KissMeData/005810/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184300	1173429500	29200	29200	29200	29200	149
3	20240329	184200	1173429500	29200	29200	29200	29200	0
4	20240329	184100	1173429500	29200	29200	29200	29200	0
5	20240329	184000	1173429500	29200	29200	29200	29200	0
6	20240329	183900	1173429500	29200	29200	29200	29200	0
7	20240329	183800	1173429500	29200	29200	29200	29200	0
8	20240329	183700	1173429500	29200	29200	29200	29200	0
9	20240329	183600	1173429500	29200	29200	29200	29200	0
10	20240329	183500	1173429500	29200	29200	29200	29200	0
11	20240329	183400	1173429500	29200	29200	29200	29200	0
12	20240329	183300	1173429500	29200	29200	29200	29200	0
13	20240329	183200	1173429500	29200	29200	29200	29200	0
14	20240329	183100	1173429500	29200	29200	29200	29200	0
15	20240329	183000	1173429500	29200	29200	29200	29200	0
16	20240329	182900	1173429500	29200	29200	29200	29200	0
17	20240329	182800	1173429500	29200	29200	29200	29200	0
18	20240329	182700	1173429500	29200	29200	29200	29200	0
19	20240329	182600	1173429500	29200	29200	29200	29200	0
20	20240329	182500	1173429500	29200	29200	29200	29200	0
21	20240329	182400	1173429500	29200	29200	29200	29200	0
22	20240329	182300	1173429500	29200	29200	29200	29200	0
23	20240329	182200	1173429500	29200	29200	29200	29200	0
24	20240329	182100	1173429500	29200	29200	29200	29200	0
25	20240329	182000	1173429500	29200	29200	29200	29200	0
26	20240329	181900	1173429500	29200	29200	29200	29200	0
27	20240329	181800	1173429500	29200	29200	29200	29200	0
28	20240329	181700	1173429500	29200	29200	29200	29200	0
29	20240329	181600	1173429500	29200	29200	29200	29200	0
30	20240329	181500	1173429500	29200	29200	29200	29200	0
31	20240329	181400	1173429500	29200	29200	29200	29200	0
32	20240329	181300	1173429500	29200	29200	29200	29200	149
33	20240329	181200	1173429500	29200	29200	29200	29200	0
34	20240329	181100	1173429500	29200	29200	29200	29200	0
35	20240329	181000	1173429500	29200	29200	29200	29200	0
36	20240329	180900	1173429500	29200	29200	29200	29200	0
37	20240329	180800	1173429500	29200	29200	29200	29200	0
38	20240329	180700	1173429500	29200	29200	29200	29200	0
39	20240329	180600	1173429500	29200	29200	29200	29200	0
40	20240329	180500	1173429500	29200	29200	29200	29200	0
41	20240329	180400	1173429500	29200	29200	29200	29200	0
42	20240329	180300	1173429500	29200	29200	29200	29200	0
43	20240329	180200	1173429500	29200	29200	29200	29200	0
44	20240329	180100	1173429500	29200	29200	29200	29200	0
45	20240329	180000	1173429500	29200	29200	29200	29200	0
46	20240329	175900	1173429500	29200	29200	29200	29200	0
47	20240329	175800	1173429500	29200	29200	29200	29200	0
48	20240329	175700	1173429500	29200	29200	29200	29200	0
49	20240329	175600	1173429500	29200	29200	29200	29200	0
50	20240329	175500	1173429500	29200	29200	29200	29200	0
51	20240329	175400	1173429500	29200	29200	29200	29200	0
52	20240329	175300	1173429500	29200	29200	29200	29200	0
53	20240329	175200	1173429500	29200	29200	29200	29200	0
54	20240329	175100	1173429500	29200	29200	29200	29200	0
55	20240329	175000	1173429500	29200	29200	29200	29200	0
56	20240329	174900	1173429500	29200	29200	29200	29200	0
57	20240329	174800	1173429500	29200	29200	29200	29200	0
58	20240329	174700	1173429500	29200	29200	29200	29200	0
59	20240329	174600	1173429500	29200	29200	29200	29200	0
60	20240329	174500	1173429500	29200	29200	29200	29200	0
61	20240329	174400	1173429500	29200	29200	29200	29200	0
62	20240329	174300	1173429500	29200	29200	29200	29200	149
63	20240329	174200	1173429500	29200	29200	29200	29200	0
64	20240329	174100	1173429500	29200	29200	29200	29200	0
65	20240329	174000	1173429500	29200	29200	29200	29200	0
66	20240329	173900	1173429500	29200	29200	29200	29200	0
67	20240329	173800	1173429500	29200	29200	29200	29200	0
68	20240329	173700	1173429500	29200	29200	29200	29200	0
69	20240329	173600	1173429500	29200	29200	29200	29200	0
70	20240329	173500	1173429500	29200	29200	29200	29200	0
71	20240329	173400	1173429500	29200	29200	29200	29200	0
72	20240329	173300	1173429500	29200	29200	29200	29200	0
73	20240329	173200	1173429500	29200	29200	29200	29200	0
74	20240329	173100	1173429500	29200	29200	29200	29200	0
75	20240329	173000	1173429500	29200	29200	29200	29200	0
76	20240329	172900	1173429500	29200	29200	29200	29200	0
77	20240329	172800	1173429500	29200	29200	29200	29200	0
78	20240329	172700	1173429500	29200	29200	29200	29200	0
79	20240329	172600	1173429500	29200	29200	29200	29200	0
80	20240329	172500	1173429500	29200	29200	29200	29200	0
81	20240329	172400	1173429500	29200	29200	29200	29200	0
82	20240329	172300	1173429500	29200	29200	29200	29200	0
83	20240329	172200	1173429500	29200	29200	29200	29200	0
84	20240329	172100	1173429500	29200	29200	29200	29200	0
85	20240329	172000	1173429500	29200	29200	29200	29200	0
86	20240329	171900	1173429500	29200	29200	29200	29200	0
87	20240329	171800	1173429500	29200	29200	29200	29200	0
88	20240329	171700	1173429500	29200	29200	29200	29200	0
89	20240329	171600	1173429500	29200	29200	29200	29200	0
90	20240329	171500	1173429500	29200	29200	29200	29200	0
91	20240329	171400	1173429500	29200	29200	29200	29200	0
92	20240329	171300	1173429500	29200	29200	29200	29200	149
93	20240329	171200	1173429500	29200	29200	29200	29200	0
94	20240329	171100	1173429500	29200	29200	29200	29200	0
95	20240329	171000	1173429500	29200	29200	29200	29200	0
96	20240329	170900	1173429500	29200	29200	29200	29200	0
97	20240329	170800	1173429500	29200	29200	29200	29200	0
98	20240329	170700	1173429500	29200	29200	29200	29200	0
99	20240329	170600	1173429500	29200	29200	29200	29200	0
100	20240329	170500	1173429500	29200	29200	29200	29200	0
101	20240329	170400	1173429500	29200	29200	29200	29200	0
102	20240329	170300	1173429500	29200	29200	29200	29200	0
103	20240329	170200	1173429500	29200	29200	29200	29200	0
104	20240329	170100	1173429500	29200	29200	29200	29200	0
105	20240329	170000	1173429500	29200	29200	29200	29200	0
106	20240329	165900	1173429500	29200	29200	29200	29200	0
107	20240329	165800	1173429500	29200	29200	29200	29200	0
108	20240329	165700	1173429500	29200	29200	29200	29200	0
109	20240329	165600	1173429500	29200	29200	29200	29200	0
110	20240329	165500	1173429500	29200	29200	29200	29200	0
111	20240329	165400	1173429500	29200	29200	29200	29200	0
112	20240329	165300	1173429500	29200	29200	29200	29200	0
113	20240329	165200	1173429500	29200	29200	29200	29200	0
114	20240329	165100	1173429500	29200	29200	29200	29200	0
115	20240329	165000	1173429500	29200	29200	29200	29200	0
116	20240329	164900	1173429500	29200	29200	29200	29200	0
117	20240329	164800	1173429500	29200	29200	29200	29200	0
118	20240329	164700	1173429500	29200	29200	29200	29200	0
119	20240329	164600	1173429500	29200	29200	29200	29200	0
120	20240329	164500	1173429500	29200	29200	29200	29200	0
121	20240329	164400	1173429500	29200	29200	29200	29200	0
122	20240329	164300	1173429500	29200	29200	29200	29200	149
123	20240329	164200	1173429500	29200	29200	29200	29200	0
124	20240329	164100	1173429500	29200	29200	29200	29200	0
125	20240329	164000	1173429500	29200	29200	29200	29200	0
126	20240329	163900	1173429500	29200	29200	29200	29200	0
127	20240329	163800	1173429500	29200	29200	29200	29200	0
128	20240329	163700	1173429500	29200	29200	29200	29200	0
129	20240329	163600	1173429500	29200	29200	29200	29200	0
130	20240329	163500	1173429500	29200	29200	29200	29200	0
131	20240329	163400	1173429500	29200	29200	29200	29200	0
132	20240329	163300	1173429500	29200	29200	29200	29200	0
133	20240329	163200	1173429500	29200	29200	29200	29200	0
134	20240329	163100	1173429500	29200	29200	29200	29200	0
135	20240329	163000	1173429500	29200	29200	29200	29200	0
136	20240329	162900	1173429500	29200	29200	29200	29200	0
137	20240329	162800	1173429500	29200	29200	29200	29200	0
138	20240329	162700	1173429500	29200	29200	29200	29200	0
139	20240329	162600	1173429500	29200	29200	29200	29200	0
140	20240329	162500	1173429500	29200	29200	29200	29200	0
141	20240329	162400	1173429500	29200	29200	29200	29200	0
142	20240329	162300	1173429500	29200	29200	29200	29200	0
143	20240329	162200	1173429500	29200	29200	29200	29200	0
144	20240329	162100	1173429500	29200	29200	29200	29200	0
145	20240329	162000	1173429500	29200	29200	29200	29200	0
146	20240329	161900	1173429500	29200	29200	29200	29200	0
147	20240329	161800	1173429500	29200	29200	29200	29200	0
148	20240329	161700	1173429500	29200	29200	29200	29200	0
149	20240329	161600	1173429500	29200	29200	29200	29200	0
150	20240329	161500	1173429500	29200	29200	29200	29200	0
151	20240329	161400	1173429500	29200	29200	29200	29200	0
152	20240329	161300	1173429500	29200	29200	29200	29200	149
153	20240329	161200	1173429500	29200	29200	29200	29200	0
154	20240329	161100	1173429500	29200	29200	29200	29200	0
155	20240329	161000	1173429500	29200	29200	29200	29200	0
156	20240329	160900	1173429500	29200	29200	29200	29200	0
157	20240329	160800	1173429500	29200	29200	29200	29200	0
158	20240329	160700	1173429500	29200	29200	29200	29200	0
159	20240329	160600	1173429500	29200	29200	29200	29200	0
160	20240329	160500	1173429500	29200	29200	29200	29200	0
161	20240329	160400	1173429500	29200	29200	29200	29200	0
162	20240329	160300	1173429500	29200	29200	29200	29200	0
163	20240329	160200	1173429500	29200	29200	29200	29200	0
164	20240329	160100	1173429500	29200	29200	29200	29200	0
165	20240329	160000	1173429500	29200	29200	29200	29200	0
166	20240329	155900	1173429500	29200	29200	29200	29200	0
167	20240329	155800	1173429500	29200	29200	29200	29200	0
168	20240329	155700	1173429500	29200	29200	29200	29200	0
169	20240329	155600	1173429500	29200	29200	29200	29200	0
170	20240329	155500	1173429500	29200	29200	29200	29200	0
171	20240329	155400	1173429500	29200	29200	29200	29200	0
172	20240329	155300	1173429500	29200	29200	29200	29200	0
173	20240329	155200	1173429500	29200	29200	29200	29200	0
174	20240329	155100	1173429500	29200	29200	29200	29200	0
175	20240329	155000	1173429500	29200	29200	29200	29200	0
176	20240329	154900	1173429500	29200	29200	29200	29200	0
177	20240329	154800	1173429500	29200	29200	29200	29200	0
178	20240329	154700	1173429500	29200	29200	29200	29200	0
179	20240329	154600	1173429500	29200	29200	29200	29200	0
180	20240329	154500	1173429500	29200	29200	29200	29200	0
181	20240329	154400	1173429500	29200	29200	29200	29200	0
182	20240329	154300	1173429500	29200	29200	29200	29200	149
183	20240329	154200	1173429500	29200	29200	29200	29200	0
184	20240329	154100	1173429500	29200	29200	29200	29200	0
185	20240329	154000	1173429500	29200	29200	29200	29200	0
186	20240329	153900	1173429500	29200	29200	29200	29200	0
187	20240329	153800	1173429500	29200	29200	29200	29200	0
188	20240329	153700	1173429500	29200	29200	29200	29200	0
189	20240329	153600	1173429500	29200	29200	29200	29200	0
190	20240329	153500	1173429500	29200	29200	29200	29200	0
191	20240329	153400	1173429500	29200	29200	29200	29200	0
192	20240329	153300	1173429500	29200	29200	29200	29200	0
193	20240329	153200	1173429500	29200	29200	29200	29200	0
194	20240329	153100	1173429500	29200	29200	29200	29200	0
195	20240329	153000	1173429500	29200	29200	29200	29200	149
196	20240329	152900	1169078700	29200	29200	29200	29200	0
197	20240329	152800	1169078700	29200	29200	29200	29200	0
198	20240329	152700	1169078700	29200	29200	29200	29200	0
199	20240329	152600	1169078700	29200	29200	29200	29200	0
200	20240329	152500	1169078700	29200	29200	29200	29200	0
201	20240329	152400	1169078700	29200	29200	29200	29200	0
202	20240329	152300	1169078700	29200	29200	29200	29200	0
203	20240329	152200	1169078700	29200	29200	29200	29200	0
204	20240329	152100	1169078700	29200	29200	29200	29200	0
205	20240329	152000	1169078700	29200	29200	29200	29200	0
206	20240329	151900	1169078700	29200	29150	29200	29100	78
207	20240329	151800	1166807000	29200	29200	29200	29100	150
208	20240329	151700	1162431050	29100	29200	29200	29100	40
209	20240329	151600	1161265950	29200	29200	29200	29100	40
210	20240329	151500	1160100600	29200	29150	29200	29100	43
211	20240329	151400	1158848500	29150	29150	29150	29150	381
212	20240329	151300	1147742350	29150	29150	29150	29100	129
213	20240329	151200	1143987600	29100	29100	29100	29100	44
214	20240329	151100	1142707200	29100	29100	29150	29100	91
215	20240329	151000	1140058850	29100	29100	29100	29100	14
216	20240329	150900	1139651450	29100	29100	29100	29100	0
217	20240329	150800	1139651450	29100	29100	29100	29100	0
218	20240329	150700	1139651450	29100	29100	29100	29100	41
219	20240329	150600	1138458350	29100	29100	29100	29100	0
220	20240329	150500	1138458350	29100	29100	29100	29100	0
221	20240329	150400	1138458350	29100	29100	29100	29100	0
222	20240329	150300	1138458350	29100	29200	29200	29100	37
223	20240329	150200	1137381000	29150	29150	29150	29150	0
224	20240329	150100	1137381000	29150	29100	29150	29100	224
225	20240329	150000	1130852550	29150	29100	29150	29100	6
226	20240329	145900	1130677700	29150	29150	29150	29150	0
227	20240329	145800	1130677700	29150	29100	29150	29100	51
228	20240329	145700	1129193100	29150	29150	29150	29150	14
229	20240329	145600	1128785000	29100	29100	29100	29100	53
230	20240329	145500	1127242700	29100	29100	29100	29100	4
231	20240329	145400	1127126300	29150	29150	29150	29150	4
232	20240329	145300	1127009700	29100	29100	29100	29100	1
233	20240329	145200	1126980600	29100	29100	29100	29100	5
234	20240329	145100	1126835100	29100	29100	29100	29100	20
235	20240329	145000	1126253100	29150	29150	29150	29150	3
236	20240329	144900	1126165650	29100	29100	29100	29100	38
237	20240329	144800	1125059850	29150	29150	29150	29150	0
238	20240329	144700	1125059850	29150	29150	29150	29150	0
239	20240329	144600	1125059850	29150	29100	29150	29100	31
240	20240329	144500	1124157550	29100	29100	29100	29100	20
241	20240329	144400	1123575550	29100	29150	29150	29100	43
242	20240329	144300	1122324000	29100	29100	29150	29100	154
243	20240329	144200	1117842150	29150	29100	29150	29100	31
244	20240329	144100	1116940000	29100	29100	29100	29100	0
245	20240329	144000	1116940000	29100	29100	29100	29100	37
246	20240329	143900	1115863300	29150	29100	29150	29100	39
247	20240329	143800	1114727450	29100	29100	29100	29100	37
248	20240329	143700	1113650750	29100	29100	29100	29100	39
249	20240329	143600	1112515850	29150	29150	29150	29150	7
250	20240329	143500	1112311800	29100	29200	29200	29100	64
251	20240329	143400	1110447000	29100	29150	29150	29100	67
252	20240329	143300	1108496300	29100	29100	29100	29100	29
253	20240329	143200	1107652400	29100	29100	29100	29100	36
254	20240329	143100	1106604800	29100	29100	29100	29100	38
255	20240329	143000	1105499000	29100	29100	29100	29100	0
256	20240329	142900	1105499000	29100	29100	29100	29100	1
257	20240329	142800	1105469900	29150	29150	29150	29150	100
258	20240329	142700	1102554900	29150	29150	29150	29150	0
259	20240329	142600	1102554900	29150	29150	29150	29150	0
260	20240329	142500	1102554900	29150	29150	29150	29150	0
261	20240329	142400	1102554900	29150	29150	29150	29150	0
262	20240329	142300	1102554900	29150	29150	29150	29150	0
263	20240329	142200	1102554900	29150	29150	29150	29150	30
264	20240329	142100	1101680400	29150	29150	29150	29150	146
265	20240329	142000	1097424500	29150	29150	29150	29150	40
266	20240329	141900	1096258500	29150	29150	29150	29150	31
267	20240329	141800	1095354850	29150	29150	29150	29150	20
268	20240329	141700	1094771850	29150	29150	29150	29150	2
269	20240329	141600	1094713550	29200	29200	29200	29200	180
270	20240329	141500	1089457550	29200	29100	29200	29100	1271
271	20240329	141400	1052350900	29100	29100	29100	29100	60
272	20240329	141300	1050604900	29100	29100	29100	29100	41
273	20240329	141200	1049411800	29100	29100	29100	29100	19
274	20240329	141100	1048858900	29100	29100	29100	29100	30
275	20240329	141000	1047985900	29100	29100	29100	29100	24
276	20240329	140900	1047287500	29100	29100	29100	29100	0
277	20240329	140800	1047287500	29100	29100	29100	29100	29
278	20240329	140700	1046443600	29100	29100	29100	29100	1325
279	20240329	140600	1007886100	29150	29150	29150	29150	0
280	20240329	140500	1007886100	29150	29150	29150	29150	0
281	20240329	140400	1007886100	29150	29150	29150	29150	1
282	20240329	140300	1007856950	29150	29150	29150	29150	210
283	20240329	140200	1001735450	29150	29150	29150	29150	1
284	20240329	140100	1001706300	29150	29150	29150	29150	19
285	20240329	140000	1001152450	29150	29150	29150	29150	0
286	20240329	135900	1001152450	29150	29150	29150	29150	759
287	20240329	135800	979027600	29200	29200	29200	29200	0
288	20240329	135700	979027600	29200	29200	29200	29200	0
289	20240329	135600	979027600	29200	29200	29200	29200	0
290	20240329	135500	979027600	29200	29200	29200	29200	1
291	20240329	135400	978998400	29200	29200	29200	29200	0
292	20240329	135300	978998400	29200	29200	29200	29200	0
293	20240329	135200	978998400	29200	29200	29200	29200	3
294	20240329	135100	978910800	29150	29150	29150	29150	0
295	20240329	135000	978910800	29150	29150	29150	29150	0
296	20240329	134900	978910800	29150	29150	29150	29150	0
297	20240329	134800	978910800	29150	29150	29150	29150	0
298	20240329	134700	978910800	29150	29150	29150	29150	6
299	20240329	134600	978735900	29150	29150	29150	29150	30
300	20240329	134500	977861400	29200	29200	29200	29200	0
301	20240329	134400	977861400	29200	29200	29200	29200	0
302	20240329	134300	977861400	29200	29200	29200	29200	0
303	20240329	134200	977861400	29200	29200	29200	29200	0
304	20240329	134100	977861400	29200	29200	29200	29200	0
305	20240329	134000	977861400	29200	29200	29200	29200	5
306	20240329	133900	977715400	29200	29200	29200	29150	168
307	20240329	133800	972811900	29150	29150	29150	29150	0
308	20240329	133700	972811900	29150	29150	29150	29150	0
309	20240329	133600	972811900	29150	29150	29150	29150	0
310	20240329	133500	972811900	29150	29150	29150	29150	0
311	20240329	133400	972811900	29150	29150	29150	29150	0
312	20240329	133300	972811900	29150	29150	29150	29150	0
313	20240329	133200	972811900	29150	29150	29150	29150	0
314	20240329	133100	972811900	29150	29150	29150	29150	0
315	20240329	133000	972811900	29150	29150	29150	29150	0
316	20240329	132900	972811900	29150	29150	29150	29150	42
317	20240329	132800	971587600	29150	29150	29150	29150	0
318	20240329	132700	971587600	29150	29150	29150	29150	72
319	20240329	132600	969488800	29200	29200	29200	29200	0
320	20240329	132500	969488800	29200	29200	29200	29200	130
321	20240329	132400	965692800	29200	29200	29200	29200	0
322	20240329	132300	965692800	29200	29200	29200	29200	12
323	20240329	132200	965342400	29200	29150	29200	29150	19
324	20240329	132100	964788400	29150	29150	29150	29150	0
325	20240329	132000	964788400	29150	29150	29150	29150	5
326	20240329	131900	964642650	29150	29150	29150	29150	0
327	20240329	131800	964642650	29150	29150	29150	29150	0
328	20240329	131700	964642650	29150	29150	29150	29150	0
329	20240329	131600	964642650	29150	29150	29150	29150	0
330	20240329	131500	964642650	29150	29200	29200	29150	10
331	20240329	131400	964350800	29200	29200	29200	29200	0
332	20240329	131300	964350800	29200	29200	29200	29200	0
333	20240329	131200	964350800	29200	29200	29200	29200	11
334	20240329	131100	964029600	29200	29200	29200	29200	0
335	20240329	131000	964029600	29200	29200	29200	29200	0
336	20240329	130900	964029600	29200	29200	29200	29200	23
337	20240329	130800	963358000	29150	29150	29150	29150	297
338	20240329	130700	954700450	29200	29200	29200	29200	0
339	20240329	130600	954700450	29200	29200	29200	29200	56
340	20240329	130500	953065250	29200	29200	29200	29200	0
341	20240329	130400	953065250	29200	29200	29200	29200	0
342	20240329	130300	953065250	29200	29200	29200	29200	0
343	20240329	130200	953065250	29200	29200	29200	29200	0
344	20240329	130100	953065250	29200	29200	29200	29200	0
345	20240329	130000	953065250	29200	29200	29200	29200	1
346	20240329	125900	953036050	29200	29200	29200	29200	1
347	20240329	125800	953006850	29200	29200	29200	29200	0
348	20240329	125700	953006850	29200	29200	29200	29200	3
349	20240329	125600	952919250	29200	29200	29200	29200	0
350	20240329	125500	952919250	29200	29200	29200	29200	0
351	20240329	125400	952919250	29200	29200	29200	29200	1
352	20240329	125300	952890050	29200	29200	29200	29200	100
353	20240329	125200	949970050	29200	29200	29200	29150	291
354	20240329	125100	941473850	29200	29200	29200	29200	862
355	20240329	125000	916303450	29200	29200	29200	29200	1993
356	20240329	124900	858107850	29200	29200	29200	29200	47
357	20240329	124800	856735450	29200	29200	29200	29200	1
358	20240329	124700	856706250	29200	29200	29200	29200	2
359	20240329	124600	856647850	29200	29200	29200	29200	300
360	20240329	124500	847887850	29200	29200	29200	29200	320
361	20240329	124400	838543850	29200	29200	29200	29200	17
362	20240329	124300	838047450	29150	29150	29150	29150	45
363	20240329	124200	836735700	29150	29150	29150	29150	0
364	20240329	124100	836735700	29150	29150	29150	29150	0
365	20240329	124000	836735700	29150	29200	29200	29150	2
366	20240329	123900	836677350	29150	29150	29150	29150	2
367	20240329	123800	836619050	29150	29150	29150	29150	150
368	20240329	123700	832246550	29150	29150	29150	29150	200
369	20240329	123600	826416550	29200	29200	29200	29200	1
370	20240329	123500	826387350	29200	29200	29200	29200	1
371	20240329	123400	826358150	29150	29150	29150	29150	0
372	20240329	123300	826358150	29150	29150	29150	29150	1
373	20240329	123200	826329000	29200	29200	29200	29200	0
374	20240329	123100	826329000	29200	29200	29200	29200	46
375	20240329	123000	824985800	29200	29200	29200	29200	0
376	20240329	122900	824985800	29200	29200	29200	29200	0
377	20240329	122800	824985800	29200	29200	29200	29200	0
378	20240329	122700	824985800	29200	29200	29200	29200	0
379	20240329	122600	824985800	29200	29200	29200	29200	28
380	20240329	122500	824168200	29200	29200	29200	29200	244
381	20240329	122400	817043400	29200	29200	29200	29200	56
382	20240329	122300	815408200	29200	29200	29250	29200	1165
383	20240329	122200	781389700	29200	29200	29200	29200	781
384	20240329	122100	758584500	29150	29150	29150	29150	100
385	20240329	122000	755669500	29200	29200	29200	29200	0
386	20240329	121900	755669500	29200	29200	29200	29200	0
387	20240329	121800	755669500	29200	29200	29200	29200	9
388	20240329	121700	755406700	29200	29200	29200	29200	0
389	20240329	121600	755406700	29200	29200	29200	29200	2
390	20240329	121500	755348300	29200	29200	29200	29200	906
391	20240329	121400	728893100	29150	29150	29150	29150	1
392	20240329	121300	728863950	29150	29150	29150	29150	93
393	20240329	121200	726153000	29200	29200	29200	29200	0
394	20240329	121100	726153000	29200	29200	29200	29200	0
395	20240329	121000	726153000	29200	29250	29250	29200	654
396	20240329	120900	707039800	29200	29100	29200	29100	1097
397	20240329	120800	675054500	29050	29050	29050	29050	0
398	20240329	120700	675054500	29050	29050	29050	29050	100
399	20240329	120600	672149500	29050	28950	29050	28950	884
400	20240329	120500	646518700	28950	28950	28950	28950	0
401	20240329	120400	646518700	28950	28950	28950	28950	0
402	20240329	120300	646518700	28950	28950	28950	28950	0
403	20240329	120200	646518700	28950	28950	28950	28950	0
404	20240329	120100	646518700	28950	28950	28950	28950	18
405	20240329	120000	645997600	28950	28850	28950	28850	136
406	20240329	115900	642068000	28850	28850	28900	28850	199
407	20240329	115800	636321850	28850	28850	28850	28850	175
408	20240329	115700	631273100	28850	28850	28850	28850	17
409	20240329	115600	630782650	28850	28850	28850	28850	75
410	20240329	115500	628618900	28950	28900	28950	28850	331
411	20240329	115400	619044200	28950	28900	28950	28900	60
412	20240329	115300	617310150	28900	28900	28900	28900	77
413	20240329	115200	615084850	28900	28900	28950	28900	40
414	20240329	115100	613928800	28900	28900	28900	28900	15
415	20240329	115000	613495300	28900	28900	28900	28900	0
416	20240329	114900	613495300	28900	28900	28900	28900	76
417	20240329	114800	611298900	29000	29000	29000	29000	0
418	20240329	114700	611298900	29000	29000	29000	29000	10
419	20240329	114600	611008900	28900	28950	28950	28900	99
420	20240329	114500	608147100	28950	28900	28950	28900	31
421	20240329	114400	607250400	28900	28900	28900	28900	15
422	20240329	114300	606816900	28900	28900	28900	28900	89
423	20240329	114200	604244800	28950	28950	28950	28950	100
424	20240329	114100	601349800	28950	28950	28950	28950	0
425	20240329	114000	601349800	28950	28900	28950	28900	15
426	20240329	113900	600916250	28900	28900	28900	28900	76
427	20240329	113800	598719850	28950	28900	28950	28900	473
428	20240329	113700	585027850	28850	28850	28850	28850	0
429	20240329	113600	585027850	28850	28900	28900	28850	104
430	20240329	113500	582027400	28900	28850	28900	28850	23
431	20240329	113400	581363400	28900	28900	28900	28900	12
432	20240329	113300	581016600	28900	28900	28900	28900	59
433	20240329	113200	579311500	28900	28850	28900	28850	91
434	20240329	113100	576682350	28950	28950	28950	28950	0
435	20240329	113000	576682350	28950	28950	28950	28950	0
436	20240329	112900	576682350	28950	28950	28950	28850	164
437	20240329	112800	571941950	28950	28950	28950	28950	0
438	20240329	112700	571941950	28950	28950	28950	28850	20
439	20240329	112600	571364350	28900	28900	28900	28900	852
440	20240329	112500	546741550	28900	28900	28900	28900	15
441	20240329	112400	546308050	28950	28950	28950	28950	10
442	20240329	112300	546018550	28950	28950	28950	28950	5
443	20240329	112200	545873800	28950	28950	28950	28900	80
444	20240329	112100	543561350	29000	29000	29000	29000	0
445	20240329	112000	543561350	29000	28950	29000	28950	6
446	20240329	111900	543387600	28900	28900	28900	28900	178
447	20240329	111800	538243400	28950	28950	28950	28950	10
448	20240329	111700	537953900	28900	28900	28900	28900	39
449	20240329	111600	536826800	28900	28900	28900	28900	15
450	20240329	111500	536393300	28900	28900	28900	28900	76
451	20240329	111400	534196900	29000	29000	29000	29000	0
452	20240329	111300	534196900	29000	29000	29000	29000	3
453	20240329	111200	534109900	29000	28950	29000	28900	162
454	20240329	111100	529424200	28900	28900	28900	28900	14
455	20240329	111000	529019600	28900	29000	29000	28900	169
456	20240329	110900	524125400	28900	28900	29000	28900	95
457	20240329	110800	521379800	28900	28900	28900	28900	15
458	20240329	110700	520946300	28900	28900	28900	28900	0
459	20240329	110600	520946300	28900	28900	28900	28900	14
460	20240329	110500	520541700	28900	28900	28900	28900	90
461	20240329	110400	517940700	28900	28900	28900	28900	0
462	20240329	110300	517940700	28900	28900	28900	28900	15
463	20240329	110200	517507200	28900	28900	28950	28900	105
464	20240329	110100	514472650	28900	28900	28900	28900	0
465	20240329	110000	514472650	28900	28900	28900	28900	14
466	20240329	105900	514068050	28900	28900	28900	28900	0
467	20240329	105800	514068050	28900	28900	28900	28900	91
468	20240329	105700	511438150	28900	28900	28900	28900	5
469	20240329	105600	511293650	29000	29000	29000	29000	3
470	20240329	105500	511206650	28900	28950	28950	28900	104
471	20240329	105400	508201000	29000	28900	29000	28900	30
472	20240329	105300	507333900	28900	29000	29000	28900	56
473	20240329	105200	505714900	29000	28900	29000	28900	92
474	20240329	105100	503056000	29000	29000	29000	29000	61
475	20240329	105000	501287000	29000	29000	29000	29000	4
476	20240329	104900	501171000	28900	28900	28900	28850	70
477	20240329	104800	499151250	28850	28850	28850	28850	181
478	20240329	104700	493929400	28850	28850	28850	28850	15
479	20240329	104600	493496650	28850	28850	28850	28850	14
480	20240329	104500	493092750	28850	28900	29000	28850	100
481	20240329	104400	490203700	28900	28900	28900	28900	14
482	20240329	104300	489799100	28900	28900	28900	28900	27
483	20240329	104200	489018800	28900	28900	29000	28900	28
484	20240329	104100	488209400	28850	28900	28900	28850	85
485	20240329	104000	485756850	28900	28900	28900	28900	926
486	20240329	103900	458995450	28900	28900	28900	28900	29
487	20240329	103800	458157350	28900	28900	28900	28900	90
488	20240329	103700	455556350	28900	28900	28900	28900	10
489	20240329	103600	455267350	28900	28900	28900	28900	14
490	20240329	103500	454862750	28900	28950	28950	28900	78
491	20240329	103400	452608150	29000	29000	29000	29000	51
492	20240329	103300	451129150	28950	28950	28950	28950	14
493	20240329	103200	450723850	28950	28950	28950	28950	2
494	20240329	103100	450665950	28900	28950	28950	28900	89
495	20240329	103000	448093450	28950	28950	28950	28950	546
496	20240329	102900	432286750	28950	28950	28950	28950	10
497	20240329	102800	431997250	29000	28950	29000	28950	108
498	20240329	102700	428870500	28950	28950	28950	28950	28
499	20240329	102600	428059900	28950	28950	28950	28950	0
500	20240329	102500	428059900	28950	28950	29000	28950	110
501	20240329	102400	424874550	29000	29000	29000	29000	0
502	20240329	102300	424874550	29000	29000	29000	29000	1
503	20240329	102200	424845550	29000	29000	29000	28950	21
504	20240329	102100	424237300	29000	29000	29000	28950	183
505	20240329	102000	418934050	29000	29000	29000	28950	117
506	20240329	101900	415546550	29000	28900	29000	28900	452
507	20240329	101800	402441350	28900	28900	28900	28900	101
508	20240329	101700	399522450	28900	28900	29000	28900	66
509	20240329	101600	397614950	28900	28900	28900	28900	28
510	20240329	101500	396805750	28900	28900	28900	28900	0
511	20240329	101400	396805750	28900	28900	28900	28900	89
512	20240329	101300	394233650	29000	29000	29000	29000	0
513	20240329	101200	394233650	29000	28950	29000	28950	51
514	20240329	101100	392757150	29000	28950	29000	28900	77
515	20240329	101000	390529750	29000	29000	29000	29000	3
516	20240329	100900	390442750	29000	29000	29000	29000	1
517	20240329	100800	390413750	29000	28900	29000	28900	96
518	20240329	100700	387639250	28900	28900	28900	28900	20
519	20240329	100600	387061250	28950	28900	28950	28900	115
520	20240329	100500	383732750	28900	28900	28900	28900	33
521	20240329	100400	382779050	28900	28950	28950	28900	76
522	20240329	100300	380582600	28900	28900	28900	28900	162
523	20240329	100200	375900800	28950	28950	28950	28950	3
524	20240329	100100	375813950	28900	28950	28950	28900	175
525	20240329	100000	370752950	28950	28950	28950	28950	607
526	20240329	095900	353180300	28900	28900	28900	28900	20
527	20240329	095800	352602300	28900	28900	28900	28900	14
528	20240329	095700	352197700	28900	28900	28900	28900	175
529	20240329	095600	347140200	28950	28950	28950	28950	2
530	20240329	095500	347082300	28900	28900	28900	28900	354
531	20240329	095400	336851700	28900	28900	28950	28900	84
532	20240329	095300	334423750	28900	28900	28900	28900	44
533	20240329	095200	333152150	28900	28900	28900	28900	184
534	20240329	095100	327834550	28900	28900	28900	28900	75
535	20240329	095000	325667050	29000	28900	29000	28900	115
536	20240329	094900	322343450	28900	28900	28950	28900	255
537	20240329	094800	314964950	28900	29000	29000	28900	1362
538	20240329	094700	275591250	28900	28950	28950	28900	100
539	20240329	094600	272701200	28900	28900	28900	28900	14
540	20240329	094500	272296600	28900	28900	28900	28900	32
541	20240329	094400	271371800	28900	29000	29000	28900	192
542	20240329	094300	265807800	29050	29050	29050	29050	143
543	20240329	094200	261653650	29050	29050	29050	29050	202
544	20240329	094100	255785550	29050	29050	29050	29050	14
545	20240329	094000	255378850	29050	29050	29150	29050	343
546	20240329	093900	245404700	29000	29000	29000	29000	240
547	20240329	093800	238444700	29000	28950	29000	28950	68
548	20240329	093700	236476050	28950	28950	28950	28900	105
549	20240329	093600	233437800	29000	28950	29000	28950	118
550	20240329	093500	230016600	28950	28950	28950	28950	32
551	20240329	093400	229090200	28950	28950	28950	28950	89
552	20240329	093300	226513650	28950	28950	28950	28950	141
553	20240329	093200	222431700	28950	28950	28950	28950	28
554	20240329	093100	221621100	28950	28950	28950	28950	14
555	20240329	093000	221215800	28950	28950	28950	28900	223
556	20240329	092900	214768450	28950	28850	28950	28850	359
557	20240329	092800	204379250	28900	28850	28900	28850	8
558	20240329	092700	204148100	28900	28900	28900	28850	395
559	20240329	092600	192748700	28900	28900	28900	28900	21
560	20240329	092500	192141800	28850	28850	28850	28850	282
561	20240329	092400	184006100	28850	28850	28850	28850	0
562	20240329	092300	184006100	28850	28900	28900	28850	302
563	20240329	092200	175287350	28900	29000	29000	28900	431
564	20240329	092100	162820150	29000	28950	29000	28950	521
565	20240329	092000	147717750	29000	29050	29050	29000	974
566	20240329	091900	119470150	29050	29050	29050	29050	0
567	20240329	091800	119470150	29050	29200	29200	29050	733
568	20240329	091700	98171350	29100	29100	29100	29100	317
569	20240329	091600	88946650	29200	29200	29200	29200	0
570	20240329	091500	88946650	29200	29200	29200	29200	0
571	20240329	091400	88946650	29200	29100	29200	29100	289
572	20240329	091300	80526650	29100	29100	29100	29100	185
573	20240329	091200	75143150	29000	29050	29050	29000	82
574	20240329	091100	72762750	29050	29050	29050	29050	62
575	20240329	091000	70961650	29050	29150	29150	29050	92
576	20240329	090900	68288850	29100	29100	29100	29100	10
577	20240329	090800	67997850	29050	29150	29150	29050	24
578	20240329	090700	67299650	29000	29150	29150	29000	736
579	20240329	090600	45921550	29050	29050	29100	29050	80
580	20240329	090500	43596600	29050	29300	29300	29050	493
581	20240329	090400	29227250	29300	29300	29300	29300	82
582	20240329	090300	26824650	29300	29300	29300	29300	24
583	20240329	090200	26121450	29300	29250	29300	29200	659
584	20240329	090100	6866700	29450	29400	29450	29400	11
585	20240329	090000	6542800	29450	29600	29600	29300	222