KissMeData/017800/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185700	3569907400	41450	41450	41450	41450	2540
3	20240328	185600	3569907400	41450	41450	41450	41450	0
4	20240328	185500	3569907400	41450	41450	41450	41450	0
5	20240328	185400	3569907400	41450	41450	41450	41450	0
6	20240328	185300	3569907400	41450	41450	41450	41450	0
7	20240328	185200	3569907400	41450	41450	41450	41450	0
8	20240328	185100	3569907400	41450	41450	41450	41450	0
9	20240328	185000	3569907400	41450	41450	41450	41450	0
10	20240328	184900	3569907400	41450	41450	41450	41450	0
11	20240328	184800	3569907400	41450	41450	41450	41450	0
12	20240328	184700	3569907400	41450	41450	41450	41450	0
13	20240328	184600	3569907400	41450	41450	41450	41450	0
14	20240328	184500	3569907400	41450	41450	41450	41450	0
15	20240328	184400	3569907400	41450	41450	41450	41450	0
16	20240328	184300	3569907400	41450	41450	41450	41450	0
17	20240328	184200	3569907400	41450	41450	41450	41450	0
18	20240328	184100	3569907400	41450	41450	41450	41450	0
19	20240328	184000	3569907400	41450	41450	41450	41450	0
20	20240328	183900	3569907400	41450	41450	41450	41450	0
21	20240328	183800	3569907400	41450	41450	41450	41450	0
22	20240328	183700	3569907400	41450	41450	41450	41450	0
23	20240328	183600	3569907400	41450	41450	41450	41450	0
24	20240328	183500	3569907400	41450	41450	41450	41450	0
25	20240328	183400	3569907400	41450	41450	41450	41450	0
26	20240328	183300	3569907400	41450	41450	41450	41450	0
27	20240328	183200	3569907400	41450	41450	41450	41450	0
28	20240328	183100	3569907400	41450	41450	41450	41450	0
29	20240328	183000	3569907400	41450	41450	41450	41450	0
30	20240328	182900	3569907400	41450	41450	41450	41450	0
31	20240328	182800	3569907400	41450	41450	41450	41450	0
32	20240328	182700	3569907400	41450	41450	41450	41450	2540
33	20240328	182600	3569907400	41450	41450	41450	41450	0
34	20240328	182500	3569907400	41450	41450	41450	41450	0
35	20240328	182400	3569907400	41450	41450	41450	41450	0
36	20240328	182300	3569907400	41450	41450	41450	41450	0
37	20240328	182200	3569907400	41450	41450	41450	41450	0
38	20240328	182100	3569907400	41450	41450	41450	41450	0
39	20240328	182000	3569907400	41450	41450	41450	41450	0
40	20240328	181900	3569907400	41450	41450	41450	41450	0
41	20240328	181800	3569907400	41450	41450	41450	41450	0
42	20240328	181700	3569907400	41450	41450	41450	41450	0
43	20240328	181600	3569907400	41450	41450	41450	41450	0
44	20240328	181500	3569907400	41450	41450	41450	41450	0
45	20240328	181400	3569907400	41450	41450	41450	41450	0
46	20240328	181300	3569907400	41450	41450	41450	41450	0
47	20240328	181200	3569907400	41450	41450	41450	41450	0
48	20240328	181100	3569907400	41450	41450	41450	41450	0
49	20240328	181000	3569907400	41450	41450	41450	41450	0
50	20240328	180900	3569907400	41450	41450	41450	41450	0
51	20240328	180800	3569907400	41450	41450	41450	41450	0
52	20240328	180700	3569907400	41450	41450	41450	41450	0
53	20240328	180600	3569907400	41450	41450	41450	41450	0
54	20240328	180500	3569907400	41450	41450	41450	41450	0
55	20240328	180400	3569907400	41450	41450	41450	41450	0
56	20240328	180300	3569907400	41450	41450	41450	41450	0
57	20240328	180200	3569907400	41450	41450	41450	41450	0
58	20240328	180100	3569907400	41450	41450	41450	41450	0
59	20240328	180000	3569907400	41450	41450	41450	41450	0
60	20240328	175900	3569907400	41450	41450	41450	41450	0
61	20240328	175800	3569907400	41450	41450	41450	41450	0
62	20240328	175700	3569907400	41450	41450	41450	41450	2540
63	20240328	175600	3569907400	41450	41450	41450	41450	0
64	20240328	175500	3569907400	41450	41450	41450	41450	0
65	20240328	175400	3569907400	41450	41450	41450	41450	0
66	20240328	175300	3569907400	41450	41450	41450	41450	0
67	20240328	175200	3569907400	41450	41450	41450	41450	0
68	20240328	175100	3569907400	41450	41450	41450	41450	0
69	20240328	175000	3569907400	41450	41450	41450	41450	0
70	20240328	174900	3569907400	41450	41450	41450	41450	0
71	20240328	174800	3569907400	41450	41450	41450	41450	0
72	20240328	174700	3569907400	41450	41450	41450	41450	0
73	20240328	174600	3569907400	41450	41450	41450	41450	0
74	20240328	174500	3569907400	41450	41450	41450	41450	0
75	20240328	174400	3569907400	41450	41450	41450	41450	0
76	20240328	174300	3569907400	41450	41450	41450	41450	0
77	20240328	174200	3569907400	41450	41450	41450	41450	0
78	20240328	174100	3569907400	41450	41450	41450	41450	0
79	20240328	174000	3569907400	41450	41450	41450	41450	0
80	20240328	173900	3569907400	41450	41450	41450	41450	0
81	20240328	173800	3569907400	41450	41450	41450	41450	0
82	20240328	173700	3569907400	41450	41450	41450	41450	0
83	20240328	173600	3569907400	41450	41450	41450	41450	0
84	20240328	173500	3569907400	41450	41450	41450	41450	0
85	20240328	173400	3569907400	41450	41450	41450	41450	0
86	20240328	173300	3569907400	41450	41450	41450	41450	0
87	20240328	173200	3569907400	41450	41450	41450	41450	0
88	20240328	173100	3569907400	41450	41450	41450	41450	0
89	20240328	173000	3569907400	41450	41450	41450	41450	0
90	20240328	172900	3569907400	41450	41450	41450	41450	0
91	20240328	172800	3569907400	41450	41450	41450	41450	0
92	20240328	172700	3569907400	41450	41450	41450	41450	2540
93	20240328	172600	3569907400	41450	41450	41450	41450	0
94	20240328	172500	3569907400	41450	41450	41450	41450	0
95	20240328	172400	3569907400	41450	41450	41450	41450	0
96	20240328	172300	3569907400	41450	41450	41450	41450	0
97	20240328	172200	3569907400	41450	41450	41450	41450	0
98	20240328	172100	3569907400	41450	41450	41450	41450	0
99	20240328	172000	3569907400	41450	41450	41450	41450	0
100	20240328	171900	3569907400	41450	41450	41450	41450	0
101	20240328	171800	3569907400	41450	41450	41450	41450	0
102	20240328	171700	3569907400	41450	41450	41450	41450	0
103	20240328	171600	3569907400	41450	41450	41450	41450	0
104	20240328	171500	3569907400	41450	41450	41450	41450	0
105	20240328	171400	3569907400	41450	41450	41450	41450	0
106	20240328	171300	3569907400	41450	41450	41450	41450	0
107	20240328	171200	3569907400	41450	41450	41450	41450	0
108	20240328	171100	3569907400	41450	41450	41450	41450	0
109	20240328	171000	3569907400	41450	41450	41450	41450	0
110	20240328	170900	3569907400	41450	41450	41450	41450	0
111	20240328	170800	3569907400	41450	41450	41450	41450	0
112	20240328	170700	3569907400	41450	41450	41450	41450	0
113	20240328	170600	3569907400	41450	41450	41450	41450	0
114	20240328	170500	3569907400	41450	41450	41450	41450	0
115	20240328	170400	3569907400	41450	41450	41450	41450	0
116	20240328	170300	3569907400	41450	41450	41450	41450	0
117	20240328	170200	3569907400	41450	41450	41450	41450	0
118	20240328	170100	3569907400	41450	41450	41450	41450	0
119	20240328	170000	3569907400	41450	41450	41450	41450	0
120	20240328	165900	3569907400	41450	41450	41450	41450	0
121	20240328	165800	3569907400	41450	41450	41450	41450	0
122	20240328	165700	3569907400	41450	41450	41450	41450	2540
123	20240328	165600	3569907400	41450	41450	41450	41450	0
124	20240328	165500	3569907400	41450	41450	41450	41450	0
125	20240328	165400	3569907400	41450	41450	41450	41450	0
126	20240328	165300	3569907400	41450	41450	41450	41450	0
127	20240328	165200	3569907400	41450	41450	41450	41450	0
128	20240328	165100	3569907400	41450	41450	41450	41450	0
129	20240328	165000	3569907400	41450	41450	41450	41450	0
130	20240328	164900	3569907400	41450	41450	41450	41450	0
131	20240328	164800	3569907400	41450	41450	41450	41450	0
132	20240328	164700	3569907400	41450	41450	41450	41450	0
133	20240328	164600	3569907400	41450	41450	41450	41450	0
134	20240328	164500	3569907400	41450	41450	41450	41450	0
135	20240328	164400	3569907400	41450	41450	41450	41450	0
136	20240328	164300	3569907400	41450	41450	41450	41450	0
137	20240328	164200	3569907400	41450	41450	41450	41450	0
138	20240328	164100	3569907400	41450	41450	41450	41450	0
139	20240328	164000	3569907400	41450	41450	41450	41450	0
140	20240328	163900	3569907400	41450	41450	41450	41450	0
141	20240328	163800	3569907400	41450	41450	41450	41450	0
142	20240328	163700	3569907400	41450	41450	41450	41450	0
143	20240328	163600	3569907400	41450	41450	41450	41450	0
144	20240328	163500	3569907400	41450	41450	41450	41450	0
145	20240328	163400	3569907400	41450	41450	41450	41450	0
146	20240328	163300	3569907400	41450	41450	41450	41450	0
147	20240328	163200	3569907400	41450	41450	41450	41450	0
148	20240328	163100	3569907400	41450	41450	41450	41450	0
149	20240328	163000	3569907400	41450	41450	41450	41450	0
150	20240328	162900	3569907400	41450	41450	41450	41450	0
151	20240328	162800	3569907400	41450	41450	41450	41450	0
152	20240328	162700	3569907400	41450	41450	41450	41450	2540
153	20240328	162600	3569907400	41450	41450	41450	41450	0
154	20240328	162500	3569907400	41450	41450	41450	41450	0
155	20240328	162400	3569907400	41450	41450	41450	41450	0
156	20240328	162300	3569907400	41450	41450	41450	41450	0
157	20240328	162200	3569907400	41450	41450	41450	41450	0
158	20240328	162100	3569907400	41450	41450	41450	41450	0
159	20240328	162000	3569907400	41450	41450	41450	41450	0
160	20240328	161900	3569907400	41450	41450	41450	41450	0
161	20240328	161800	3569907400	41450	41450	41450	41450	0
162	20240328	161700	3569907400	41450	41450	41450	41450	0
163	20240328	161600	3569907400	41450	41450	41450	41450	0
164	20240328	161500	3569907400	41450	41450	41450	41450	0
165	20240328	161400	3569907400	41450	41450	41450	41450	0
166	20240328	161300	3569907400	41450	41450	41450	41450	0
167	20240328	161200	3569907400	41450	41450	41450	41450	0
168	20240328	161100	3569907400	41450	41450	41450	41450	0
169	20240328	161000	3569907400	41450	41450	41450	41450	0
170	20240328	160900	3569907400	41450	41450	41450	41450	0
171	20240328	160800	3569907400	41450	41450	41450	41450	0
172	20240328	160700	3569907400	41450	41450	41450	41450	0
173	20240328	160600	3569907400	41450	41450	41450	41450	0
174	20240328	160500	3569907400	41450	41450	41450	41450	0
175	20240328	160400	3569907400	41450	41450	41450	41450	0
176	20240328	160300	3569907400	41450	41450	41450	41450	0
177	20240328	160200	3569907400	41450	41450	41450	41450	0
178	20240328	160100	3569907400	41450	41450	41450	41450	0
179	20240328	160000	3569907400	41450	41450	41450	41450	0
180	20240328	155900	3569907400	41450	41450	41450	41450	0
181	20240328	155800	3569907400	41450	41450	41450	41450	0
182	20240328	155700	3569907400	41450	41450	41450	41450	2540
183	20240328	155600	3569907400	41450	41450	41450	41450	0
184	20240328	155500	3569907400	41450	41450	41450	41450	0
185	20240328	155400	3569907400	41450	41450	41450	41450	0
186	20240328	155300	3569907400	41450	41450	41450	41450	0
187	20240328	155200	3569907400	41450	41450	41450	41450	0
188	20240328	155100	3569907400	41450	41450	41450	41450	0
189	20240328	155000	3569907400	41450	41450	41450	41450	0
190	20240328	154900	3569907400	41450	41450	41450	41450	0
191	20240328	154800	3569907400	41450	41450	41450	41450	0
192	20240328	154700	3569907400	41450	41450	41450	41450	0
193	20240328	154600	3569907400	41450	41450	41450	41450	0
194	20240328	154500	3569907400	41450	41450	41450	41450	0
195	20240328	154400	3569907400	41450	41450	41450	41450	0
196	20240328	154300	3569907400	41450	41450	41450	41450	0
197	20240328	154200	3569907400	41450	41450	41450	41450	0
198	20240328	154100	3569907400	41450	41450	41450	41450	0
199	20240328	154000	3569907400	41450	41450	41450	41450	0
200	20240328	153900	3569907400	41450	41450	41450	41450	0
201	20240328	153800	3569907400	41450	41450	41450	41450	0
202	20240328	153700	3569907400	41450	41450	41450	41450	0
203	20240328	153600	3569907400	41450	41450	41450	41450	0
204	20240328	153500	3569907400	41450	41450	41450	41450	0
205	20240328	153400	3569907400	41450	41450	41450	41450	0
206	20240328	153300	3569907400	41450	41450	41450	41450	0
207	20240328	153200	3569907400	41450	41450	41450	41450	0
208	20240328	153100	3569907400	41450	41450	41450	41450	0
209	20240328	153000	3569907400	41450	41450	41450	41450	2540
210	20240328	152900	3464624400	41600	41600	41600	41600	0
211	20240328	152800	3464624400	41600	41600	41600	41600	0
212	20240328	152700	3464624400	41600	41600	41600	41600	0
213	20240328	152600	3464624400	41600	41600	41600	41600	0
214	20240328	152500	3464624400	41600	41600	41600	41600	0
215	20240328	152400	3464624400	41600	41600	41600	41600	0
216	20240328	152300	3464624400	41600	41600	41600	41600	0
217	20240328	152200	3464624400	41600	41600	41600	41600	0
218	20240328	152100	3464624400	41600	41600	41600	41600	0
219	20240328	152000	3464624400	41600	41600	41600	41600	0
220	20240328	151900	3464624400	41600	41650	41700	41600	23
221	20240328	151800	3463666800	41700	41600	41700	41600	22
222	20240328	151700	3462750300	41700	41700	41750	41700	299
223	20240328	151600	3450275450	41700	41700	41750	41650	197
224	20240328	151500	3442060450	41700	41700	41700	41650	45
225	20240328	151400	3440184850	41700	41700	41750	41650	210
226	20240328	151300	3431424650	41650	41700	41750	41650	157
227	20240328	151200	3424874050	41750	41700	41750	41650	142
228	20240328	151100	3418952050	41700	41600	41700	41600	275
229	20240328	151000	3407487850	41650	41600	41650	41550	84
230	20240328	150900	3403992900	41600	41650	41700	41550	180
231	20240328	150800	3396500000	41700	41550	41750	41550	239
232	20240328	150700	3386534200	41700	41650	41750	41650	128
233	20240328	150600	3381191650	41650	41750	41750	41650	172
234	20240328	150500	3374014850	41700	41750	41750	41650	880
235	20240328	150400	3337317100	41700	41700	41750	41650	174
236	20240328	150300	3330056550	41700	41800	41800	41700	215
237	20240328	150200	3321080200	41800	41700	41800	41650	369
238	20240328	150100	3305684650	41750	41700	41750	41700	215
239	20240328	150000	3296717750	41750	41550	41800	41550	133
240	20240328	145900	3291163150	41600	41700	41800	41550	158
241	20240328	145800	3284567350	41800	41750	41800	41750	93
242	20240328	145700	3280680950	41800	41700	41800	41700	210
243	20240328	145600	3271918250	41700	41750	41800	41700	276
244	20240328	145500	3260398450	41750	41800	41800	41700	58
245	20240328	145400	3257975050	41750	41700	41750	41550	287
246	20240328	145300	3246000950	41750	41700	41800	41700	180
247	20240328	145200	3238485100	41750	41800	41800	41550	136
248	20240328	145100	3232819450	41750	41750	41800	41700	343
249	20240328	145000	3218502050	41700	41750	41750	41700	135
250	20240328	144900	3212866950	41700	41750	41800	41600	243
251	20240328	144800	3202726250	41750	41800	41800	41700	119
252	20240328	144700	3197757300	41850	41850	41850	41800	143
253	20240328	144600	3191777450	41800	41850	41900	41700	364
254	20240328	144500	3176570600	41800	41850	41900	41800	196
255	20240328	144400	3168363650	41850	41800	41900	41800	90
256	20240328	144300	3164593550	41900	41950	42000	41900	231
257	20240328	144200	3154903350	41900	41850	41950	41850	136
258	20240328	144100	3149203600	41900	41850	41950	41850	138
259	20240328	144000	3143420000	41950	41850	41950	41850	179
260	20240328	143900	3135912150	41800	41950	41950	41800	129
261	20240328	143800	3130505050	42000	42000	42000	41900	101
262	20240328	143700	3126263350	41700	41950	42100	41700	851
263	20240328	143600	3090678050	41900	41900	41950	41900	85
264	20240328	143500	3087115300	42000	41950	42050	41900	222
265	20240328	143400	3077796950	41950	41950	41950	41900	112
266	20240328	143300	3073099350	41900	41900	41950	41900	132
267	20240328	143200	3067563300	41950	41900	41950	41900	191
268	20240328	143100	3059555000	41900	41850	41950	41850	112
269	20240328	143000	3054862400	41900	41850	41900	41800	193
270	20240328	142900	3046784350	41900	41900	41900	41800	202
271	20240328	142800	3038321950	41900	42050	42100	41850	581
272	20240328	142700	3013927000	42050	42100	42100	42000	264
273	20240328	142600	3002820100	42050	42150	42150	41950	300
274	20240328	142500	2990195500	42150	42150	42150	41950	263
275	20240328	142400	2979120150	42150	42150	42150	42150	236
276	20240328	142300	2969172750	42150	42150	42150	42100	239
277	20240328	142200	2959098950	42150	42100	42150	42100	240
278	20240328	142100	2948991050	42100	41950	42100	41950	295
279	20240328	142000	2936577150	42000	42050	42100	42000	197
280	20240328	141900	2928288650	42100	42000	42100	42000	212
281	20240328	141800	2919364750	42100	42100	42100	42000	324
282	20240328	141700	2905727900	42100	42100	42100	42100	159
283	20240328	141600	2899034000	42100	42050	42100	42050	238
284	20240328	141500	2889016450	42050	42000	42050	42000	290
285	20240328	141400	2876830850	42000	42000	42000	41800	190
286	20240328	141300	2868851550	42000	41950	42000	41950	208
287	20240328	141200	2860118150	41900	41950	41950	41750	348
288	20240328	141100	2845531000	41950	41900	41950	41750	160
289	20240328	141000	2838826150	41900	41900	41900	41800	279
290	20240328	140900	2827139950	41900	41850	41900	41850	304
291	20240328	140800	2814405250	41850	41850	41850	41850	186
292	20240328	140700	2806621150	41850	41800	41850	41800	283
293	20240328	140600	2794784300	41800	41800	41800	41750	259
294	20240328	140500	2783958200	41800	41850	41850	41800	233
295	20240328	140400	2774209900	41850	41750	41850	41750	267
296	20240328	140300	2763038550	41800	41850	41850	41750	168
297	20240328	140200	2756015400	41850	41850	41850	41750	147
298	20240328	140100	2749867350	41750	41850	41850	41750	280
299	20240328	140000	2738163000	41850	41850	41850	41850	161
300	20240328	135900	2731425150	41850	41800	41850	41750	208
301	20240328	135800	2722725800	41800	41800	41800	41800	139
302	20240328	135700	2716915600	41800	41700	41800	41700	228
303	20240328	135600	2707389600	41700	41800	41800	41650	152
304	20240328	135500	2701047000	41800	41800	41800	41800	160
305	20240328	135400	2694359000	41800	41800	41800	41500	145
306	20240328	135300	2688302800	41800	41750	41800	41500	503
307	20240328	135200	2667322500	41750	41550	41750	41550	137
308	20240328	135100	2661602950	41750	41750	41750	41450	211
309	20240328	135000	2652811450	41750	41750	41750	41750	81
310	20240328	134900	2649429700	41750	41750	41750	41750	157
311	20240328	134800	2642874950	41750	41750	41750	41750	132
312	20240328	134700	2637363950	41750	41850	41850	41150	1290
313	20240328	134600	2583911300	41900	41900	41900	41900	119
314	20240328	134500	2578925200	41900	41850	41900	41850	179
315	20240328	134400	2571427050	41850	41850	41850	41850	79
316	20240328	134300	2568120900	41850	41850	41850	41850	157
317	20240328	134200	2561550450	41850	41850	41850	41750	450
318	20240328	134100	2542748750	41850	41950	41950	41850	132
319	20240328	134000	2537217900	41950	41900	41950	41900	141
320	20240328	133900	2531308800	41900	41800	41900	41800	270
321	20240328	133800	2520018600	41800	41800	41800	41800	156
322	20240328	133700	2513497800	41950	41950	41950	41800	145
323	20240328	133600	2507415350	41950	41800	41950	41800	134
324	20240328	133500	2501798800	41800	41850	41900	41800	354
325	20240328	133400	2486992250	41800	41750	41850	41500	1707
326	20240328	133300	2415819700	41750	41700	41750	41600	336
327	20240328	133200	2401815650	41750	41600	41750	41600	84
328	20240328	133100	2398308800	41750	41550	41750	41550	2141
329	20240328	133000	2309116950	41550	41400	41600	41400	1172
330	20240328	132900	2260478500	41350	41400	41400	41350	39
331	20240328	132800	2258864100	41400	41400	41400	41350	138
332	20240328	132700	2253151400	41400	41400	41400	41350	28
333	20240328	132600	2251992800	41400	41400	41400	41350	75
334	20240328	132500	2248888250	41400	41400	41400	41350	15
335	20240328	132400	2248267300	41400	41400	41400	41350	60
336	20240328	132300	2245784100	41350	41400	41400	41350	31
337	20240328	132200	2244501050	41400	41400	41400	41400	37
338	20240328	132100	2242969250	41400	41400	41400	41300	171
339	20240328	132000	2235904150	41400	41400	41400	41300	43
340	20240328	131900	2234124050	41400	41400	41400	41400	24
341	20240328	131800	2233130450	41400	41400	41400	41400	43
342	20240328	131700	2231350250	41400	41400	41400	41400	23
343	20240328	131600	2230398050	41400	41350	41400	41350	48
344	20240328	131500	2228412850	41350	41350	41350	41350	13
345	20240328	131400	2227875300	41350	41350	41350	41350	101
346	20240328	131300	2223698950	41400	41400	41400	41350	25
347	20240328	131200	2222664350	41400	41400	41400	41400	62
348	20240328	131100	2220097550	41350	41400	41400	41350	54
349	20240328	131000	2217862000	41400	41400	41400	41400	56
350	20240328	130900	2215543600	41350	41400	41400	41350	20
351	20240328	130800	2214715850	41400	41400	41400	41400	44
352	20240328	130700	2212894250	41400	41400	41400	41400	17
353	20240328	130600	2212190450	41400	41350	41400	41350	64
354	20240328	130500	2209541350	41400	41400	41400	41400	15
355	20240328	130400	2208920350	41400	41400	41400	41400	50
356	20240328	130300	2206850350	41400	41450	41450	41350	24
357	20240328	130200	2205856300	41450	41450	41450	41400	36
358	20240328	130100	2204364200	41400	41450	41450	41400	47
359	20240328	130000	2202417350	41450	41450	41450	41400	36
360	20240328	125900	2200925200	41400	41450	41450	41400	12
361	20240328	125800	2200428150	41450	41350	41450	41350	22
362	20240328	125700	2199517550	41450	41450	41450	41400	116
363	20240328	125600	2194712950	41450	41450	41450	41400	28
364	20240328	125500	2193552500	41450	41400	41500	41400	48
365	20240328	125400	2191562050	41500	41600	41600	41450	45
366	20240328	125300	2189693450	41600	41600	41600	41450	40
367	20240328	125200	2188030200	41500	41450	41600	41450	36
368	20240328	125100	2186534050	41450	41450	41600	41450	45
369	20240328	125000	2184663700	41450	41600	41600	41450	6
370	20240328	124900	2184414250	41600	41500	41600	41500	41
371	20240328	124800	2182709350	41600	41550	41600	41550	73
372	20240328	124700	2179674550	41600	41600	41600	41450	36
373	20240328	124600	2178177250	41600	41600	41600	41450	29
374	20240328	124500	2176972050	41600	41600	41600	41600	34
375	20240328	124400	2175557650	41600	41600	41600	41600	20
376	20240328	124300	2174725650	41600	41600	41600	41450	50
377	20240328	124200	2172647750	41600	41450	41600	41450	9
378	20240328	124100	2172273950	41600	41500	41600	41450	324
379	20240328	124000	2158838500	41500	41600	41600	41500	44
380	20240328	123900	2157010500	41500	41600	41600	41500	42
381	20240328	123800	2155263900	41600	41600	41600	41600	17
382	20240328	123700	2154556700	41600	41600	41600	41500	35
383	20240328	123600	2153100800	41600	41550	41600	41500	298
384	20240328	123500	2140718900	41600	41600	41600	41600	66
385	20240328	123400	2137973300	41600	41600	41600	41600	19
386	20240328	123300	2137182900	41600	41600	41600	41600	44
387	20240328	123200	2135352500	41600	41600	41600	41600	135
388	20240328	123100	2129736500	41600	41500	41600	41450	346
389	20240328	123000	2115381650	41500	41500	41500	41500	10
390	20240328	122900	2114966650	41500	41500	41500	41500	48
391	20240328	122800	2112974650	41500	41500	41650	41500	19
392	20240328	122700	2112185100	41650	41650	41650	41650	14
393	20240328	122600	2111602000	41650	41550	41650	41550	172
394	20240328	122500	2104448900	41550	41550	41550	41550	16
395	20240328	122400	2103784100	41550	41550	41550	41550	56
396	20240328	122300	2101457300	41500	41550	41550	41500	33
397	20240328	122200	2100086600	41550	41550	41550	41550	43
398	20240328	122100	2098299950	41550	41550	41550	41550	50
399	20240328	122000	2096222450	41550	41550	41550	41550	46
400	20240328	121900	2094311150	41550	41550	41550	41400	15
401	20240328	121800	2093689400	41550	41550	41550	41550	42
402	20240328	121700	2091944300	41550	41550	41550	41450	463
403	20240328	121600	2072739250	41550	41500	41650	41500	50
404	20240328	121500	2070661600	41650	41650	41650	41650	32
405	20240328	121400	2069328800	41650	41650	41650	41650	56
406	20240328	121300	2066996400	41650	41650	41650	41650	54
407	20240328	121200	2064747300	41650	41650	41650	41650	43
408	20240328	121100	2062956350	41650	41550	41650	41550	37
409	20240328	121000	2061417700	41650	41650	41650	41550	63
410	20240328	120900	2058794950	41700	41700	41700	41700	13
411	20240328	120800	2058252850	41700	41700	41700	41550	119
412	20240328	120700	2053299000	41700	41700	41700	41700	6
413	20240328	120600	2053048800	41700	41700	41700	41700	43
414	20240328	120500	2051255700	41700	41700	41700	41700	7
415	20240328	120400	2050963800	41700	41700	41700	41700	42
416	20240328	120300	2049212400	41550	41700	41700	41550	64
417	20240328	120200	2046550550	41700	41700	41700	41600	43
418	20240328	120100	2044758450	41700	41650	41700	41600	79
419	20240328	120000	2041469050	41700	41700	41700	41700	46
420	20240328	115900	2039550850	41700	41700	41700	41700	18
421	20240328	115800	2038800250	41700	41700	41700	41650	60
422	20240328	115700	2036298350	41700	41700	41700	41700	15
423	20240328	115600	2035672850	41700	41700	41700	41550	19
424	20240328	115500	2034880700	41700	41700	41700	41550	45
425	20240328	115400	2033004800	41650	41700	41700	41550	230
426	20240328	115300	2023427050	41700	41700	41700	41700	42
427	20240328	115200	2021675650	41700	41700	41700	41700	34
428	20240328	115100	2020257850	41700	41700	41700	41700	114
429	20240328	115000	2015504050	41700	41700	41700	41700	26
430	20240328	114900	2014419850	41700	41700	41700	41650	45
431	20240328	114800	2012543450	41700	41700	41700	41700	14
432	20240328	114700	2011959650	41700	41700	41700	41700	43
433	20240328	114600	2010166550	41650	41700	41700	41650	39
434	20240328	114500	2008540300	41700	41700	41700	41700	76
435	20240328	114400	2005371100	41700	41700	41700	41700	15
436	20240328	114300	2004745600	41700	41700	41700	41700	55
437	20240328	114200	2002452100	41700	41650	41700	41650	16
438	20240328	114100	2001785050	41700	41550	41700	41500	1321
439	20240328	114000	1946866400	41550	41550	41550	41550	35
440	20240328	113900	1945412150	41500	41550	41550	41500	43
441	20240328	113800	1943626000	41550	41500	41550	41500	20
442	20240328	113700	1942795150	41550	41500	41550	41500	51
443	20240328	113600	1940676850	41550	41550	41550	41500	31
444	20240328	113500	1939389500	41500	41550	41550	41500	72
445	20240328	113400	1936398700	41550	41500	41550	41500	16
446	20240328	113300	1935734450	41550	41550	41550	41500	53
447	20240328	113200	1933532350	41500	41550	41550	41500	57
448	20240328	113100	1931166250	41500	41550	41550	41500	35
449	20240328	113000	1929712050	41550	41550	41550	41550	5
450	20240328	112900	1929504300	41550	41500	41550	41450	223
451	20240328	112800	1920239000	41500	41300	41500	41300	4086
452	20240328	112700	1751470050	41500	41400	41500	41300	269
453	20240328	112600	1740356900	41400	41400	41500	41300	262
454	20240328	112500	1729517750	41550	41450	41550	41450	9
455	20240328	112400	1729144100	41450	41550	41550	41450	84
456	20240328	112300	1725661000	41550	41500	41550	41500	47
457	20240328	112200	1723709750	41500	41550	41550	41450	175
458	20240328	112100	1716449200	41500	41500	41550	41500	28
459	20240328	112000	1715286150	41500	41550	41550	41500	96
460	20240328	111900	1711297750	41550	41550	41550	41550	15
461	20240328	111800	1710674500	41500	41550	41550	41500	27
462	20240328	111700	1709552700	41550	41550	41550	41500	31
463	20240328	111600	1708265600	41550	41550	41550	41550	73
464	20240328	111500	1705232450	41500	41550	41550	41450	120
465	20240328	111400	1700252400	41550	41600	41600	41500	144
466	20240328	111300	1694268950	41600	41700	41700	41550	74
467	20240328	111200	1691190400	41600	41700	41700	41600	30
468	20240328	111100	1689940600	41650	41650	41650	41600	25
469	20240328	111000	1688899800	41600	41750	41750	41600	113
470	20240328	110900	1684189750	41700	41750	41750	41700	38
471	20240328	110800	1682603400	41750	41750	41750	41700	40
472	20240328	110700	1680933450	41750	41750	41750	41650	19
473	20240328	110600	1680140500	41750	41750	41750	41650	53
474	20240328	110500	1677929800	41750	41750	41750	41650	183
475	20240328	110400	1670296250	41750	41750	41750	41750	18
476	20240328	110300	1669544750	41750	41750	41750	41750	16
477	20240328	110200	1668876750	41750	41750	41750	41750	18
478	20240328	110100	1668125250	41750	41800	41800	41700	64
479	20240328	110000	1665453950	41800	41850	41850	41750	110
480	20240328	105900	1660856350	41850	41850	41850	41850	56
481	20240328	105800	1658512750	41850	41850	41850	41750	20
482	20240328	105700	1657675850	41850	41800	41850	41750	165
483	20240328	105600	1650777200	41950	41950	41950	41950	55
484	20240328	105500	1648469950	41950	41900	41950	41850	189
485	20240328	105400	1640552000	41950	41950	41950	41950	29
486	20240328	105300	1639335450	41950	41950	41950	41950	19
487	20240328	105200	1638538400	41950	41950	41950	41900	22
488	20240328	105100	1637615600	41950	41900	41950	41900	220
489	20240328	105000	1628392300	41850	41800	41900	41800	211
490	20240328	104900	1619566600	41800	41750	41800	41750	850
491	20240328	104800	1584078950	41750	41650	41750	41650	17
492	20240328	104700	1583369300	41750	41800	41800	41750	47
493	20240328	104600	1581405950	41800	41750	41800	41700	32
494	20240328	104500	1580069750	41600	41800	41800	41600	385
495	20240328	104400	1564019100	41850	41900	41900	41850	77
496	20240328	104300	1560795750	41850	41900	41900	41850	157
497	20240328	104200	1554222050	41850	41900	41900	41850	19
498	20240328	104100	1553426100	41900	41900	41900	41850	34
499	20240328	104000	1552001950	41900	41900	41900	41900	14
500	20240328	103900	1551415350	41900	41900	41900	41900	28
501	20240328	103800	1550242150	41900	41850	41900	41850	18
502	20240328	103700	1549488050	41900	41950	41950	41900	16
503	20240328	103600	1548816950	41950	41950	41950	41850	54
504	20240328	103500	1546555750	41950	41900	41950	41850	151
505	20240328	103400	1540227950	41950	42000	42000	41900	186
506	20240328	103300	1532425950	42000	42000	42000	42000	45
507	20240328	103200	1530535950	42000	42000	42000	41950	32
508	20240328	103100	1529192700	42000	42100	42100	42000	28
509	20240328	103000	1528015050	42100	42050	42100	41950	18
510	20240328	102900	1527258800	42100	41950	42100	41900	103
511	20240328	102800	1522940900	41950	42050	42050	41900	49
512	20240328	102700	1520886500	42050	42050	42150	41850	167
513	20240328	102600	1513890900	42050	41900	42150	41900	27
514	20240328	102500	1512758450	41900	42250	42300	41900	768
515	20240328	102400	1480467800	42300	42300	42300	42250	16
516	20240328	102300	1479791050	42150	42350	42350	42150	22
517	20240328	102200	1478861450	42200	42200	42350	42200	100
518	20240328	102100	1474631800	42300	42150	42350	42150	16
519	20240328	102000	1473954750	42350	42200	42350	42200	17
520	20240328	101900	1473236600	42350	42350	42350	42150	293
521	20240328	101800	1460879700	42200	42400	42400	42150	56
522	20240328	101700	1458515100	42400	42400	42400	42400	25
523	20240328	101600	1457455100	42400	42400	42400	42200	194
524	20240328	101500	1449256550	42400	42300	42500	42300	262
525	20240328	101400	1438123750	42300	42650	42650	42300	1006
526	20240328	101300	1395359200	42650	42600	42650	42550	1019
527	20240328	101200	1351948000	42600	42550	42650	42550	912
528	20240328	101100	1313087800	42550	42300	42550	42300	2912
529	20240328	101000	1189542100	42300	42250	42300	42250	100
530	20240328	100900	1185314000	42250	42300	42300	42250	363
531	20240328	100800	1169960350	42300	42300	42350	42300	365
532	20240328	100700	1154514800	42300	42300	42350	42300	144
533	20240328	100600	1148421550	42300	42350	42350	42300	498
534	20240328	100500	1127352450	42300	42000	42300	41950	2977
535	20240328	100400	1001931100	42000	41850	42000	41850	11
536	20240328	100300	1001469250	42050	41800	42050	41800	1779
537	20240328	100200	926816750	41950	41750	41950	41750	152
538	20240328	100100	920446750	41950	41800	41950	41750	3733
539	20240328	100000	764082400	41850	41850	41850	41850	1
540	20240328	095900	764040550	41850	41750	41850	41750	134
541	20240328	095800	758432950	41650	41600	41700	41600	209
542	20240328	095700	749728050	41700	41800	41850	41700	818
543	20240328	095600	715533050	41700	41700	41850	41650	3785
544	20240328	095500	557572300	41650	41650	41650	41650	148
545	20240328	095400	551408100	41650	41600	41650	41550	1215
546	20240328	095300	500861200	41600	41550	41600	41550	683
547	20240328	095200	472474850	41550	41550	41550	41500	172
548	20240328	095100	465333800	41550	41450	41550	41450	854
549	20240328	095000	429889700	41450	41400	41450	41400	38
550	20240328	094900	428315100	41450	41250	41450	41250	2061
551	20240328	094800	343153600	41300	41250	41300	41250	2
552	20240328	094700	343071050	41300	41300	41300	41300	14
553	20240328	094600	342492850	41300	41300	41300	41300	159
554	20240328	094500	335926150	41400	41350	41400	41350	64
555	20240328	094400	333279700	41300	41350	41400	41300	635
556	20240328	094300	307026600	41300	41300	41350	41250	238
557	20240328	094200	297190700	41250	41150	41250	41050	1346
558	20240328	094100	241761350	41150	41150	41150	41100	72
559	20240328	094000	238801000	41150	41000	41150	41000	654
560	20240328	093900	211965700	41000	41000	41000	41000	0
561	20240328	093800	211965700	41000	41000	41000	41000	19
562	20240328	093700	211186700	41000	41000	41000	41000	1
563	20240328	093600	211145700	41000	41000	41000	41000	243
564	20240328	093500	201182700	41000	41000	41000	41000	1
565	20240328	093400	201141700	41050	41050	41050	41050	423
566	20240328	093300	183777550	41000	40900	41000	40900	280
567	20240328	093200	172305350	40900	41000	41000	40900	269
568	20240328	093100	161301750	41000	41000	41000	41000	12
569	20240328	093000	160809750	41000	41000	41000	41000	1
570	20240328	092900	160768750	40950	40900	40950	40900	44
571	20240328	092800	158969000	40950	40950	40950	40950	79
572	20240328	092700	155733950	41050	40900	41050	40900	11
573	20240328	092600	155282550	41000	41000	41000	40900	96
574	20240328	092500	151348500	41050	40950	41050	40950	251
575	20240328	092400	141052350	41000	41000	41000	41000	1
576	20240328	092300	141011350	40950	40950	40950	40950	37
577	20240328	092200	139496200	41000	40900	41000	40900	3
578	20240328	092100	139373400	41000	40950	41000	40950	515
579	20240328	092000	118260350	40950	40950	40950	40950	1
580	20240328	091900	118219400	41000	41000	41000	41000	12
581	20240328	091800	117727400	41000	40850	41000	40850	23
582	20240328	091700	116787100	40850	40900	40900	40850	25
583	20240328	091600	115765800	40900	40900	40900	40900	15
584	20240328	091500	115152300	40900	40800	40900	40750	248
585	20240328	091400	105034400	40850	40850	40850	40850	6
586	20240328	091300	104789300	40800	40850	40900	40800	67
587	20240328	091200	102054500	40850	40950	40950	40850	131
588	20240328	091100	96695250	40850	40850	40850	40850	39
589	20240328	091000	95102100	40750	40700	40900	40700	119
590	20240328	090900	90245550	40800	40950	40950	40800	38
591	20240328	090800	88693200	40800	40800	40800	40800	41
592	20240328	090700	87020400	40800	40900	40900	40750	855
593	20240328	090600	52102800	40950	40950	40950	40950	5
594	20240328	090500	51898050	40950	40900	40950	40900	2
595	20240328	090400	51816200	41000	41050	41050	41000	2
596	20240328	090300	51734150	41000	40800	41050	40800	177
597	20240328	090200	44484500	40750	40650	40750	40650	200
598	20240328	090100	36346650	40650	40750	40800	40650	635
599	20240328	090000	10485950	40750	40750	40900	40750	255