KissMeData/005810/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184300	1369961150	29200	29200	29200	29200	667
3	20240328	184200	1369961150	29200	29200	29200	29200	0
4	20240328	184100	1369961150	29200	29200	29200	29200	0
5	20240328	184000	1369961150	29200	29200	29200	29200	0
6	20240328	183900	1369961150	29200	29200	29200	29200	0
7	20240328	183800	1369961150	29200	29200	29200	29200	0
8	20240328	183700	1369961150	29200	29200	29200	29200	0
9	20240328	183600	1369961150	29200	29200	29200	29200	0
10	20240328	183500	1369961150	29200	29200	29200	29200	0
11	20240328	183400	1369961150	29200	29200	29200	29200	0
12	20240328	183300	1369961150	29200	29200	29200	29200	0
13	20240328	183200	1369961150	29200	29200	29200	29200	0
14	20240328	183100	1369961150	29200	29200	29200	29200	0
15	20240328	183000	1369961150	29200	29200	29200	29200	0
16	20240328	182900	1369961150	29200	29200	29200	29200	0
17	20240328	182800	1369961150	29200	29200	29200	29200	0
18	20240328	182700	1369961150	29200	29200	29200	29200	0
19	20240328	182600	1369961150	29200	29200	29200	29200	0
20	20240328	182500	1369961150	29200	29200	29200	29200	0
21	20240328	182400	1369961150	29200	29200	29200	29200	0
22	20240328	182300	1369961150	29200	29200	29200	29200	0
23	20240328	182200	1369961150	29200	29200	29200	29200	0
24	20240328	182100	1369961150	29200	29200	29200	29200	0
25	20240328	182000	1369961150	29200	29200	29200	29200	0
26	20240328	181900	1369961150	29200	29200	29200	29200	0
27	20240328	181800	1369961150	29200	29200	29200	29200	0
28	20240328	181700	1369961150	29200	29200	29200	29200	0
29	20240328	181600	1369961150	29200	29200	29200	29200	0
30	20240328	181500	1369961150	29200	29200	29200	29200	0
31	20240328	181400	1369961150	29200	29200	29200	29200	0
32	20240328	181300	1369961150	29200	29200	29200	29200	667
33	20240328	181200	1369961150	29200	29200	29200	29200	0
34	20240328	181100	1369961150	29200	29200	29200	29200	0
35	20240328	181000	1369961150	29200	29200	29200	29200	0
36	20240328	180900	1369961150	29200	29200	29200	29200	0
37	20240328	180800	1369961150	29200	29200	29200	29200	0
38	20240328	180700	1369961150	29200	29200	29200	29200	0
39	20240328	180600	1369961150	29200	29200	29200	29200	0
40	20240328	180500	1369961150	29200	29200	29200	29200	0
41	20240328	180400	1369961150	29200	29200	29200	29200	0
42	20240328	180300	1369961150	29200	29200	29200	29200	0
43	20240328	180200	1369961150	29200	29200	29200	29200	0
44	20240328	180100	1369961150	29200	29200	29200	29200	0
45	20240328	180000	1369961150	29200	29200	29200	29200	0
46	20240328	175900	1369961150	29200	29200	29200	29200	0
47	20240328	175800	1369961150	29200	29200	29200	29200	0
48	20240328	175700	1369961150	29200	29200	29200	29200	0
49	20240328	175600	1369961150	29200	29200	29200	29200	0
50	20240328	175500	1369961150	29200	29200	29200	29200	0
51	20240328	175400	1369961150	29200	29200	29200	29200	0
52	20240328	175300	1369961150	29200	29200	29200	29200	0
53	20240328	175200	1369961150	29200	29200	29200	29200	0
54	20240328	175100	1369961150	29200	29200	29200	29200	0
55	20240328	175000	1369961150	29200	29200	29200	29200	0
56	20240328	174900	1369961150	29200	29200	29200	29200	0
57	20240328	174800	1369961150	29200	29200	29200	29200	0
58	20240328	174700	1369961150	29200	29200	29200	29200	0
59	20240328	174600	1369961150	29200	29200	29200	29200	0
60	20240328	174500	1369961150	29200	29200	29200	29200	0
61	20240328	174400	1369961150	29200	29200	29200	29200	0
62	20240328	174300	1369961150	29200	29200	29200	29200	667
63	20240328	174200	1369961150	29200	29200	29200	29200	0
64	20240328	174100	1369961150	29200	29200	29200	29200	0
65	20240328	174000	1369961150	29200	29200	29200	29200	0
66	20240328	173900	1369961150	29200	29200	29200	29200	0
67	20240328	173800	1369961150	29200	29200	29200	29200	0
68	20240328	173700	1369961150	29200	29200	29200	29200	0
69	20240328	173600	1369961150	29200	29200	29200	29200	0
70	20240328	173500	1369961150	29200	29200	29200	29200	0
71	20240328	173400	1369961150	29200	29200	29200	29200	0
72	20240328	173300	1369961150	29200	29200	29200	29200	0
73	20240328	173200	1369961150	29200	29200	29200	29200	0
74	20240328	173100	1369961150	29200	29200	29200	29200	0
75	20240328	173000	1369961150	29200	29200	29200	29200	0
76	20240328	172900	1369961150	29200	29200	29200	29200	0
77	20240328	172800	1369961150	29200	29200	29200	29200	0
78	20240328	172700	1369961150	29200	29200	29200	29200	0
79	20240328	172600	1369961150	29200	29200	29200	29200	0
80	20240328	172500	1369961150	29200	29200	29200	29200	0
81	20240328	172400	1369961150	29200	29200	29200	29200	0
82	20240328	172300	1369961150	29200	29200	29200	29200	0
83	20240328	172200	1369961150	29200	29200	29200	29200	0
84	20240328	172100	1369961150	29200	29200	29200	29200	0
85	20240328	172000	1369961150	29200	29200	29200	29200	0
86	20240328	171900	1369961150	29200	29200	29200	29200	0
87	20240328	171800	1369961150	29200	29200	29200	29200	0
88	20240328	171700	1369961150	29200	29200	29200	29200	0
89	20240328	171600	1369961150	29200	29200	29200	29200	0
90	20240328	171500	1369961150	29200	29200	29200	29200	0
91	20240328	171400	1369961150	29200	29200	29200	29200	0
92	20240328	171300	1369961150	29200	29200	29200	29200	667
93	20240328	171200	1369961150	29200	29200	29200	29200	0
94	20240328	171100	1369961150	29200	29200	29200	29200	0
95	20240328	171000	1369961150	29200	29200	29200	29200	0
96	20240328	170900	1369961150	29200	29200	29200	29200	0
97	20240328	170800	1369961150	29200	29200	29200	29200	0
98	20240328	170700	1369961150	29200	29200	29200	29200	0
99	20240328	170600	1369961150	29200	29200	29200	29200	0
100	20240328	170500	1369961150	29200	29200	29200	29200	0
101	20240328	170400	1369961150	29200	29200	29200	29200	0
102	20240328	170300	1369961150	29200	29200	29200	29200	0
103	20240328	170200	1369961150	29200	29200	29200	29200	0
104	20240328	170100	1369961150	29200	29200	29200	29200	0
105	20240328	170000	1369961150	29200	29200	29200	29200	0
106	20240328	165900	1369961150	29200	29200	29200	29200	0
107	20240328	165800	1369961150	29200	29200	29200	29200	0
108	20240328	165700	1369961150	29200	29200	29200	29200	0
109	20240328	165600	1369961150	29200	29200	29200	29200	0
110	20240328	165500	1369961150	29200	29200	29200	29200	0
111	20240328	165400	1369961150	29200	29200	29200	29200	0
112	20240328	165300	1369961150	29200	29200	29200	29200	0
113	20240328	165200	1369961150	29200	29200	29200	29200	0
114	20240328	165100	1369961150	29200	29200	29200	29200	0
115	20240328	165000	1369961150	29200	29200	29200	29200	0
116	20240328	164900	1369961150	29200	29200	29200	29200	0
117	20240328	164800	1369961150	29200	29200	29200	29200	0
118	20240328	164700	1369961150	29200	29200	29200	29200	0
119	20240328	164600	1369961150	29200	29200	29200	29200	0
120	20240328	164500	1369961150	29200	29200	29200	29200	0
121	20240328	164400	1369961150	29200	29200	29200	29200	0
122	20240328	164300	1369961150	29200	29200	29200	29200	667
123	20240328	164200	1369961150	29200	29200	29200	29200	0
124	20240328	164100	1369961150	29200	29200	29200	29200	0
125	20240328	164000	1369961150	29200	29200	29200	29200	0
126	20240328	163900	1369961150	29200	29200	29200	29200	0
127	20240328	163800	1369961150	29200	29200	29200	29200	0
128	20240328	163700	1369961150	29200	29200	29200	29200	0
129	20240328	163600	1369961150	29200	29200	29200	29200	0
130	20240328	163500	1369961150	29200	29200	29200	29200	0
131	20240328	163400	1369961150	29200	29200	29200	29200	0
132	20240328	163300	1369961150	29200	29200	29200	29200	0
133	20240328	163200	1369961150	29200	29200	29200	29200	0
134	20240328	163100	1369961150	29200	29200	29200	29200	0
135	20240328	163000	1369961150	29200	29200	29200	29200	0
136	20240328	162900	1369961150	29200	29200	29200	29200	0
137	20240328	162800	1369961150	29200	29200	29200	29200	0
138	20240328	162700	1369961150	29200	29200	29200	29200	0
139	20240328	162600	1369961150	29200	29200	29200	29200	0
140	20240328	162500	1369961150	29200	29200	29200	29200	0
141	20240328	162400	1369961150	29200	29200	29200	29200	0
142	20240328	162300	1369961150	29200	29200	29200	29200	0
143	20240328	162200	1369961150	29200	29200	29200	29200	0
144	20240328	162100	1369961150	29200	29200	29200	29200	0
145	20240328	162000	1369961150	29200	29200	29200	29200	0
146	20240328	161900	1369961150	29200	29200	29200	29200	0
147	20240328	161800	1369961150	29200	29200	29200	29200	0
148	20240328	161700	1369961150	29200	29200	29200	29200	0
149	20240328	161600	1369961150	29200	29200	29200	29200	0
150	20240328	161500	1369961150	29200	29200	29200	29200	0
151	20240328	161400	1369961150	29200	29200	29200	29200	0
152	20240328	161300	1369961150	29200	29200	29200	29200	667
153	20240328	161200	1369961150	29200	29200	29200	29200	0
154	20240328	161100	1369961150	29200	29200	29200	29200	0
155	20240328	161000	1369961150	29200	29200	29200	29200	0
156	20240328	160900	1369961150	29200	29200	29200	29200	0
157	20240328	160800	1369961150	29200	29200	29200	29200	0
158	20240328	160700	1369961150	29200	29200	29200	29200	0
159	20240328	160600	1369961150	29200	29200	29200	29200	0
160	20240328	160500	1369961150	29200	29200	29200	29200	0
161	20240328	160400	1369961150	29200	29200	29200	29200	0
162	20240328	160300	1369961150	29200	29200	29200	29200	0
163	20240328	160200	1369961150	29200	29200	29200	29200	0
164	20240328	160100	1369961150	29200	29200	29200	29200	0
165	20240328	160000	1369961150	29200	29200	29200	29200	0
166	20240328	155900	1369961150	29200	29200	29200	29200	0
167	20240328	155800	1369961150	29200	29200	29200	29200	0
168	20240328	155700	1369961150	29200	29200	29200	29200	0
169	20240328	155600	1369961150	29200	29200	29200	29200	0
170	20240328	155500	1369961150	29200	29200	29200	29200	0
171	20240328	155400	1369961150	29200	29200	29200	29200	0
172	20240328	155300	1369961150	29200	29200	29200	29200	0
173	20240328	155200	1369961150	29200	29200	29200	29200	0
174	20240328	155100	1369961150	29200	29200	29200	29200	0
175	20240328	155000	1369961150	29200	29200	29200	29200	0
176	20240328	154900	1369961150	29200	29200	29200	29200	0
177	20240328	154800	1369961150	29200	29200	29200	29200	0
178	20240328	154700	1369961150	29200	29200	29200	29200	0
179	20240328	154600	1369961150	29200	29200	29200	29200	0
180	20240328	154500	1369961150	29200	29200	29200	29200	0
181	20240328	154400	1369961150	29200	29200	29200	29200	0
182	20240328	154300	1369961150	29200	29200	29200	29200	667
183	20240328	154200	1369961150	29200	29200	29200	29200	0
184	20240328	154100	1369961150	29200	29200	29200	29200	0
185	20240328	154000	1369961150	29200	29200	29200	29200	0
186	20240328	153900	1369961150	29200	29200	29200	29200	0
187	20240328	153800	1369961150	29200	29200	29200	29200	0
188	20240328	153700	1369961150	29200	29200	29200	29200	0
189	20240328	153600	1369961150	29200	29200	29200	29200	0
190	20240328	153500	1369961150	29200	29200	29200	29200	0
191	20240328	153400	1369961150	29200	29200	29200	29200	0
192	20240328	153300	1369961150	29200	29200	29200	29200	0
193	20240328	153200	1369961150	29200	29200	29200	29200	0
194	20240328	153100	1369961150	29200	29200	29200	29200	0
195	20240328	153000	1369961150	29200	29200	29200	29200	667
196	20240328	152900	1350484750	29400	29400	29400	29400	0
197	20240328	152800	1350484750	29400	29400	29400	29400	0
198	20240328	152700	1350484750	29400	29400	29400	29400	0
199	20240328	152600	1350484750	29400	29400	29400	29400	0
200	20240328	152500	1350484750	29400	29400	29400	29400	0
201	20240328	152400	1350484750	29400	29400	29400	29400	0
202	20240328	152300	1350484750	29400	29400	29400	29400	0
203	20240328	152200	1350484750	29400	29400	29400	29400	0
204	20240328	152100	1350484750	29400	29400	29400	29400	0
205	20240328	152000	1350484750	29400	29400	29400	29400	0
206	20240328	151900	1350484750	29400	29400	29400	29200	52
207	20240328	151800	1348964800	29200	29300	29300	29200	239
208	20240328	151700	1341966600	29300	29250	29300	29250	112
209	20240328	151600	1338690350	29250	29250	29250	29200	155
210	20240328	151500	1334163400	29250	29200	29250	29200	240
211	20240328	151400	1327152600	29250	29250	29250	29250	6
212	20240328	151300	1326977100	29200	29200	29200	29200	4
213	20240328	151200	1326860300	29200	29200	29200	29200	232
214	20240328	151100	1320085900	29250	29200	29250	29200	212
215	20240328	151000	1313889900	29200	29200	29250	29200	299
216	20240328	150900	1305156100	29250	29250	29250	29250	11
217	20240328	150800	1304834350	29250	29250	29250	29250	510
218	20240328	150700	1289916850	29300	29300	29300	29300	36
219	20240328	150600	1288862050	29300	29300	29300	29300	16
220	20240328	150500	1288393250	29300	29250	29300	29250	33
221	20240328	150400	1287427650	29300	29300	29300	29300	6
222	20240328	150300	1287251850	29300	29250	29300	29250	31
223	20240328	150200	1286344850	29300	29250	29300	29250	151
224	20240328	150100	1281928050	29250	29250	29250	29250	0
225	20240328	150000	1281928050	29250	29250	29250	29250	69
226	20240328	145900	1279909800	29250	29250	29250	29250	34
227	20240328	145800	1278915300	29300	29250	29300	29250	2
228	20240328	145700	1278856750	29250	29250	29250	29250	25
229	20240328	145600	1278125500	29200	29200	29200	29200	294
230	20240328	145500	1269540700	29200	29250	29250	29200	38
231	20240328	145400	1268430450	29250	29250	29250	29250	19
232	20240328	145300	1267874700	29250	29250	29250	29250	493
233	20240328	145200	1253454450	29300	29300	29300	29200	3416
234	20240328	145100	1153483900	29300	29300	29300	29300	19
235	20240328	145000	1152927200	29300	29300	29300	29300	81
236	20240328	144900	1150553900	29300	29300	29300	29300	2
237	20240328	144800	1150495300	29300	29350	29350	29300	101
238	20240328	144700	1147535950	29350	29350	29350	29350	14
239	20240328	144600	1147125050	29300	29300	29300	29300	0
240	20240328	144500	1147125050	29300	29350	29350	29300	95
241	20240328	144400	1144339050	29350	29350	29350	29350	0
242	20240328	144300	1144339050	29350	29350	29350	29350	3
243	20240328	144200	1144251000	29350	29350	29350	29350	208
244	20240328	144100	1138146200	29350	29350	29350	29350	175
245	20240328	144000	1133009950	29350	29350	29350	29350	2
246	20240328	143900	1132951250	29300	29350	29350	29300	35
247	20240328	143800	1131924750	29350	29300	29350	29300	51
248	20240328	143700	1130430400	29350	29350	29350	29300	33
249	20240328	143600	1129463200	29350	29350	29350	29350	1
250	20240328	143500	1129433850	29300	29300	29300	29300	157
251	20240328	143400	1124833750	29300	29300	29300	29300	43
252	20240328	143300	1123573850	29300	29300	29300	29300	3
253	20240328	143200	1123485950	29350	29350	29350	29350	0
254	20240328	143100	1123485950	29350	29350	29350	29350	0
255	20240328	143000	1123485950	29350	29350	29350	29300	57
256	20240328	142900	1121815450	29350	29300	29350	29300	4
257	20240328	142800	1121698200	29300	29300	29350	29300	72
258	20240328	142700	1119586050	29300	29300	29300	29300	30
259	20240328	142600	1118707050	29300	29300	29300	29300	58
260	20240328	142500	1117007650	29300	29350	29350	29300	54
261	20240328	142400	1115425250	29350	29350	29350	29350	3
262	20240328	142300	1115337200	29350	29350	29350	29350	0
263	20240328	142200	1115337200	29350	29350	29350	29350	12
264	20240328	142100	1114985000	29350	29350	29350	29350	99
265	20240328	142000	1112079350	29350	29350	29350	29350	1
266	20240328	141900	1112050000	29350	29300	29350	29300	348
267	20240328	141800	1101836600	29300	29300	29300	29300	67
268	20240328	141700	1099873500	29350	29350	29350	29350	0
269	20240328	141600	1099873500	29350	29300	29350	29300	112
270	20240328	141500	1096586900	29350	29350	29350	29350	0
271	20240328	141400	1096586900	29350	29350	29350	29300	155
272	20240328	141300	1092039900	29300	29350	29350	29300	101
273	20240328	141200	1089078100	29350	29350	29350	29350	1
274	20240328	141100	1089048750	29350	29350	29350	29350	0
275	20240328	141000	1089048750	29350	29300	29350	29300	122
276	20240328	140900	1085472600	29350	29350	29350	29350	6
277	20240328	140800	1085296500	29300	29300	29300	29300	0
278	20240328	140700	1085296500	29300	29300	29300	29300	47
279	20240328	140600	1083919400	29300	29350	29350	29300	1788
280	20240328	140500	1031445700	29400	29350	29400	29350	301
281	20240328	140400	1022611300	29400	29400	29400	29400	26
282	20240328	140300	1021846900	29400	29350	29400	29350	224
283	20240328	140200	1015262500	29350	29350	29350	29350	12
284	20240328	140100	1014910300	29400	29350	29400	29350	17
285	20240328	140000	1014411100	29400	29350	29400	29350	88
286	20240328	135900	1011827250	29400	29400	29400	29400	55
287	20240328	135800	1010210250	29400	29350	29400	29350	29
288	20240328	135700	1009358500	29350	29350	29350	29350	51
289	20240328	135600	1007861650	29400	29400	29400	29350	14
290	20240328	135500	1007450600	29350	29350	29400	29350	69
291	20240328	135400	1005425250	29350	29350	29400	29350	106
292	20240328	135300	1002313150	29400	29400	29400	29400	18
293	20240328	135200	1001783950	29350	29350	29350	29350	0
294	20240328	135100	1001783950	29350	29400	29400	29350	56
295	20240328	135000	1000140250	29400	29350	29400	29350	363
296	20240328	134900	989486050	29350	29400	29400	29350	273
297	20240328	134800	981462800	29450	29400	29450	29400	7
298	20240328	134700	981256950	29400	29400	29400	29400	63
299	20240328	134600	979404750	29450	29400	29450	29400	15
300	20240328	134500	978963600	29400	29400	29400	29400	952
301	20240328	134400	950974800	29400	29400	29450	29400	14
302	20240328	134300	950563150	29400	29450	29500	29400	209
303	20240328	134200	944410750	29450	29450	29450	29450	4
304	20240328	134100	944292950	29450	29450	29450	29450	0
305	20240328	134000	944292950	29450	29450	29450	29450	0
306	20240328	133900	944292950	29450	29500	29500	29450	91
307	20240328	133800	941611200	29500	29450	29500	29450	499
308	20240328	133700	926905700	29400	29400	29400	29400	0
309	20240328	133600	926905700	29400	29400	29400	29400	0
310	20240328	133500	926905700	29400	29400	29400	29400	54
311	20240328	133400	925318100	29450	29450	29450	29450	0
312	20240328	133300	925318100	29450	29500	29500	29450	502
313	20240328	133200	910509200	29450	29450	29450	29450	4
314	20240328	133100	910391400	29400	29450	29450	29400	54
315	20240328	133000	908802400	29500	29500	29500	29500	0
316	20240328	132900	908802400	29500	29500	29500	29450	30
317	20240328	132800	907918600	29450	29400	29450	29400	38
318	20240328	132700	906800700	29400	29450	29450	29400	455
319	20240328	132600	893423200	29450	29450	29450	29450	3
320	20240328	132500	893334850	29450	29450	29450	29450	0
321	20240328	132400	893334850	29450	29400	29450	29400	125
322	20240328	132300	889654850	29400	29450	29450	29400	148
323	20240328	132200	885299000	29400	29400	29400	29400	30
324	20240328	132100	884417000	29400	29400	29400	29400	85
325	20240328	132000	881918000	29400	29400	29400	29400	0
326	20240328	131900	881918000	29400	29400	29400	29400	86
327	20240328	131800	879389600	29400	29400	29400	29400	0
328	20240328	131700	879389600	29400	29400	29400	29400	0
329	20240328	131600	879389600	29400	29400	29400	29400	10
330	20240328	131500	879095600	29350	29350	29350	29350	60
331	20240328	131400	877334600	29350	29400	29400	29350	134
332	20240328	131300	873400000	29400	29400	29400	29400	6
333	20240328	131200	873223600	29350	29350	29350	29350	0
334	20240328	131100	873223600	29350	29400	29400	29350	179
335	20240328	131000	867969350	29450	29450	29450	29450	0
336	20240328	130900	867969350	29450	29450	29450	29450	9
337	20240328	130800	867704300	29350	29450	29450	29350	2805
338	20240328	130700	785214100	29450	29450	29450	29450	70
339	20240328	130600	783152600	29450	29450	29450	29450	0
340	20240328	130500	783152600	29450	29450	29450	29450	0
341	20240328	130400	783152600	29450	29450	29450	29450	0
342	20240328	130300	783152600	29450	29450	29450	29450	54
343	20240328	130200	781562300	29450	29450	29450	29450	49
344	20240328	130100	780119250	29500	29500	29500	29500	0
345	20240328	130000	780119250	29500	29500	29500	29500	1
346	20240328	125900	780089750	29450	29450	29450	29450	54
347	20240328	125800	778499450	29450	29450	29450	29450	5
348	20240328	125700	778352200	29500	29500	29500	29500	3
349	20240328	125600	778263700	29500	29450	29500	29450	44
350	20240328	125500	776967650	29450	29450	29450	29450	54
351	20240328	125400	775377350	29500	29500	29500	29500	0
352	20240328	125300	775377350	29500	29500	29500	29500	2
353	20240328	125200	775318350	29500	29500	29500	29500	10
354	20240328	125100	775023350	29450	29450	29450	29450	84
355	20240328	125000	772549550	29450	29450	29450	29450	26
356	20240328	124900	771783850	29500	29500	29500	29500	50
357	20240328	124800	770308850	29500	29500	29500	29500	3
358	20240328	124700	770220350	29500	29450	29500	29450	55
359	20240328	124600	768600550	29450	29450	29450	29450	93
360	20240328	124500	765861700	29450	29450	29450	29450	134
361	20240328	124400	761915400	29450	29450	29450	29450	40
362	20240328	124300	760737400	29450	29450	29450	29450	54
363	20240328	124200	759147100	29450	29450	29450	29450	0
364	20240328	124100	759147100	29450	29450	29450	29450	3
365	20240328	124000	759058750	29450	29450	29450	29450	0
366	20240328	123900	759058750	29450	29500	29500	29450	57
367	20240328	123800	757379950	29450	29500	29500	29450	231
368	20240328	123700	750576550	29500	29500	29500	29500	68
369	20240328	123600	748570550	29500	29500	29500	29500	0
370	20240328	123500	748570550	29500	29500	29500	29450	185
371	20240328	123400	743114200	29500	29500	29500	29500	0
372	20240328	123300	743114200	29500	29550	29550	29500	886
373	20240328	123200	716973900	29550	29550	29550	29550	3
374	20240328	123100	716885250	29500	29500	29500	29500	54
375	20240328	123000	715292250	29550	29550	29550	29550	0
376	20240328	122900	715292250	29550	29550	29550	29550	0
377	20240328	122800	715292250	29550	29550	29550	29550	51
378	20240328	122700	713785200	29500	29500	29500	29500	54
379	20240328	122600	712192200	29500	29500	29500	29500	65
380	20240328	122500	710274700	29650	29650	29650	29650	0
381	20240328	122400	710274700	29650	29500	29650	29500	20
382	20240328	122300	709683950	29500	29500	29550	29500	171
383	20240328	122200	704639400	29500	29650	29650	29500	138
384	20240328	122100	700559250	29650	29650	29650	29650	0
385	20240328	122000	700559250	29650	29650	29650	29650	0
386	20240328	121900	700559250	29650	29500	29650	29500	56
387	20240328	121800	698907100	29500	29500	29500	29500	0
388	20240328	121700	698907100	29500	29500	29500	29500	0
389	20240328	121600	698907100	29500	29500	29500	29500	40
390	20240328	121500	697727100	29500	29500	29500	29500	54
391	20240328	121400	696134100	29500	29500	29500	29500	220
392	20240328	121300	689644100	29500	29500	29500	29500	10
393	20240328	121200	689349100	29500	29500	29500	29500	0
394	20240328	121100	689349100	29500	29550	29550	29500	85
395	20240328	121000	686841050	29650	29650	29650	29650	1
396	20240328	120900	686811400	29550	29550	29550	29550	0
397	20240328	120800	686811400	29550	29550	29550	29550	0
398	20240328	120700	686811400	29550	29550	29550	29550	796
399	20240328	120600	663289600	29550	29550	29550	29550	54
400	20240328	120500	661693900	29550	29550	29550	29550	10
401	20240328	120400	661398400	29600	29550	29600	29550	39
402	20240328	120300	660245900	29550	29550	29550	29550	16
403	20240328	120200	659773100	29550	29650	29650	29550	60
404	20240328	120100	657999600	29550	29550	29550	29550	1
405	20240328	120000	657970050	29550	29550	29550	29550	0
406	20240328	115900	657970050	29550	29550	29650	29550	37
407	20240328	115800	656876300	29600	29600	29600	29550	63
408	20240328	115700	655014200	29600	29600	29600	29600	109
409	20240328	115600	651787800	29600	29600	29600	29600	11
410	20240328	115500	651462200	29600	29550	29650	29550	6
411	20240328	115400	651284450	29550	29600	29650	29550	860
412	20240328	115300	625831000	29650	29650	29650	29650	6
413	20240328	115200	625653100	29600	29600	29650	29600	8
414	20240328	115100	625416100	29650	29650	29650	29600	17
415	20240328	115000	624912700	29650	29650	29650	29600	167
416	20240328	114900	619964050	29650	29650	29650	29650	3
417	20240328	114800	619875100	29650	29650	29650	29650	4
418	20240328	114700	619756500	29650	29650	29650	29650	3
419	20240328	114600	619667550	29600	29650	29650	29600	69
420	20240328	114500	617624450	29650	29650	29650	29650	19
421	20240328	114400	617061100	29600	29650	29650	29600	14
422	20240328	114300	616646500	29700	29700	29700	29600	10
423	20240328	114200	616350100	29700	29600	29700	29600	58
424	20240328	114100	614632900	29700	29700	29700	29700	26
425	20240328	114000	613860700	29750	29750	29750	29750	4
426	20240328	113900	613741700	29750	29750	29750	29750	3
427	20240328	113800	613652450	29600	29750	29750	29600	57
428	20240328	113700	611964800	29600	29750	29750	29600	5
429	20240328	113600	611816200	29600	29750	29750	29600	152
430	20240328	113500	607309600	29650	29650	29650	29600	42
431	20240328	113400	606066300	29650	29600	29650	29600	57
432	20240328	113300	604378950	29650	29650	29650	29600	22
433	20240328	113200	603726700	29650	29650	29650	29650	7
434	20240328	113100	603519150	29600	29650	29650	29600	276
435	20240328	113000	595349400	29600	29650	29650	29600	71
436	20240328	112900	593247600	29650	29650	29650	29650	3
437	20240328	112800	593158650	29650	29650	29650	29650	3
438	20240328	112700	593069700	29650	29700	29750	29650	130
439	20240328	112600	589214700	29650	29600	29650	29550	769
440	20240328	112500	566430400	29600	29600	29600	29600	8
441	20240328	112400	566193600	29600	29650	29650	29550	590
442	20240328	112300	548733800	29650	29650	29650	29650	5
443	20240328	112200	548585550	29600	29650	29650	29600	57
444	20240328	112100	546898200	29600	29650	29650	29600	137
445	20240328	112000	542836450	29650	29650	29650	29650	4
446	20240328	111900	542717850	29600	29650	29650	29600	12
447	20240328	111800	542362200	29650	29600	29650	29600	57
448	20240328	111700	540674850	29650	29650	29650	29650	4
449	20240328	111600	540556250	29650	29650	29650	29650	3
450	20240328	111500	540467300	29650	29650	29650	29650	10
451	20240328	111400	540170800	29650	29650	29650	29600	61
452	20240328	111300	538364900	29650	29650	29650	29650	6
453	20240328	111200	538187000	29650	29650	29650	29650	3
454	20240328	111100	538098050	29600	29650	29650	29600	32
455	20240328	111000	537150650	29650	29600	29650	29550	70
456	20240328	110900	535080850	29650	29650	29650	29650	3
457	20240328	110800	534991900	29650	29650	29650	29650	3
458	20240328	110700	534902950	29650	29650	29650	29600	301
459	20240328	110600	525993000	29600	29550	29600	29500	593
460	20240328	110500	508464150	29550	29550	29550	29550	4
461	20240328	110400	508345950	29550	29550	29550	29550	6
462	20240328	110300	508168650	29550	29500	29550	29500	17
463	20240328	110200	507666350	29550	29550	29550	29500	96
464	20240328	110100	504834150	29550	29550	29550	29550	38
465	20240328	110000	503711250	29550	29550	29550	29550	5
466	20240328	105900	503563500	29550	29500	29550	29500	129
467	20240328	105800	499757850	29550	29550	29550	29500	105
468	20240328	105700	496659700	29550	29500	29550	29500	653
469	20240328	105600	477370550	29500	29500	29550	29500	115
470	20240328	105500	473977900	29500	29500	29550	29500	574
471	20240328	105400	457044700	29500	29550	29550	29500	248
472	20240328	105300	449728500	29550	29550	29550	29550	7
473	20240328	105200	449521650	29500	29500	29550	29500	851
474	20240328	105100	424416950	29550	29550	29550	29550	3
475	20240328	105000	424328300	29500	29500	29550	29500	97
476	20240328	104900	421466600	29550	29550	29550	29550	13
477	20240328	104800	421082450	29500	29550	29550	29500	65
478	20240328	104700	419162000	29550	29550	29550	29500	582
479	20240328	104600	401963950	29550	29550	29600	29550	96
480	20240328	104500	399127000	29600	29600	29600	29550	21
481	20240328	104400	398505650	29600	29600	29600	29600	344
482	20240328	104300	388323250	29600	29600	29600	29600	26
483	20240328	104200	387553650	29650	29600	29650	29600	200
484	20240328	104100	381633450	29600	29650	29650	29600	179
485	20240328	104000	376333650	29600	29700	29700	29600	612
486	20240328	103900	358191350	29650	29700	29700	29650	33
487	20240328	103800	357212500	29700	29650	29700	29650	60
488	20240328	103700	355433200	29700	29700	29700	29700	7
489	20240328	103600	355225300	29700	29650	29700	29650	62
490	20240328	103500	353385300	29700	29700	29700	29700	78
491	20240328	103400	351068700	29750	29750	29750	29700	827
492	20240328	103300	326506350	29750	29750	29750	29750	52
493	20240328	103200	324959350	29750	29850	29850	29700	2870
494	20240328	103100	239522250	29800	29850	29850	29800	192
495	20240328	103000	233800100	29850	29800	29850	29800	58
496	20240328	102900	232071500	29850	29800	29850	29800	37
497	20240328	102800	230968700	29900	29800	29900	29800	27
498	20240328	102700	230163300	29900	29850	29950	29850	552
499	20240328	102600	213685650	29950	29850	29950	29850	61
500	20240328	102500	211864200	29950	29950	29950	29850	32
501	20240328	102400	210908600	29950	29950	29950	29950	3
502	20240328	102300	210818750	29950	29850	29950	29850	54
503	20240328	102200	209206450	29850	29900	29950	29850	86
504	20240328	102100	206638700	29950	29950	29950	29950	4
505	20240328	102000	206518900	29850	29900	29950	29850	29
506	20240328	101900	205653050	29950	29950	29950	29950	5
507	20240328	101800	205503300	29950	29950	29950	29850	80
508	20240328	101700	203109800	29850	29950	29950	29850	57
509	20240328	101600	201408050	29950	29950	29950	29950	4
510	20240328	101500	201288250	29850	29850	29950	29850	36
511	20240328	101400	200213350	29950	29900	29950	29900	718
512	20240328	101300	178744900	29900	29950	29950	29900	256
513	20240328	101200	171080400	29900	30000	30000	29900	39
514	20240328	101100	169913500	30000	30000	30000	30000	3
515	20240328	101000	169823500	30000	29950	30000	29950	9
516	20240328	100900	169553850	29950	30000	30000	29900	74
517	20240328	100800	167339550	30000	30000	30000	30000	5
518	20240328	100700	167189550	30000	30000	30000	30000	3
519	20240328	100600	167099550	30000	29900	30000	29900	43
520	20240328	100500	165813350	29900	30000	30000	29900	60
521	20240328	100400	164018750	30000	29900	30000	29900	14
522	20240328	100300	163599550	30000	30000	30000	30000	4
523	20240328	100200	163479550	30000	29950	30000	29950	24
524	20240328	100100	162760650	29900	30000	30000	29900	87
525	20240328	100000	160157850	30000	30000	30000	30000	4
526	20240328	095900	160037850	30000	30000	30000	30000	5
527	20240328	095800	159887850	30000	30000	30000	30000	2
528	20240328	095700	159827850	29900	30000	30000	29900	126
529	20240328	095600	156054050	30000	30000	30000	30000	3
530	20240328	095500	155964050	30000	30000	30000	30000	15
531	20240328	095400	155514050	30000	30000	30000	30000	2
532	20240328	095300	155454050	29950	30000	30000	29950	98
533	20240328	095200	152518700	30000	30000	30000	30000	3
534	20240328	095100	152428700	29950	29950	29950	29950	208
535	20240328	095000	146199100	29950	29900	29950	29900	35
536	20240328	094900	145152500	29950	29900	29950	29900	71
537	20240328	094800	143029500	29900	29950	29950	29900	48
538	20240328	094700	141593800	29900	29900	29900	29900	326
539	20240328	094600	131846400	29900	29900	29900	29900	0
540	20240328	094500	131846400	29900	29950	29950	29900	56
541	20240328	094400	130171900	29950	29950	29950	29950	1
542	20240328	094300	130141950	29950	29950	29950	29950	138
543	20240328	094200	126008850	29950	29950	29950	29950	150
544	20240328	094100	121516350	29950	29950	29950	29950	54
545	20240328	094000	119899050	29950	29950	29950	29950	41
546	20240328	093900	118671100	30000	30000	30000	30000	0
547	20240328	093800	118671100	30000	30000	30000	30000	2
548	20240328	093700	118611100	29950	30000	30000	29950	87
549	20240328	093600	116005400	29950	29950	29950	29950	0
550	20240328	093500	116005400	29950	29950	29950	29950	27
551	20240328	093400	115196750	29950	29950	29950	29950	131
552	20240328	093300	111273300	29950	29950	29950	29950	74
553	20240328	093200	109057000	29950	29950	29950	29950	0
554	20240328	093100	109057000	29950	29950	29950	29950	0
555	20240328	093000	109057000	29950	30000	30000	29950	146
556	20240328	092900	104684000	29950	29950	29950	29950	54
557	20240328	092800	103066700	29950	30000	30000	29950	22
558	20240328	092700	102407750	30000	29950	30000	29950	11
559	20240328	092600	102077800	29950	29950	29950	29950	72
560	20240328	092500	99921400	29950	30000	30000	29950	55
561	20240328	092400	98274100	30050	30050	30050	30050	0
562	20240328	092300	98274100	30050	30050	30100	30000	413
563	20240328	092200	85851000	29950	29950	29950	29950	30
564	20240328	092100	84952500	29950	30000	30000	29950	55
565	20240328	092000	83304750	30000	30000	30000	30000	30
566	20240328	091900	82404750	30000	30000	30000	30000	0
567	20240328	091800	82404750	30000	30000	30000	30000	0
568	20240328	091700	82404750	30000	30000	30000	30000	0
569	20240328	091600	82404750	30000	30000	30000	30000	68
570	20240328	091500	80364750	30100	30100	30100	30100	0
571	20240328	091400	80364750	30100	30100	30100	30100	0
572	20240328	091300	80364750	30100	30100	30100	30100	0
573	20240328	091200	80364750	30100	30100	30100	30100	1
574	20240328	091100	80334650	30000	30000	30000	30000	27
575	20240328	091000	79524650	30000	30000	30000	30000	25
576	20240328	090900	78774650	30100	30100	30100	30100	0
577	20240328	090800	78774650	30100	30100	30100	30100	0
578	20240328	090700	78774650	30100	30050	30100	29950	694
579	20240328	090600	57923400	30000	30000	30000	30000	226
580	20240328	090500	51143400	30000	29950	30000	29950	25
581	20240328	090400	50393800	29850	29850	29850	29850	0
582	20240328	090300	50393800	29850	29850	29850	29850	0
583	20240328	090200	50393800	29850	29950	29950	29850	384
584	20240328	090100	38913700	30000	30000	30050	30000	750
585	20240328	090000	16413250	30050	30300	30300	30050	527