200	27100	231
227	20240322	145300	4352930100	27150	27150	27200	27150	151
228	20240322	145200	4348827300	27150	27150	27200	27100	250
229	20240322	145100	4342038150	27200	27200	27200	27150	308
230	20240322	145000	4333665050	27200	27200	27200	27100	118
231	20240322	144900	4330458500	27150	27200	27250	27150	354
232	20240322	144800	4320831550	27200	27200	27200	27150	199
233	20240322	144700	4315419650	27200	27150	27200	27150	100
234	20240322	144600	4312702100	27200	27150	27200	27150	166
235	20240322	144500	4308187150	27100	27250	27250	27100	565
236	20240322	144400	4292832300	27200	27200	27250	27150	225
237	20240322	144300	4286708550	27200	27200	27250	27200	225
238	20240322	144200	4280584600	27250	27250	27250	27200	160
239	20240322	144100	4276224850	27250	27150	27300	27150	420
240	20240322	144000	4264789800	27250	27250	27300	27200	270
241	20240322	143900	4257435750	27200	27250	27300	27200	295
242	20240322	143800	4249397750	27250	27250	27300	27200	263
243	20240322	143700	4242232000	27250	27300	27300	27200	322
244	20240322	143600	4233462200	27200	27200	27300	27200	266
245	20240322	143500	4226214550	27200	27300	27300	27200	392
246	20240322	143400	4215536000	27300	27200	27300	27200	248
247	20240322	143300	4208777600	27300	27250	27300	27200	353
248	20240322	143200	4199160700	27250	27250	27300	27200	326
249	20240322	143100	4190278100	27250	27250	27250	27200	360
250	20240322	143000	4180468350	27250	27250	27250	27200	142
251	20240322	142900	4176599450	27250	27150	27250	27150	157
252	20240322	142800	4172326150	27150	27200	27250	27150	431
253	20240322	142700	4160595400	27250	27250	27250	27200	261
254	20240322	142600	4153485450	27250	27250	27300	27200	1060
255	20240322	142500	4124641200	27200	27250	27250	27200	292
256	20240322	142400	4116685300	27200	27250	27250	27200	269
257	20240322	142300	4109355350	27250	27250	27250	27200	305
258	20240322	142200	4101044850	27250	27250	27250	27200	244
259	20240322	142100	4094396500	27200	27250	27250	27200	304
260	20240322	142000	4086112900	27250	27250	27250	27200	156
261	20240322	141900	4081862400	27250	27250	27250	27200	289
262	20240322	141800	4073987900	27250	27250	27250	27200	305
263	20240322	141700	4065679850	27250	27250	27250	27200	257
264	20240322	141600	4058678700	27250	27200	27250	27200	266
265	20240322	141500	4051438050	27250	27200	27250	27150	274
266	20240322	141400	4043986050	27200	27200	27250	27200	444
267	20240322	141300	4031904550	27250	27250	27250	27200	211
268	20240322	141200	4026155100	27200	27250	27250	27200	215
269	20240322	141100	4020296850	27250	27250	27250	27200	77
270	20240322	141000	4018199150	27250	27250	27250	27200	210
271	20240322	140900	4012477900	27200	27250	27250	27200	298
272	20240322	140800	4004357650	27250	27250	27250	27200	194
273	20240322	140700	3999072200	27250	27200	27250	27200	86
274	20240322	140600	3996729000	27200	27250	27250	27200	238
275	20240322	140500	3990245350	27200	27200	27200	27150	382
276	20240322	140400	3979855300	27250	27200	27250	27200	101
277	20240322	140300	3977103400	27200	27200	27250	27150	306
278	20240322	140200	3968777800	27250	27250	27250	27200	288
279	20240322	140100	3960931500	27250	27200	27250	27200	111
280	20240322	140000	3957908350	27250	27200	27250	27150	228
281	20240322	135900	3951698450	27150	27150	27200	27150	316
282	20240322	135800	3943104300	27200	27100	27200	27100	226
283	20240322	135700	3936964450	27150	27150	27150	27100	89
284	20240322	135600	3934548650	27100	27150	27150	27100	172
285	20240322	135500	3929879400	27150	27150	27150	27100	212
286	20240322	135400	3924123900	27150	27150	27150	27100	191
287	20240322	135300	3918938850	27150	27100	27150	27100	181
288	20240322	135200	3914025250	27150	27100	27150	27100	201
289	20240322	135100	3908568700	27150	27100	27150	27100	59
290	20240322	135000	3906967400	27100	27150	27150	27100	324
291	20240322	134900	3898182400	27150	27100	27150	27100	180
292	20240322	134800	3893303750	27100	27100	27150	27050	338
293	20240322	134700	3884142100	27050	27100	27150	27050	218
294	20240322	134600	3878241800	27100	27100	27150	27100	249
295	20240322	134500	3871485700	27100	27100	27150	27100	220
296	20240322	134400	3865515500	27050	27050	27100	27050	144
297	20240322	134300	3861619800	27100	27100	27100	27050	177
298	20240322	134200	3856823650	27100	27100	27100	27050	218
299	20240322	134100	3850916400	27100	27100	27150	27100	115
300	20240322	134000	3847799600	27100	27100	27100	27050	66
301	20240322	133900	3846011450	27100	27100	27100	27000	148
302	20240322	133800	3842002250	27000	27100	27250	27000	4582
303	20240322	133700	3718036250	27050	27100	27100	27050	856
304	20240322	133600	3694839150	27100	27200	27200	27100	1860
305	20240322	133500	3644343150	27200	27200	27200	27150	391
306	20240322	133400	3633708150	27200	27200	27200	27150	36
307	20240322	133300	3632729400	27200	27150	27200	27150	183
308	20240322	133200	3627752400	27200	27150	27200	27150	186
309	20240322	133100	3622693650	27150	27150	27200	27150	290
310	20240322	133000	3614818300	27150	27150	27150	27100	159
311	20240322	132900	3610501950	27100	27100	27150	27100	185
312	20240322	132800	3605480550	27100	27150	27150	27100	64
313	20240322	132700	3603743400	27150	27150	27150	27100	760
314	20240322	132600	3583112850	27150	27100	27150	27100	165
315	20240322	132500	3578633250	27100	27150	27150	27100	163
316	20240322	132400	3574208500	27150	27150	27150	27100	76
317	20240322	132300	3572145650	27150	27100	27150	27100	189
318	20240322	132200	3567017100	27150	27100	27150	27100	82
319	20240322	132100	3564793600	27100	27150	27150	27100	103
320	20240322	132000	3562000250	27150	27150	27150	27100	107
321	20240322	131900	3559095450	27150	27100	27150	27100	32
322	20240322	131800	3558226700	27100	27150	27150	27100	33
323	20240322	131700	3557331050	27150	27150	27150	27100	51
324	20240322	131600	3555946450	27100	27150	27150	27100	123
325	20240322	131500	3552609550	27100	27150	27150	27100	34
326	20240322	131400	3551686700	27150	27150	27150	27100	142
327	20240322	131300	3547831700	27100	27150	27150	27100	150
328	20240322	131200	3543760900	27150	27100	27150	27100	818
329	20240322	131100	3521555650	27100	27100	27150	27100	93
330	20240322	131000	3519032150	27100	27150	27150	27100	126
331	20240322	130900	3515611350	27100	27200	27200	27100	1100
332	20240322	130800	3485744750	27150	27200	27200	27150	87
333	20240322	130700	3483379450	27150	27200	27200	27150	133
334	20240322	130600	3479763350	27200	27150	27200	27150	124
335	20240322	130500	3476392950	27200	27200	27200	27200	112
336	20240322	130400	3473346550	27200	27150	27200	27150	291
337	20240322	130300	3465433950	27150	27150	27200	27150	118
338	20240322	130200	3462229300	27150	27150	27200	27150	105
339	20240322	130100	3459376550	27150	27150	27150	27150	104
340	20240322	130000	3456552950	27150	27200	27200	27150	132
341	20240322	125900	3452964900	27150	27150	27200	27150	101
342	20240322	125800	3450221700	27150	27150	27200	27150	141
343	20240322	125700	3446390000	27150	27150	27200	27150	90
344	20240322	125600	3443945950	27200	27150	27200	27150	432
345	20240322	125500	3432215100	27200	27150	27200	27150	221
346	20240322	125400	3426209500	27200	27150	27200	27150	122
347	20240322	125300	3422893950	27150	27150	27200	27150	146
348	20240322	125200	3418925800	27150	27200	27200	27150	133
349	20240322	125100	3415312000	27200	27200	27200	27150	115
350	20240322	125000	3412184900	27200	27200	27200	27150	298
351	20240322	124900	3404080650	27200	27150	27200	27150	158
352	20240322	124800	3399786950	27200	27150	27200	27150	152
353	20240322	124700	3395657050	27200	27200	27200	27150	240
354	20240322	124600	3389137950	27200	27200	27200	27150	130
355	20240322	124500	3385605400	27150	27150	27200	27150	158
356	20240322	124400	3381311350	27200	27150	27200	27150	144
357	20240322	124300	3377400200	27150	27150	27200	27150	136
358	20240322	124200	3373706250	27150	27200	27200	27150	63
359	20240322	124100	3371993500	27150	27200	27200	27150	52
360	20240322	124000	3370579150	27150	27200	27200	27150	105
361	20240322	123900	3367723400	27200	27150	27200	27150	58
362	20240322	123800	3366145950	27200	27200	27200	27150	439
363	20240322	123700	3354219400	27150	27150	27200	27150	132
364	20240322	123600	3350634200	27200	27200	27200	27150	169
365	20240322	123500	3346039800	27200	27200	27200	27150	1356
366	20240322	123400	3309159150	27200	27200	27250	27200	152
367	20240322	123300	3305024200	27250	27200	27250	27200	99
368	20240322	123200	3302328850	27250	27200	27250	27200	24
369	20240322	123100	3301674950	27200	27250	27250	27200	102
370	20240322	123000	3298897100	27200	27200	27200	27200	154
371	20240322	122900	3294708300	27250	27250	27250	27200	175
372	20240322	122800	3289941550	27200	27300	27300	27200	297
373	20240322	122700	3281849300	27250	27250	27300	27250	148
374	20240322	122600	3277814450	27250	27300	27300	27250	158
375	20240322	122500	3273507150	27250	27300	27300	27250	90
376	20240322	122400	3271052650	27250	27250	27300	27250	122
377	20240322	122300	3267727650	27250	27300	27300	27250	130
378	20240322	122200	3264185050	27300	27300	27300	27300	102
379	20240322	122100	3261400450	27300	27250	27300	27250	66
380	20240322	122000	3259598750	27250	27300	27300	27250	176
381	20240322	121900	3254799150	27250	27300	27300	27250	68
382	20240322	121800	3252942850	27300	27250	27300	27250	147
383	20240322	121700	3248932800	27300	27250	27300	27200	66
384	20240322	121600	3247133300	27200	27200	27250	27200	941
385	20240322	121500	3221494300	27250	27250	27250	27200	96
386	20240322	121400	3218880200	27200	27250	27250	27200	141
387	20240322	121300	3215042850	27200	27200	27250	27200	83
388	20240322	121200	3212785200	27200	27250	27250	27200	136
389	20240322	121100	3209083600	27250	27250	27300	27200	333
390	20240322	121000	3200008900	27300	27300	27300	27250	130
391	20240322	120900	3196460650	27250	27250	27300	27250	118
392	20240322	120800	3193243100	27250	27300	27300	27250	25
393	20240322	120700	3192560800	27300	27250	27300	27250	258
394	20240322	120600	3185528350	27250	27300	27300	27250	72
395	20240322	120500	3183565100	27250	27250	27300	27200	245
396	20240322	120400	3176887150	27250	27250	27250	27200	515
397	20240322	120300	3162863500	27250	27250	27250	27250	197
398	20240322	120200	3157495250	27250	27250	27250	27200	67
399	20240322	120100	3155671100	27250	27250	27250	27250	207
400	20240322	120000	3150030350	27250	27250	27300	27250	1401
401	20240322	115900	3111850250	27300	27250	27300	27250	76
402	20240322	115800	3109776800	27300	27250	27300	27250	96
403	20240322	115700	3107157400	27300	27300	27300	27250	98
404	20240322	115600	3104483100	27300	27300	27300	27250	195
405	20240322	115500	3099164000	27250	27300	27300	27250	88
406	20240322	115400	3096764750	27300	27300	27300	27250	210
407	20240322	115300	3091036450	27250	27250	27300	27250	64
408	20240322	115200	3089291250	27250	27250	27300	27250	45
409	20240322	115100	3088063200	27300	27300	27300	27250	63
410	20240322	115000	3086343600	27300	27250	27300	27250	35
411	20240322	114900	3085388250	27300	27250	27300	27250	156
412	20240322	114800	3081134600	27300	27300	27300	27300	14
413	20240322	114700	3080752400	27350	27350	27350	27300	306
414	20240322	114600	3072395450	27300	27300	27350	27300	212
415	20240322	114500	3066607800	27350	27300	27350	27250	342
416	20240322	114400	3057271150	27250	27350	27350	27250	359
417	20240322	114300	3047468600	27350	27300	27350	27300	276
418	20240322	114200	3039926350	27250	27300	27300	27250	220
419	20240322	114100	3033920400	27300	27300	27350	27300	913
420	20240322	114000	3008992350	27350	27350	27350	27300	184
421	20240322	113900	3003961500	27350	27300	27350	27300	52
422	20240322	113800	3002540400	27350	27300	27350	27300	58
423	20240322	113700	3000955150	27300	27350	27350	27300	97
424	20240322	113600	2998305250	27350	27350	27350	27300	85
425	20240322	113500	2995980950	27300	27350	27350	27300	36
426	20240322	113400	2994997300	27350	27350	27350	27300	413
427	20240322	113300	2983702950	27350	27400	27400	27350	237
428	20240322	113200	2977218150	27400	27400	27400	27350	82
429	20240322	113100	2974973100	27350	27400	27400	27350	160
430	20240322	113000	2970593850	27400	27350	27400	27350	34
431	20240322	112900	2969663850	27350	27400	27400	27350	157
432	20240322	112800	2965364300	27400	27400	27450	27400	237
433	20240322	112700	2958869900	27400	27400	27450	27400	2643
434	20240322	112600	2886439750	27400	27350	27450	27350	2799
435	20240322	112500	2809728300	27350	27450	27450	27350	381
436	20240322	112400	2799287200	27450	27400	27450	27350	2234
437	20240322	112300	2738075000	27400	27350	27400	27350	435
438	20240322	112200	2726172600	27300	27300	27350	27300	188
439	20240322	112100	2721033600	27350	27350	27400	27350	273
440	20240322	112000	2713566450	27350	27350	27350	27350	9
441	20240322	111900	2713320300	27400	27350	27400	27350	53
442	20240322	111800	2711869100	27350	27300	27350	27300	218
443	20240322	111700	2705906850	27350	27350	27350	27350	1097
444	20240322	111600	2675903900	27400	27400	27400	27350	94
445	20240322	111500	2673328750	27350	27400	27400	27350	130
446	20240322	111400	2669767100	27350	27400	27400	27350	130
447	20240322	111300	2666208000	27400	27350	27400	27350	33
448	20240322	111200	2665304000	27400	27400	27400	27350	150
449	20240322	111100	2661194400	27350	27400	27450	27350	1389
450	20240322	111000	2623129250	27350	27350	27400	27350	646
451	20240322	110900	2605460050	27350	27400	27400	27350	32
452	20240322	110800	2604583450	27350	27400	27400	27350	78
453	20240322	110700	2602448650	27450	27400	27450	27350	656
454	20240322	110600	2584473550	27400	27400	27450	27350	785
455	20240322	110500	2562969300	27450	27400	27500	27400	1325
456	20240322	110400	2526655050	27500	27450	27500	27400	419
457	20240322	110300	2515150850	27450	27450	27450	27450	514
458	20240322	110200	2501041550	27500	27550	27600	27500	2702
459	20240322	110100	2426619050	27550	27600	27600	27550	588
460	20240322	110000	2410391200	27650	27600	27650	27600	48
461	20240322	105900	2409065450	27600	27550	27600	27550	336
462	20240322	105800	2399792350	27600	27550	27600	27500	148
463	20240322	105700	2395714500	27500	27500	27600	27450	1276
464	20240322	105600	2360613500	27500	27450	27550	27450	428
465	20240322	105500	2348828250	27450	27550	27600	27450	621
466	20240322	105400	2331746800	27550	27650	27650	27550	834
467	20240322	105300	2308718650	27700	27750	27750	27600	3025
468	20240322	105200	2224939100	27750	27600	27750	27600	5657
469	20240322	105100	2068382900	27650	27600	27650	27550	711
470	20240322	105000	2048733300	27600	27550	27650	27550	2690
471	20240322	104900	1974478400	27550	27600	27650	27550	1112
472	20240322	104800	1943797800	27650	27550	27650	27550	1781
473	20240322	104700	1894635000	27550	27550	27600	27500	3383
474	20240322	104600	1801380500	27500	27450	27500	27450	3887
475	20240322	104500	1694495050	27450	27450	27500	27450	231
476	20240322	104400	1688146200	27500	27400	27500	27400	1902
477	20240322	104300	1635938650	27400	27450	27450	27400	1112
478	20240322	104200	1605427450	27450	27400	27450	27350	2844
479	20240322	104100	1527559500	27400	27350	27400	27300	638
480	20240322	104000	1510106350	27400	27350	27400	27350	176
481	20240322	103900	1505284200	27350	27400	27400	27350	241
482	20240322	103800	1498682400	27400	27400	27450	27400	1058
483	20240322	103700	1469689200	27400	27450	27450	27350	259
484	20240322	103600	1462585600	27450	27400	27450	27400	213
485	20240322	103500	1456747050	27400	27450	27450	27400	947
486	20240322	103400	1430779900	27450	27350	27450	27300	4251
487	20240322	103300	1314401450	27350	27300	27350	27250	410
488	20240322	103200	1303202100	27300	27300	27350	27300	749
489	20240322	103100	1282743200	27300	27300	27350	27300	2663
490	20240322	103000	1210006750	27300	27200	27300	27200	2554
491	20240322	102900	1140397350	27250	27100	27250	27050	618
492	20240322	102800	1123585350	27200	27200	27250	27000	1913
493	20240322	102700	1071688150	27200	27250	27250	27200	420
494	20240322	102600	1060248200	27250	27250	27250	27200	267
495	20240322	102500	1052973900	27250	27200	27250	27200	1020
496	20240322	102400	1025218800	27150	27150	27200	27150	242
497	20240322	102300	1018646150	27200	27200	27200	27150	504
498	20240322	102200	1004954350	27200	27150	27200	27150	217
499	20240322	102100	999053850	27150	27150	27150	27150	196
500	20240322	102000	993732450	27150	27150	27200	27100	349
501	20240322	101900	984254650	27150	27100	27200	27100	277
502	20240322	101800	976726950	27100	27250	27250	27100	730
503	20240322	101700	956902300	27250	27250	27250	27200	628
504	20240322	101600	939794750	27250	27200	27250	27100	1412
505	20240322	101500	901428050	27200	27250	27250	27200	768
506	20240322	101400	880500650	27200	27200	27250	27150	2312
507	20240322	101300	817586450	27200	27150	27200	27100	986
508	20240322	101200	790803450	27150	27150	27150	27100	1089
509	20240322	101100	761262650	27150	27200	27200	27100	1430
510	20240322	101000	722394600	27200	27150	27200	27100	1362
511	20240322	100900	685390750	27150	27000	27150	27000	2144
512	20240322	100800	627302200	27000	27000	27050	27000	493
513	20240322	100700	613971850	27000	26950	27050	26950	2793
514	20240322	100600	538557700	27000	26900	27000	26850	2980
515	20240322	100500	458318150	26900	26850	26900	26800	352
516	20240322	100400	448851350	26850	26850	26900	26850	220
517	20240322	100300	442943600	26850	26900	26900	26850	60
518	20240322	100200	441330450	26900	26850	26900	26850	89
519	20240322	100100	438937100	26850	26850	26900	26850	208
520	20240322	100000	433345900	26900	26850	26900	26850	96
521	20240322	095900	430764500	26850	26900	26900	26850	72
522	20240322	095800	428828850	26850	26900	26900	26850	228
523	20240322	095700	422696900	26900	26900	26900	26850	71
524	20240322	095600	420788300	26850	26900	26900	26850	124
525	20240322	095500	417453000	26850	26850	26900	26800	330
526	20240322	095400	408592450	26850	26850	26850	26800	86
527	20240322	095300	406284550	26800	26900	26900	26800	325
528	20240322	095200	397557100	26850	26850	26900	26850	101
529	20240322	095100	394843600	26900	26900	26900	26900	355
530	20240322	095000	385294100	26900	26850	26900	26850	301
531	20240322	094900	377199350	26850	26850	26900	26850	189
532	20240322	094800	372123500	26900	26850	26900	26800	346
533	20240322	094700	362832750	26850	26850	26900	26850	452
534	20240322	094600	350696150	26850	26850	26900	26850	41
535	20240322	094500	349595050	26850	26850	26900	26850	202
536	20240322	094400	344167050	26900	26900	26900	26850	140
537	20240322	094300	340402150	26900	26900	26900	26850	149
538	20240322	094200	336394750	26900	26850	26900	26850	97
539	20240322	094100	333785800	26900	26900	26900	26850	514
540	20240322	094000	319961250	26900	26850	26900	26850	160
541	20240322	093900	315660500	26850	26850	26900	26850	187
542	20240322	093800	310637950	26900	26850	26900	26850	127
543	20240322	093700	307221950	26850	26900	26900	26850	294
544	20240322	093600	299324200	26850	26800	26900	26800	2283
545	20240322	093500	238023850	26850	26850	26850	26800	218
546	20240322	093400	232179250	26850	26800	26850	26800	28
547	20240322	093300	231428300	26800	26800	26850	26800	114
548	20240322	093200	228371000	26800	26800	26850	26800	825
549	20240322	093100	206257550	26850	26850	26850	26800	240
550	20240322	093000	199814100	26850	26800	26850	26750	905
551	20240322	092900	175557700	26800	26750	26800	26650	537
552	20240322	092800	161207500	26750	26700	26750	26650	399
553	20240322	092700	150548650	26700	26700	26700	26600	97
554	20240322	092600	147962950	26700	26650	26700	26600	252
555	20240322	092500	141246850	26650	26600	26650	26550	27
556	20240322	092400	140528350	26600	26500	26600	26500	129
557	20240322	092300	137097750	26550	26550	26600	26550	63
558	20240322	092200	135425050	26600	26550	26600	26550	85
559	20240322	092100	133165400	26550	26550	26550	26500	407
560	20240322	092000	122374650	26550	26550	26550	26500	219
561	20240322	091900	116560550	26550	26500	26550	26500	18
562	20240322	091800	116082750	26500	26500	26550	26500	15
563	20240322	091700	115685100	26550	26550	26550	26550	7
564	20240322	091600	115499250	26500	26500	26600	26500	322
565	20240322	091500	106942850	26500	26450	26500	26450	161
566	20240322	091400	102684300	26500	26550	26600	26450	844
567	20240322	091300	80318150	26500	26500	26550	26500	569
568	20240322	091200	65212650	26550	26550	26600	26550	174
569	20240322	091100	60592650	26600	26500	26600	26500	303
570	20240322	091000	52552800	26500	26500	26500	26500	8
571	20240322	090900	52340800	26500	26500	26550	26500	31
572	20240322	090800	51519050	26550	26500	26550	26450	117
573	20240322	090700	48422250	26500	26450	26500	26450	268
574	20240322	090600	41328600	26450	26500	26500	26450	21
575	20240322	090500	40772650	26500	26550	26550	26450	132
576	20240322	090400	37274200	26550	26550	26550	26450	242
577	20240322	090300	30851150	26550	26450	26550	26450	16
578	20240322	090200	30427850	26500	26500	26600	26450	215
579	20240322	090100	24728200	26600	26450	26600	26450	100
580	20240322	090000	22079300	26450	26400	26450	26400	833