KissMeData/020150/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185800	25756674400	49850	49850	49850	49850	4001
3	20240326	185700	25756674400	49850	49850	49850	49850	0
4	20240326	185600	25756674400	49850	49850	49850	49850	0
5	20240326	185500	25756674400	49850	49850	49850	49850	0
6	20240326	185400	25756674400	49850	49850	49850	49850	0
7	20240326	185300	25756674400	49850	49850	49850	49850	0
8	20240326	185200	25756674400	49850	49850	49850	49850	0
9	20240326	185100	25756674400	49850	49850	49850	49850	0
10	20240326	185000	25756674400	49850	49850	49850	49850	0
11	20240326	184900	25756674400	49850	49850	49850	49850	0
12	20240326	184800	25756674400	49850	49850	49850	49850	0
13	20240326	184700	25756674400	49850	49850	49850	49850	0
14	20240326	184600	25756674400	49850	49850	49850	49850	0
15	20240326	184500	25756674400	49850	49850	49850	49850	0
16	20240326	184400	25756674400	49850	49850	49850	49850	0
17	20240326	184300	25756674400	49850	49850	49850	49850	0
18	20240326	184200	25756674400	49850	49850	49850	49850	0
19	20240326	184100	25756674400	49850	49850	49850	49850	0
20	20240326	184000	25756674400	49850	49850	49850	49850	0
21	20240326	183900	25756674400	49850	49850	49850	49850	0
22	20240326	183800	25756674400	49850	49850	49850	49850	0
23	20240326	183700	25756674400	49850	49850	49850	49850	0
24	20240326	183600	25756674400	49850	49850	49850	49850	0
25	20240326	183500	25756674400	49850	49850	49850	49850	0
26	20240326	183400	25756674400	49850	49850	49850	49850	0
27	20240326	183300	25756674400	49850	49850	49850	49850	0
28	20240326	183200	25756674400	49850	49850	49850	49850	0
29	20240326	183100	25756674400	49850	49850	49850	49850	0
30	20240326	183000	25756674400	49850	49850	49850	49850	0
31	20240326	182900	25756674400	49850	49850	49850	49850	0
32	20240326	182800	25756674400	49850	49850	49850	49850	4001
33	20240326	182700	25756674400	49850	49850	49850	49850	0
34	20240326	182600	25756674400	49850	49850	49850	49850	0
35	20240326	182500	25756674400	49850	49850	49850	49850	0
36	20240326	182400	25756674400	49850	49850	49850	49850	0
37	20240326	182300	25756674400	49850	49850	49850	49850	0
38	20240326	182200	25756674400	49850	49850	49850	49850	0
39	20240326	182100	25756674400	49850	49850	49850	49850	0
40	20240326	182000	25756674400	49850	49850	49850	49850	0
41	20240326	181900	25756674400	49850	49850	49850	49850	0
42	20240326	181800	25756674400	49850	49850	49850	49850	0
43	20240326	181700	25756674400	49850	49850	49850	49850	0
44	20240326	181600	25756674400	49850	49850	49850	49850	0
45	20240326	181500	25756674400	49850	49850	49850	49850	0
46	20240326	181400	25756674400	49850	49850	49850	49850	0
47	20240326	181300	25756674400	49850	49850	49850	49850	0
48	20240326	181200	25756674400	49850	49850	49850	49850	0
49	20240326	181100	25756674400	49850	49850	49850	49850	0
50	20240326	181000	25756674400	49850	49850	49850	49850	0
51	20240326	180900	25756674400	49850	49850	49850	49850	0
52	20240326	180800	25756674400	49850	49850	49850	49850	0
53	20240326	180700	25756674400	49850	49850	49850	49850	0
54	20240326	180600	25756674400	49850	49850	49850	49850	0
55	20240326	180500	25756674400	49850	49850	49850	49850	0
56	20240326	180400	25756674400	49850	49850	49850	49850	0
57	20240326	180300	25756674400	49850	49850	49850	49850	0
58	20240326	180200	25756674400	49850	49850	49850	49850	0
59	20240326	180100	25756674400	49850	49850	49850	49850	0
60	20240326	180000	25756674400	49850	49850	49850	49850	0
61	20240326	175900	25756674400	49850	49850	49850	49850	0
62	20240326	175800	25756674400	49850	49850	49850	49850	4001
63	20240326	175700	25756674400	49850	49850	49850	49850	0
64	20240326	175600	25756674400	49850	49850	49850	49850	0
65	20240326	175500	25756674400	49850	49850	49850	49850	0
66	20240326	175400	25756674400	49850	49850	49850	49850	0
67	20240326	175300	25756674400	49850	49850	49850	49850	0
68	20240326	175200	25756674400	49850	49850	49850	49850	0
69	20240326	175100	25756674400	49850	49850	49850	49850	0
70	20240326	175000	25756674400	49850	49850	49850	49850	0
71	20240326	174900	25756674400	49850	49850	49850	49850	0
72	20240326	174800	25756674400	49850	49850	49850	49850	0
73	20240326	174700	25756674400	49850	49850	49850	49850	0
74	20240326	174600	25756674400	49850	49850	49850	49850	0
75	20240326	174500	25756674400	49850	49850	49850	49850	0
76	20240326	174400	25756674400	49850	49850	49850	49850	0
77	20240326	174300	25756674400	49850	49850	49850	49850	0
78	20240326	174200	25756674400	49850	49850	49850	49850	0
79	20240326	174100	25756674400	49850	49850	49850	49850	0
80	20240326	174000	25756674400	49850	49850	49850	49850	0
81	20240326	173900	25756674400	49850	49850	49850	49850	0
82	20240326	173800	25756674400	49850	49850	49850	49850	0
83	20240326	173700	25756674400	49850	49850	49850	49850	0
84	20240326	173600	25756674400	49850	49850	49850	49850	0
85	20240326	173500	25756674400	49850	49850	49850	49850	0
86	20240326	173400	25756674400	49850	49850	49850	49850	0
87	20240326	173300	25756674400	49850	49850	49850	49850	0
88	20240326	173200	25756674400	49850	49850	49850	49850	0
89	20240326	173100	25756674400	49850	49850	49850	49850	0
90	20240326	173000	25756674400	49850	49850	49850	49850	0
91	20240326	172900	25756674400	49850	49850	49850	49850	0
92	20240326	172800	25756674400	49850	49850	49850	49850	4001
93	20240326	172700	25756674400	49850	49850	49850	49850	0
94	20240326	172600	25756674400	49850	49850	49850	49850	0
95	20240326	172500	25756674400	49850	49850	49850	49850	0
96	20240326	172400	25756674400	49850	49850	49850	49850	0
97	20240326	172300	25756674400	49850	49850	49850	49850	0
98	20240326	172200	25756674400	49850	49850	49850	49850	0
99	20240326	172100	25756674400	49850	49850	49850	49850	0
100	20240326	172000	25756674400	49850	49850	49850	49850	0
101	20240326	171900	25756674400	49850	49850	49850	49850	0
102	20240326	171800	25756674400	49850	49850	49850	49850	0
103	20240326	171700	25756674400	49850	49850	49850	49850	0
104	20240326	171600	25756674400	49850	49850	49850	49850	0
105	20240326	171500	25756674400	49850	49850	49850	49850	0
106	20240326	171400	25756674400	49850	49850	49850	49850	0
107	20240326	171300	25756674400	49850	49850	49850	49850	0
108	20240326	171200	25756674400	49850	49850	49850	49850	0
109	20240326	171100	25756674400	49850	49850	49850	49850	0
110	20240326	171000	25756674400	49850	49850	49850	49850	0
111	20240326	170900	25756674400	49850	49850	49850	49850	0
112	20240326	170800	25756674400	49850	49850	49850	49850	0
113	20240326	170700	25756674400	49850	49850	49850	49850	0
114	20240326	170600	25756674400	49850	49850	49850	49850	0
115	20240326	170500	25756674400	49850	49850	49850	49850	0
116	20240326	170400	25756674400	49850	49850	49850	49850	0
117	20240326	170300	25756674400	49850	49850	49850	49850	0
118	20240326	170200	25756674400	49850	49850	49850	49850	0
119	20240326	170100	25756674400	49850	49850	49850	49850	0
120	20240326	170000	25756674400	49850	49850	49850	49850	0
121	20240326	165900	25756674400	49850	49850	49850	49850	0
122	20240326	165800	25756674400	49850	49850	49850	49850	4001
123	20240326	165700	25756674400	49850	49850	49850	49850	0
124	20240326	165600	25756674400	49850	49850	49850	49850	0
125	20240326	165500	25756674400	49850	49850	49850	49850	0
126	20240326	165400	25756674400	49850	49850	49850	49850	0
127	20240326	165300	25756674400	49850	49850	49850	49850	0
128	20240326	165200	25756674400	49850	49850	49850	49850	0
129	20240326	165100	25756674400	49850	49850	49850	49850	0
130	20240326	165000	25756674400	49850	49850	49850	49850	0
131	20240326	164900	25756674400	49850	49850	49850	49850	0
132	20240326	164800	25756674400	49850	49850	49850	49850	0
133	20240326	164700	25756674400	49850	49850	49850	49850	0
134	20240326	164600	25756674400	49850	49850	49850	49850	0
135	20240326	164500	25756674400	49850	49850	49850	49850	0
136	20240326	164400	25756674400	49850	49850	49850	49850	0
137	20240326	164300	25756674400	49850	49850	49850	49850	0
138	20240326	164200	25756674400	49850	49850	49850	49850	0
139	20240326	164100	25756674400	49850	49850	49850	49850	0
140	20240326	164000	25756674400	49850	49850	49850	49850	0
141	20240326	163900	25756674400	49850	49850	49850	49850	0
142	20240326	163800	25756674400	49850	49850	49850	49850	0
143	20240326	163700	25756674400	49850	49850	49850	49850	0
144	20240326	163600	25756674400	49850	49850	49850	49850	0
145	20240326	163500	25756674400	49850	49850	49850	49850	0
146	20240326	163400	25756674400	49850	49850	49850	49850	0
147	20240326	163300	25756674400	49850	49850	49850	49850	0
148	20240326	163200	25756674400	49850	49850	49850	49850	0
149	20240326	163100	25756674400	49850	49850	49850	49850	0
150	20240326	163000	25756674400	49850	49850	49850	49850	0
151	20240326	162900	25756674400	49850	49850	49850	49850	0
152	20240326	162800	25756674400	49850	49850	49850	49850	4001
153	20240326	162700	25756674400	49850	49850	49850	49850	0
154	20240326	162600	25756674400	49850	49850	49850	49850	0
155	20240326	162500	25756674400	49850	49850	49850	49850	0
156	20240326	162400	25756674400	49850	49850	49850	49850	0
157	20240326	162300	25756674400	49850	49850	49850	49850	0
158	20240326	162200	25756674400	49850	49850	49850	49850	0
159	20240326	162100	25756674400	49850	49850	49850	49850	0
160	20240326	162000	25756674400	49850	49850	49850	49850	0
161	20240326	161900	25756674400	49850	49850	49850	49850	0
162	20240326	161800	25756674400	49850	49850	49850	49850	0
163	20240326	161700	25756674400	49850	49850	49850	49850	0
164	20240326	161600	25756674400	49850	49850	49850	49850	0
165	20240326	161500	25756674400	49850	49850	49850	49850	0
166	20240326	161400	25756674400	49850	49850	49850	49850	0
167	20240326	161300	25756674400	49850	49850	49850	49850	0
168	20240326	161200	25756674400	49850	49850	49850	49850	0
169	20240326	161100	25756674400	49850	49850	49850	49850	0
170	20240326	161000	25756674400	49850	49850	49850	49850	0
171	20240326	160900	25756674400	49850	49850	49850	49850	0
172	20240326	160800	25756674400	49850	49850	49850	49850	0
173	20240326	160700	25756674400	49850	49850	49850	49850	0
174	20240326	160600	25756674400	49850	49850	49850	49850	0
175	20240326	160500	25756674400	49850	49850	49850	49850	0
176	20240326	160400	25756674400	49850	49850	49850	49850	0
177	20240326	160300	25756674400	49850	49850	49850	49850	0
178	20240326	160200	25756674400	49850	49850	49850	49850	0
179	20240326	160100	25756674400	49850	49850	49850	49850	0
180	20240326	160000	25756674400	49850	49850	49850	49850	0
181	20240326	155900	25756674400	49850	49850	49850	49850	0
182	20240326	155800	25756674400	49850	49850	49850	49850	4001
183	20240326	155700	25756674400	49850	49850	49850	49850	0
184	20240326	155600	25756674400	49850	49850	49850	49850	0
185	20240326	155500	25756674400	49850	49850	49850	49850	0
186	20240326	155400	25756674400	49850	49850	49850	49850	0
187	20240326	155300	25756674400	49850	49850	49850	49850	0
188	20240326	155200	25756674400	49850	49850	49850	49850	0
189	20240326	155100	25756674400	49850	49850	49850	49850	0
190	20240326	155000	25756674400	49850	49850	49850	49850	0
191	20240326	154900	25756674400	49850	49850	49850	49850	0
192	20240326	154800	25756674400	49850	49850	49850	49850	0
193	20240326	154700	25756674400	49850	49850	49850	49850	0
194	20240326	154600	25756674400	49850	49850	49850	49850	0
195	20240326	154500	25756674400	49850	49850	49850	49850	0
196	20240326	154400	25756674400	49850	49850	49850	49850	0
197	20240326	154300	25756674400	49850	49850	49850	49850	0
198	20240326	154200	25756674400	49850	49850	49850	49850	0
199	20240326	154100	25756674400	49850	49850	49850	49850	0
200	20240326	154000	25756674400	49850	49850	49850	49850	0
201	20240326	153900	25756674400	49850	49850	49850	49850	0
202	20240326	153800	25756674400	49850	49850	49850	49850	0
203	20240326	153700	25756674400	49850	49850	49850	49850	0
204	20240326	153600	25756674400	49850	49850	49850	49850	0
205	20240326	153500	25756674400	49850	49850	49850	49850	0
206	20240326	153400	25756674400	49850	49850	49850	49850	0
207	20240326	153300	25756674400	49850	49850	49850	49850	0
208	20240326	153200	25756674400	49850	49850	49850	49850	0
209	20240326	153100	25756674400	49850	49850	49850	49850	0
210	20240326	153000	25756674400	49850	49850	49850	49850	4001
211	20240326	152900	25557224550	49950	49950	49950	49950	0
212	20240326	152800	25557224550	49950	49950	49950	49950	0
213	20240326	152700	25557224550	49950	49950	49950	49950	0
214	20240326	152600	25557224550	49950	49950	49950	49950	0
215	20240326	152500	25557224550	49950	49950	49950	49950	0
216	20240326	152400	25557224550	49950	49950	49950	49950	0
217	20240326	152300	25557224550	49950	49950	49950	49950	0
218	20240326	152200	25557224550	49950	49950	49950	49950	0
219	20240326	152100	25557224550	49950	49950	49950	49950	0
220	20240326	152000	25557224550	49950	49950	49950	49950	0
221	20240326	151900	25557224550	49950	49900	49950	49900	214
222	20240326	151800	25546541800	49900	49950	49950	49900	811
223	20240326	151700	25506068800	49900	50000	50000	49900	1954
224	20240326	151600	25408470150	49950	50000	50000	49950	1523
225	20240326	151500	25332393400	49950	49950	50000	49900	766
226	20240326	151400	25294132350	49950	49950	50000	49900	1176
227	20240326	151300	25235421900	49900	49950	50000	49900	527
228	20240326	151200	25209103700	49950	49900	50000	49900	520
229	20240326	151100	25183142950	49950	49900	49950	49900	1291
230	20240326	151000	25118678150	49950	49900	49950	49900	494
231	20240326	150900	25094019000	49900	49900	49950	49900	407
232	20240326	150800	25073703350	49900	49900	50000	49900	694
233	20240326	150700	25039041400	49950	49950	50100	49900	1889
234	20240326	150600	24944630450	49950	49950	49950	49900	546
235	20240326	150500	24917365600	49900	49900	49950	49900	538
236	20240326	150400	24890499700	49900	49950	49950	49900	441
237	20240326	150300	24868481300	49950	49950	50000	49900	726
238	20240326	150200	24832228300	49900	50000	50000	49900	1241
239	20240326	150100	24770219700	50000	49950	50000	49950	1249
240	20240326	150000	24707815650	50000	49950	50000	49950	540
241	20240326	145900	24680817600	50000	50000	50100	49950	1127
242	20240326	145800	24624489250	50000	49950	50000	49950	270
243	20240326	145700	24610991350	50000	50000	50100	49950	877
244	20240326	145600	24567145900	50000	49950	50000	49950	617
245	20240326	145500	24536297100	50000	49950	50000	49900	662
246	20240326	145400	24503201650	49950	49950	50000	49900	461
247	20240326	145300	24480173350	49950	50000	50000	49950	385
248	20240326	145200	24460934550	49950	49950	49950	49900	920
249	20240326	145100	24414980800	49950	49950	49950	49950	135
250	20240326	145000	24408237550	49950	49900	49950	49900	369
251	20240326	144900	24389822050	49850	49900	49900	49850	82
252	20240326	144800	24385731400	49850	49900	49900	49850	429
253	20240326	144700	24364327450	49900	49900	49900	49850	119
254	20240326	144600	24358391850	49900	49750	49900	49750	636
255	20240326	144500	24326693200	49750	49850	49850	49750	304
256	20240326	144400	24311550100	49850	49850	49900	49850	389
257	20240326	144300	24292153350	49850	49700	49850	49700	1319
258	20240326	144200	24226525900	49700	49750	49750	49700	366
259	20240326	144100	24208330300	49750	49750	49750	49650	652
260	20240326	144000	24175898350	49750	49850	49850	49600	399
261	20240326	143900	24156091950	49750	49800	49850	49550	1737
262	20240326	143800	24069853850	49800	49900	49900	49800	1074
263	20240326	143700	24016314750	49850	49900	49900	49850	288
264	20240326	143600	24001948650	49900	49900	49900	49800	126
265	20240326	143500	23995666250	49850	49700	49850	49700	306
266	20240326	143400	23980435400	49750	49900	49900	49750	1062
267	20240326	143300	23927497650	49950	49950	49950	49800	190
268	20240326	143200	23918015300	49850	50000	50000	49850	270
269	20240326	143100	23904531600	50000	49750	50000	49750	645
270	20240326	143000	23872322950	49650	49600	49950	49600	3795
271	20240326	142900	23683571850	49550	49550	49650	49550	290
272	20240326	142800	23669187800	49550	49550	49600	49550	429
273	20240326	142700	23647927300	49600	49600	49650	49550	553
274	20240326	142600	23620498850	49600	49650	49650	49600	7
275	20240326	142500	23620151350	49650	49550	49650	49550	910
276	20240326	142400	23575015350	49550	49600	49650	49550	778
277	20240326	142300	23536406650	49600	49650	49650	49600	146
278	20240326	142200	23529163200	49600	49550	49650	49500	448
279	20240326	142100	23506948200	49500	49600	49650	49500	3572
280	20240326	142000	23329948900	49600	49600	49650	49600	154
281	20240326	141900	23322306950	49600	49650	49650	49600	489
282	20240326	141800	23298051250	49600	49650	49700	49600	837
283	20240326	141700	23256488400	49650	49600	49650	49600	710
284	20240326	141600	23221254400	49650	49600	49650	49600	598
285	20240326	141500	23191583700	49600	49600	49650	49600	1337
286	20240326	141400	23125265650	49600	49700	49750	49600	3076
287	20240326	141300	22972431400	49750	49750	49750	49700	848
288	20240326	141200	22930274650	49700	49700	49800	49700	747
289	20240326	141100	22893102050	49750	49700	49750	49700	824
290	20240326	141000	22852127150	49700	49800	49800	49700	3038
291	20240326	140900	22700904200	49800	49850	49850	49800	136
292	20240326	140800	22694128150	49850	49850	49900	49800	794
293	20240326	140700	22654547250	49850	49900	49950	49850	2839
294	20240326	140600	22512973650	49900	49900	49950	49900	909
295	20240326	140500	22467613000	49900	50000	50100	49900	2982
296	20240326	140400	22318597600	50000	50000	50000	50000	33
297	20240326	140300	22316947600	50100	50100	50100	50000	107
298	20240326	140200	22311593000	50100	50000	50200	50000	2215
299	20240326	140100	22200528000	50100	50000	50100	50000	314
300	20240326	140000	22184823900	50000	50100	50100	50000	701
301	20240326	135900	22149720600	50100	50000	50100	50000	140
302	20240326	135800	22142711100	50000	50000	50100	50000	496
303	20240326	135700	22117880400	50000	50100	50100	50000	556
304	20240326	135600	22090053800	50100	50000	50100	50000	271
305	20240326	135500	22076487600	50000	50000	50100	50000	196
306	20240326	135400	22066685800	50000	50000	50100	50000	733
307	20240326	135300	22029983000	50000	50000	50100	50000	896
308	20240326	135200	21985181900	50100	50100	50100	50000	271
309	20240326	135100	21971607800	50100	50100	50100	50000	1321
310	20240326	135000	21905471600	50100	50100	50100	50100	64
311	20240326	134900	21902265200	50100	50100	50100	50100	232
312	20240326	134800	21890642000	50100	50200	50200	50100	309
313	20240326	134700	21875160900	50200	50200	50200	50100	675
314	20240326	134600	21841338900	50100	50200	50200	50100	156
315	20240326	134500	21833522700	50200	50000	50200	50000	315
316	20240326	134400	21817745100	50000	50000	50000	50000	60
317	20240326	134300	21814745100	49950	49950	50100	49900	5015
318	20240326	134200	21564045800	49950	49950	50000	49950	41
319	20240326	134100	21561997800	49950	49900	50000	49900	85
320	20240326	134000	21557751500	50000	49950	50000	49850	975
321	20240326	133900	21509082800	49900	49900	49950	49900	1022
322	20240326	133800	21458070250	49900	49950	49950	49900	96
323	20240326	133700	21453277550	49900	49900	49950	49900	108
324	20240326	133600	21447887500	49900	49900	49950	49900	608
325	20240326	133500	21417548250	49950	49950	49950	49900	116
326	20240326	133400	21411755550	49950	49950	50000	49900	425
327	20240326	133300	21390537000	49950	49950	50000	49950	461
328	20240326	133200	21367509950	50000	49950	50000	49950	11
329	20240326	133100	21366960200	49950	49900	50000	49900	455
330	20240326	133000	21344233350	49950	49900	50100	49900	708
331	20240326	132900	21308837700	49900	49900	49950	49850	439
332	20240326	132800	21286935450	49900	49900	49950	49800	175
333	20240326	132700	21278203100	49950	49850	49950	49800	342
334	20240326	132600	21261153250	49850	49700	49850	49700	124
335	20240326	132500	21254989050	49650	49900	49900	49650	255
336	20240326	132400	21242318100	49650	50000	50100	49650	3962
337	20240326	132300	21044965100	50100	49950	50100	49950	390
338	20240326	132200	21025460300	49900	50100	50100	49900	950
339	20240326	132100	20977955650	50200	50000	50200	50000	841
340	20240326	132000	20935824050	50000	49950	50100	49950	197
341	20240326	131900	20925964500	50100	49800	50100	49800	2264
342	20240326	131800	20812916500	49800	49700	49800	49650	1301
343	20240326	131700	20748158700	49700	49600	49700	49550	1058
344	20240326	131600	20695645750	49600	49500	49600	49500	741
345	20240326	131500	20658904850	49500	49600	49600	49500	1723
346	20240326	131400	20573519000	49600	49550	49600	49500	835
347	20240326	131300	20532140550	49550	49450	49550	49450	1954
348	20240326	131200	20435455650	49450	49450	49500	49450	1462
349	20240326	131100	20363149050	49450	49450	49450	49400	774
350	20240326	131000	20324894750	49500	49400	49500	49350	1490
351	20240326	130900	20251202750	49400	49350	49450	49350	411
352	20240326	130800	20230905550	49300	49400	49550	49300	1352
353	20240326	130700	20164088800	49400	49500	49550	49400	474
354	20240326	130600	20140646750	49500	49650	49650	49500	1478
355	20240326	130500	20067357700	49650	49500	49650	49400	535
356	20240326	130400	20040848050	49400	49350	49400	49300	1408
357	20240326	130300	19971361850	49350	49150	49350	49050	4794
358	20240326	130200	19735678000	49300	49200	49300	49150	3170
359	20240326	130100	19579703750	49200	49350	49350	49200	2083
360	20240326	130000	19477174550	49350	49350	49400	49200	1891
361	20240326	125900	19383956550	49350	49450	49450	49300	3637
362	20240326	125800	19204427150	49450	49450	49550	49450	1010
363	20240326	125700	19154438600	49450	49350	49450	49350	1263
364	20240326	125600	19092047250	49300	49600	49600	49300	9221
365	20240326	125500	18635907800	49600	49700	49750	49600	6225
366	20240326	125400	18326550100	49700	49700	49800	49700	1504
367	20240326	125300	18251758650	49700	49800	49850	49700	3958
368	20240326	125200	18054775150	49850	49850	49900	49800	2006
369	20240326	125100	17954782750	49850	50000	50000	49850	3926
370	20240326	125000	17758866200	49950	50100	50100	49950	2479
371	20240326	124900	17634909900	50100	50000	50200	50000	2152
372	20240326	124800	17527138800	50100	50100	50100	50000	1131
373	20240326	124700	17470524700	50100	50100	50200	50100	244
374	20240326	124600	17458288400	50100	50100	50200	50000	1537
375	20240326	124500	17381318000	50000	50000	50200	50000	1118
376	20240326	124400	17325383100	50000	50100	50100	50000	1529
377	20240326	124300	17248806200	50100	50200	50200	50100	3326
378	20240326	124200	17081975100	50200	50300	50400	50200	1202
379	20240326	124100	17021509800	50400	50300	50400	50300	391
380	20240326	124000	17001842200	50400	50300	50400	50300	286
381	20240326	123900	16987454100	50300	50500	50500	50300	183
382	20240326	123800	16978229100	50500	50400	50500	50400	676
383	20240326	123700	16944158600	50400	50500	50500	50400	275
384	20240326	123600	16930280800	50400	50400	50500	50400	82
385	20240326	123500	16926145900	50400	50500	50500	50400	248
386	20240326	123400	16913622800	50500	50500	50600	50500	225
387	20240326	123300	16902258300	50500	50500	50500	50500	23
388	20240326	123200	16901096800	50500	50500	50500	50500	73
389	20240326	123100	16897410300	50500	50400	50500	50400	402
390	20240326	123000	16877109400	50400	50400	50500	50400	106
391	20240326	122900	16871766800	50500	50500	50500	50500	246
392	20240326	122800	16859343800	50500	50500	50500	50500	346
393	20240326	122700	16841870800	50400	50400	50500	50400	484
394	20240326	122600	16817476900	50500	50500	50500	50400	442
395	20240326	122500	16795161000	50500	50500	50500	50500	98
396	20240326	122400	16790212000	50500	50500	50500	50500	100
397	20240326	122300	16785162000	50500	50500	50500	50500	530
398	20240326	122200	16758397000	50600	50600	50600	50600	48
399	20240326	122100	16755968200	50600	50600	50600	50500	694
400	20240326	122000	16720855800	50600	50600	50700	50500	235
401	20240326	121900	16708960000	50500	50600	50600	50500	418
402	20240326	121800	16687844900	50700	50600	50700	50600	284
403	20240326	121700	16673467700	50500	50600	50600	50500	189
404	20240326	121600	16663916700	50600	50600	50600	50600	164
405	20240326	121500	16655618300	50500	50500	50500	50500	308
406	20240326	121400	16640064300	50500	50500	50500	50500	5
407	20240326	121300	16639811800	50500	50400	50600	50400	100
408	20240326	121200	16634765100	50400	50500	50600	50400	569
409	20240326	121100	16606030700	50600	50600	50700	50300	2279
410	20240326	121000	16490928900	50600	50700	50700	50600	123
411	20240326	120900	16484702800	50600	50700	50700	50600	274
412	20240326	120800	16470832900	50600	50700	50700	50600	95
413	20240326	120700	16466019300	50700	50800	50800	50700	219
414	20240326	120600	16454914200	50700	50700	50800	50600	741
415	20240326	120500	16417347700	50700	50700	50700	50700	110
416	20240326	120400	16411770700	50600	50600	50700	50600	116
417	20240326	120300	16405900800	50600	50600	50700	50600	76
418	20240326	120200	16402055100	50600	50600	50600	50500	589
419	20240326	120100	16372296500	50600	50700	50700	50600	513
420	20240326	120000	16346308700	50600	50600	50600	50600	193
421	20240326	115900	16336542900	50600	50500	50600	50500	185
422	20240326	115800	16327182100	50500	50600	50700	50500	202
423	20240326	115700	16316975600	50700	50600	50700	50400	1040
424	20240326	115600	16264489600	50600	50700	50700	50600	449
425	20240326	115500	16241738300	50700	50500	50700	50500	2457
426	20240326	115400	16117422700	50500	50500	50600	50500	81
427	20240326	115300	16113328600	50500	50500	50600	50500	488
428	20240326	115200	16088669300	50500	50500	50600	50500	1083
429	20240326	115100	16033975200	50500	50500	50600	50500	128
430	20240326	115000	16027510000	50500	50500	50600	50500	220
431	20240326	114900	16016394900	50500	50500	50500	50500	864
432	20240326	114800	15972762900	50500	50500	50600	50400	153
433	20240326	114700	15965037700	50400	50500	50500	50400	306
434	20240326	114600	15949587700	50500	50500	50600	50500	584
435	20240326	114500	15920093100	50600	50600	50600	50500	149
436	20240326	114400	15912564300	50500	50600	50600	50500	309
437	20240326	114300	15896937700	50500	50500	50600	50500	140
438	20240326	114200	15889865100	50500	50500	50500	50500	184
439	20240326	114100	15880573100	50500	50500	50600	50500	88
440	20240326	114000	15876126500	50500	50600	50600	50500	265
441	20240326	113900	15862741900	50600	50500	50600	50500	124
442	20240326	113800	15856468100	50500	50500	50500	50500	89
443	20240326	113700	15851973600	50500	50500	50600	50500	209
444	20240326	113600	15841416500	50500	50500	50600	50400	184
445	20240326	113500	15832125300	50500	50500	50600	50400	327
446	20240326	113400	15815627300	50500	50600	50600	50500	373
447	20240326	113300	15796788100	50500	50500	50600	50500	129
448	20240326	113200	15790268600	50600	50500	50600	50500	48
449	20240326	113100	15787840000	50500	50500	50600	50500	122
450	20240326	113000	15781677300	50500	50400	50500	50400	715
451	20240326	112900	15745591900	50400	50500	50500	50400	575
452	20240326	112800	15716584900	50600	50600	50600	50500	122
453	20240326	112700	15710418600	50600	50600	50600	50500	522
454	20240326	112600	15684054800	50600	50600	50600	50500	440
455	20240326	112500	15661791200	50600	50700	50700	50600	312
456	20240326	112400	15645987200	50700	50700	50800	50700	346
457	20240326	112300	15628440600	50700	50700	50800	50700	669
458	20240326	112200	15594518100	50700	50800	50800	50700	186
459	20240326	112100	15585071000	50800	50700	50800	50700	219
460	20240326	112000	15573961000	50800	50700	50800	50700	278
461	20240326	111900	15559865400	50700	50800	50900	50700	1266
462	20240326	111800	15495627500	50800	50700	50800	50700	489
463	20240326	111700	15470792000	50700	50800	50800	50700	556
464	20240326	111600	15442557800	50800	50900	50900	50800	3280
465	20240326	111500	15275738100	50800	50800	50900	50800	706
466	20240326	111400	15239872600	50900	50800	50900	50800	1533
467	20240326	111300	15161936900	50800	50900	50900	50800	1755
468	20240326	111200	15072680600	50900	50800	50900	50700	3043
469	20240326	111100	14918069000	50700	50800	50800	50700	1362
470	20240326	111000	14848884600	50700	50700	50800	50600	1700
471	20240326	110900	14762610000	50600	50700	50700	50600	411
472	20240326	110800	14741805200	50700	50600	50700	50600	616
473	20240326	110700	14710631500	50600	50700	50700	50600	2243
474	20240326	110600	14597002700	50700	50700	50700	50600	725
475	20240326	110500	14560245600	50700	50600	50700	50500	1316
476	20240326	110400	14493666300	50600	50400	50600	50400	2735
477	20240326	110300	14355545400	50400	50400	50500	50400	295
478	20240326	110200	14340665500	50400	50200	50500	50200	3005
479	20240326	110100	14189317200	50200	50200	50300	50200	780
480	20240326	110000	14150157400	50200	50200	50200	50200	41
481	20240326	105900	14148099200	50200	50200	50300	50200	457
482	20240326	105800	14125152000	50200	50200	50200	50100	539
483	20240326	105700	14098098300	50200	50100	50200	50100	1004
484	20240326	105600	14047776200	50200	50200	50200	50100	147
485	20240326	105500	14040403100	50200	50200	50200	50100	76
486	20240326	105400	14036590500	50100	50200	50300	50100	403
487	20240326	105300	14016361000	50200	50200	50200	50200	173
488	20240326	105200	14007676400	50300	50200	50300	50200	1024
489	20240326	105100	13956268300	50200	50200	50200	50200	116
490	20240326	105000	13950445100	50200	50200	50300	50200	306
491	20240326	104900	13935081300	50200	50200	50300	50200	1036
492	20240326	104800	13883036700	50200	50200	50200	50100	400
493	20240326	104700	13862957100	50300	50300	50300	50200	636
494	20240326	104600	13830985700	50200	50300	50300	50200	693
495	20240326	104500	13796194700	50300	50200	50300	50200	451
496	20240326	104400	13773511000	50200	50300	50300	50200	278
497	20240326	104300	13759553200	50300	50200	50300	50200	421
498	20240326	104200	13738404300	50200	50200	50300	50200	699
499	20240326	104100	13703309000	50300	50300	50400	50200	711
500	20240326	104000	13667585400	50300	50300	50400	50300	245
501	20240326	103900	13655260700	50400	50300	50400	50300	492
502	20240326	103800	13630501600	50400	50300	50400	50300	270
503	20240326	103700	13616918200	50300	50500	50500	50300	1186
504	20240326	103600	13557233600	50400	50400	50500	50300	551
505	20240326	103500	13529471800	50300	50300	50400	50300	1688
506	20240326	103400	13444501300	50400	50400	50400	50300	254
507	20240326	103300	13431704400	50400	50400	50500	50300	1631
508	20240326	103200	13349502400	50400	50400	50500	50400	438
509	20240326	103100	13327405500	50400	50400	50500	50400	660
510	20240326	103000	13294135400	50500	50400	50500	50400	213
511	20240326	102900	13283393200	50400	50500	50500	50400	396
512	20240326	102800	13263405000	50500	50500	50500	50400	292
513	20240326	102700	13248670900	50500	50500	50500	50400	199
514	20240326	102600	13238636300	50400	50500	50500	50400	689
515	20240326	102500	13203846900	50500	50600	50700	50500	1668
516	20240326	102400	13119486100	50700	50700	50700	50500	786
517	20240326	102300	13079661300	50700	50500	50800	50400	905
518	20240326	102200	13033818400	50400	50500	50800	50400	4842
519	20240326	102100	12788787300	50500	50400	50500	50400	3200
520	20240326	102000	12627463200	50400	50500	50600	50400	2567
521	20240326	101900	12497902700	50600	50500	50600	50500	264
522	20240326	101800	12484567800	50500	50500	50600	50500	1736
523	20240326	101700	12396894800	50500	50500	50500	50400	1879
524	20240326	101600	12302014800	50500	50500	50500	50400	639
525	20240326	101500	12269746300	50500	50400	50500	50400	174
526	20240326	101400	12260962200	50400	50300	50500	50300	1140
527	20240326	101300	12203533400	50400	50300	50400	50300	319
528	20240326	101200	12187456500	50400	50400	50400	50300	96
529	20240326	101100	12182621100	50400	50200	50400	50200	2372
530	20240326	101000	12063410100	50300	50100	50300	50100	1459
531	20240326	100900	11990194500	50100	50200	50200	50100	1420
532	20240326	100800	11919000400	50200	50200	50200	50100	772
533	20240326	100700	11880318600	50100	50100	50200	50100	777
534	20240326	100600	11841383300	50200	50100	50200	50100	716
535	20240326	100500	11805511000	50100	50200	50200	50100	433
536	20240326	100400	11783784500	50200	50100	50200	50100	107
537	20240326	100300	11778419700	50100	50200	50200	50100	318
538	20240326	100200	11762484600	50200	50200	50300	50100	890
539	20240326	100100	11717811500	50200	50200	50300	50100	320
540	20240326	100000	11701735200	50200	50200	50300	50100	425
541	20240326	095900	11680411700	50200	50100	50300	50100	1432
542	20240326	095800	11608642200	50100	50100	50100	50000	691
543	20240326	095700	11574072600	50000	50100	50100	50000	2103
544	20240326	095600	11468741700	50200	50100	50200	50100	787
545	20240326	095500	11429266700	50200	50200	50200	50100	307
546	20240326	095400	11413858100	50300	50200	50400	50200	823
547	20240326	095300	11372526600	50200	50300	50400	50200	448
548	20240326	095200	11349999300	50300	50300	50400	50200	476
549	20240326	095100	11326045800	50200	50200	50300	50100	174
550	20240326	095000	11317314000	50200	50300	50400	50100	1553
551	20240326	094900	11239366700	50200	50200	50400	50100	2783
552	20240326	094800	11099590900	50200	50100	50200	50100	824
553	20240326	094700	11058284000	50200	50000	50200	49950	422
554	20240326	094600	11037168500	50000	49950	50000	49900	1561
555	20240326	094500	10959164900	49950	50000	50100	49900	4026
556	20240326	094400	10757911950	50000	49750	50000	49750	2663
557	20240326	094300	10625146350	49750	49800	49850	49700	2369
558	20240326	094200	10507227250	49800	49750	49850	49700	7022
559	20240326	094100	10157796350	49800	49950	49950	49750	7480
560	20240326	094000	9785183200	49900	50000	50100	49900	12316
561	20240326	093900	9169632750	50100	50100	50100	50000	4996
562	20240326	093800	8919428750	50100	50300	50300	50100	3672
563	20240326	093700	8735121850	50300	50300	50400	50200	868
564	20240326	093600	8691509050	50300	50300	50400	50200	1715
565	20240326	093500	8605244050	50300	50300	50400	50300	4394
566	20240326	093400	8384079450	50300	50300	50400	50300	1827
567	20240326	093300	8292158450	50400	50300	50400	50200	1638
568	20240326	093200	8209798650	50300	50300	50400	50200	4487
569	20240326	093100	7984147650	50200	50500	50600	50200	4211
570	20240326	093000	7771838350	50500	50600	50600	50400	4430
571	20240326	092900	7547942650	50500	50500	50600	50500	2242
572	20240326	092800	7434711250	50600	50600	50600	50500	2577
573	20240326	092700	7304356250	50600	50600	50700	50500	1733
574	20240326	092600	7216681050	50700	50900	50900	50700	3118
575	20240326	092500	7058322650	50900	50900	51000	50800	3459
576	20240326	092400	6882230850	51000	50800	51000	50700	4141
577	20240326	092300	6671684250	50800	50700	50800	50500	3187
578	20240326	092200	6509903350	50600	50600	50700	50500	2131
579	20240326	092100	6402025550	50600	50300	50700	50300	1262
580	20240326	092000	6338273350	50300	50300	50500	50100	4878
581	20240326	091900	6093258650	50400	50600	50600	50300	2460
582	20240326	091800	5969318750	50600	50500	50700	50500	1253
583	20240326	091700	5906001950	50500	50500	50600	50500	1465
584	20240326	091600	5831929550	50600	50500	50600	50300	2603
585	20240326	091500	5700474550	50600	50500	50800	50500	1589
586	20240326	091400	5620007350	50600	50600	50600	50300	3127
587	20240326	091300	5462248050	50500	50700	50800	50500	5358
588	20240326	091200	5190892150	50800	50900	50900	50700	3976
589	20240326	091100	4988932150	50800	50800	50900	50700	4814
590	20240326	091000	4744271350	50800	50500	50900	50500	5570
591	20240326	090900	4462139650	50500	50200	50600	50200	2642
592	20240326	090800	4328889050	50200	50200	50300	50100	2520
593	20240326	090700	4202441550	50100	49900	50100	49800	8272
594	20240326	090600	3789169200	49950	50100	50200	49850	10649
595	20240326	090500	3257153700	50200	50100	50200	50100	3796
596	20240326	090400	3066915800	50100	50300	50400	50100	8402
597	20240326	090300	2645154200	50200	50300	50400	50200	8868
598	20240326	090200	2199158400	50300	50600	50600	50300	11378
599	20240326	090100	1625106400	50600	51000	51000	50600	11947
600	20240326	090000	1018937800	51000	51600	51600	50900	19809