KissMeData/038290/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191200	1015169550	22550	22550	22550	22550	1389
3	20240329	191100	1015169550	22550	22550	22550	22550	0
4	20240329	191000	1015169550	22550	22550	22550	22550	0
5	20240329	190900	1015169550	22550	22550	22550	22550	0
6	20240329	190800	1015169550	22550	22550	22550	22550	0
7	20240329	190700	1015169550	22550	22550	22550	22550	0
8	20240329	190600	1015169550	22550	22550	22550	22550	0
9	20240329	190500	1015169550	22550	22550	22550	22550	0
10	20240329	190400	1015169550	22550	22550	22550	22550	0
11	20240329	190300	1015169550	22550	22550	22550	22550	0
12	20240329	190200	1015169550	22550	22550	22550	22550	0
13	20240329	190100	1015169550	22550	22550	22550	22550	0
14	20240329	190000	1015169550	22550	22550	22550	22550	0
15	20240329	185900	1015169550	22550	22550	22550	22550	0
16	20240329	185800	1015169550	22550	22550	22550	22550	0
17	20240329	185700	1015169550	22550	22550	22550	22550	0
18	20240329	185600	1015169550	22550	22550	22550	22550	0
19	20240329	185500	1015169550	22550	22550	22550	22550	0
20	20240329	185400	1015169550	22550	22550	22550	22550	0
21	20240329	185300	1015169550	22550	22550	22550	22550	0
22	20240329	185200	1015169550	22550	22550	22550	22550	0
23	20240329	185100	1015169550	22550	22550	22550	22550	0
24	20240329	185000	1015169550	22550	22550	22550	22550	0
25	20240329	184900	1015169550	22550	22550	22550	22550	0
26	20240329	184800	1015169550	22550	22550	22550	22550	0
27	20240329	184700	1015169550	22550	22550	22550	22550	0
28	20240329	184600	1015169550	22550	22550	22550	22550	0
29	20240329	184500	1015169550	22550	22550	22550	22550	0
30	20240329	184400	1015169550	22550	22550	22550	22550	0
31	20240329	184300	1015169550	22550	22550	22550	22550	0
32	20240329	184200	1015169550	22550	22550	22550	22550	1389
33	20240329	184100	1015169550	22550	22550	22550	22550	0
34	20240329	184000	1015169550	22550	22550	22550	22550	0
35	20240329	183900	1015169550	22550	22550	22550	22550	0
36	20240329	183800	1015169550	22550	22550	22550	22550	0
37	20240329	183700	1015169550	22550	22550	22550	22550	0
38	20240329	183600	1015169550	22550	22550	22550	22550	0
39	20240329	183500	1015169550	22550	22550	22550	22550	0
40	20240329	183400	1015169550	22550	22550	22550	22550	0
41	20240329	183300	1015169550	22550	22550	22550	22550	0
42	20240329	183200	1015169550	22550	22550	22550	22550	0
43	20240329	183100	1015169550	22550	22550	22550	22550	0
44	20240329	183000	1015169550	22550	22550	22550	22550	0
45	20240329	182900	1015169550	22550	22550	22550	22550	0
46	20240329	182800	1015169550	22550	22550	22550	22550	0
47	20240329	182700	1015169550	22550	22550	22550	22550	0
48	20240329	182600	1015169550	22550	22550	22550	22550	0
49	20240329	182500	1015169550	22550	22550	22550	22550	0
50	20240329	182400	1015169550	22550	22550	22550	22550	0
51	20240329	182300	1015169550	22550	22550	22550	22550	0
52	20240329	182200	1015169550	22550	22550	22550	22550	0
53	20240329	182100	1015169550	22550	22550	22550	22550	0
54	20240329	182000	1015169550	22550	22550	22550	22550	0
55	20240329	181900	1015169550	22550	22550	22550	22550	0
56	20240329	181800	1015169550	22550	22550	22550	22550	0
57	20240329	181700	1015169550	22550	22550	22550	22550	0
58	20240329	181600	1015169550	22550	22550	22550	22550	0
59	20240329	181500	1015169550	22550	22550	22550	22550	0
60	20240329	181400	1015169550	22550	22550	22550	22550	0
61	20240329	181300	1015169550	22550	22550	22550	22550	0
62	20240329	181200	1015169550	22550	22550	22550	22550	1389
63	20240329	181100	1015169550	22550	22550	22550	22550	0
64	20240329	181000	1015169550	22550	22550	22550	22550	0
65	20240329	180900	1015169550	22550	22550	22550	22550	0
66	20240329	180800	1015169550	22550	22550	22550	22550	0
67	20240329	180700	1015169550	22550	22550	22550	22550	0
68	20240329	180600	1015169550	22550	22550	22550	22550	0
69	20240329	180500	1015169550	22550	22550	22550	22550	0
70	20240329	180400	1015169550	22550	22550	22550	22550	0
71	20240329	180300	1015169550	22550	22550	22550	22550	0
72	20240329	180200	1015169550	22550	22550	22550	22550	0
73	20240329	180100	1015169550	22550	22550	22550	22550	0
74	20240329	180000	1015169550	22550	22550	22550	22550	0
75	20240329	175900	1015169550	22550	22550	22550	22550	0
76	20240329	175800	1015169550	22550	22550	22550	22550	0
77	20240329	175700	1015169550	22550	22550	22550	22550	0
78	20240329	175600	1015169550	22550	22550	22550	22550	0
79	20240329	175500	1015169550	22550	22550	22550	22550	0
80	20240329	175400	1015169550	22550	22550	22550	22550	0
81	20240329	175300	1015169550	22550	22550	22550	22550	0
82	20240329	175200	1015169550	22550	22550	22550	22550	0
83	20240329	175100	1015169550	22550	22550	22550	22550	0
84	20240329	175000	1015169550	22550	22550	22550	22550	0
85	20240329	174900	1015169550	22550	22550	22550	22550	0
86	20240329	174800	1015169550	22550	22550	22550	22550	0
87	20240329	174700	1015169550	22550	22550	22550	22550	0
88	20240329	174600	1015169550	22550	22550	22550	22550	0
89	20240329	174500	1015169550	22550	22550	22550	22550	0
90	20240329	174400	1015169550	22550	22550	22550	22550	0
91	20240329	174300	1015169550	22550	22550	22550	22550	0
92	20240329	174200	1015169550	22550	22550	22550	22550	1389
93	20240329	174100	1015169550	22550	22550	22550	22550	0
94	20240329	174000	1015169550	22550	22550	22550	22550	0
95	20240329	173900	1015169550	22550	22550	22550	22550	0
96	20240329	173800	1015169550	22550	22550	22550	22550	0
97	20240329	173700	1015169550	22550	22550	22550	22550	0
98	20240329	173600	1015169550	22550	22550	22550	22550	0
99	20240329	173500	1015169550	22550	22550	22550	22550	0
100	20240329	173400	1015169550	22550	22550	22550	22550	0
101	20240329	173300	1015169550	22550	22550	22550	22550	0
102	20240329	173200	1015169550	22550	22550	22550	22550	0
103	20240329	173100	1015169550	22550	22550	22550	22550	0
104	20240329	173000	1015169550	22550	22550	22550	22550	0
105	20240329	172900	1015169550	22550	22550	22550	22550	0
106	20240329	172800	1015169550	22550	22550	22550	22550	0
107	20240329	172700	1015169550	22550	22550	22550	22550	0
108	20240329	172600	1015169550	22550	22550	22550	22550	0
109	20240329	172500	1015169550	22550	22550	22550	22550	0
110	20240329	172400	1015169550	22550	22550	22550	22550	0
111	20240329	172300	1015169550	22550	22550	22550	22550	0
112	20240329	172200	1015169550	22550	22550	22550	22550	0
113	20240329	172100	1015169550	22550	22550	22550	22550	0
114	20240329	172000	1015169550	22550	22550	22550	22550	0
115	20240329	171900	1015169550	22550	22550	22550	22550	0
116	20240329	171800	1015169550	22550	22550	22550	22550	0
117	20240329	171700	1015169550	22550	22550	22550	22550	0
118	20240329	171600	1015169550	22550	22550	22550	22550	0
119	20240329	171500	1015169550	22550	22550	22550	22550	0
120	20240329	171400	1015169550	22550	22550	22550	22550	0
121	20240329	171300	1015169550	22550	22550	22550	22550	0
122	20240329	171200	1015169550	22550	22550	22550	22550	1389
123	20240329	171100	1015169550	22550	22550	22550	22550	0
124	20240329	171000	1015169550	22550	22550	22550	22550	0
125	20240329	170900	1015169550	22550	22550	22550	22550	0
126	20240329	170800	1015169550	22550	22550	22550	22550	0
127	20240329	170700	1015169550	22550	22550	22550	22550	0
128	20240329	170600	1015169550	22550	22550	22550	22550	0
129	20240329	170500	1015169550	22550	22550	22550	22550	0
130	20240329	170400	1015169550	22550	22550	22550	22550	0
131	20240329	170300	1015169550	22550	22550	22550	22550	0
132	20240329	170200	1015169550	22550	22550	22550	22550	0
133	20240329	170100	1015169550	22550	22550	22550	22550	0
134	20240329	170000	1015169550	22550	22550	22550	22550	0
135	20240329	165900	1015169550	22550	22550	22550	22550	0
136	20240329	165800	1015169550	22550	22550	22550	22550	0
137	20240329	165700	1015169550	22550	22550	22550	22550	0
138	20240329	165600	1015169550	22550	22550	22550	22550	0
139	20240329	165500	1015169550	22550	22550	22550	22550	0
140	20240329	165400	1015169550	22550	22550	22550	22550	0
141	20240329	165300	1015169550	22550	22550	22550	22550	0
142	20240329	165200	1015169550	22550	22550	22550	22550	0
143	20240329	165100	1015169550	22550	22550	22550	22550	0
144	20240329	165000	1015169550	22550	22550	22550	22550	0
145	20240329	164900	1015169550	22550	22550	22550	22550	0
146	20240329	164800	1015169550	22550	22550	22550	22550	0
147	20240329	164700	1015169550	22550	22550	22550	22550	0
148	20240329	164600	1015169550	22550	22550	22550	22550	0
149	20240329	164500	1015169550	22550	22550	22550	22550	0
150	20240329	164400	1015169550	22550	22550	22550	22550	0
151	20240329	164300	1015169550	22550	22550	22550	22550	0
152	20240329	164200	1015169550	22550	22550	22550	22550	1389
153	20240329	164100	1015169550	22550	22550	22550	22550	0
154	20240329	164000	1015169550	22550	22550	22550	22550	0
155	20240329	163900	1015169550	22550	22550	22550	22550	0
156	20240329	163800	1015169550	22550	22550	22550	22550	0
157	20240329	163700	1015169550	22550	22550	22550	22550	0
158	20240329	163600	1015169550	22550	22550	22550	22550	0
159	20240329	163500	1015169550	22550	22550	22550	22550	0
160	20240329	163400	1015169550	22550	22550	22550	22550	0
161	20240329	163300	1015169550	22550	22550	22550	22550	0
162	20240329	163200	1015169550	22550	22550	22550	22550	0
163	20240329	163100	1015169550	22550	22550	22550	22550	0
164	20240329	163000	1015169550	22550	22550	22550	22550	0
165	20240329	162900	1015169550	22550	22550	22550	22550	0
166	20240329	162800	1015169550	22550	22550	22550	22550	0
167	20240329	162700	1015169550	22550	22550	22550	22550	0
168	20240329	162600	1015169550	22550	22550	22550	22550	0
169	20240329	162500	1015169550	22550	22550	22550	22550	0
170	20240329	162400	1015169550	22550	22550	22550	22550	0
171	20240329	162300	1015169550	22550	22550	22550	22550	0
172	20240329	162200	1015169550	22550	22550	22550	22550	0
173	20240329	162100	1015169550	22550	22550	22550	22550	0
174	20240329	162000	1015169550	22550	22550	22550	22550	0
175	20240329	161900	1015169550	22550	22550	22550	22550	0
176	20240329	161800	1015169550	22550	22550	22550	22550	0
177	20240329	161700	1015169550	22550	22550	22550	22550	0
178	20240329	161600	1015169550	22550	22550	22550	22550	0
179	20240329	161500	1015169550	22550	22550	22550	22550	0
180	20240329	161400	1015169550	22550	22550	22550	22550	0
181	20240329	161300	1015169550	22550	22550	22550	22550	0
182	20240329	161200	1015169550	22550	22550	22550	22550	1389
183	20240329	161100	1015169550	22550	22550	22550	22550	0
184	20240329	161000	1015169550	22550	22550	22550	22550	0
185	20240329	160900	1015169550	22550	22550	22550	22550	0
186	20240329	160800	1015169550	22550	22550	22550	22550	0
187	20240329	160700	1015169550	22550	22550	22550	22550	0
188	20240329	160600	1015169550	22550	22550	22550	22550	0
189	20240329	160500	1015169550	22550	22550	22550	22550	0
190	20240329	160400	1015169550	22550	22550	22550	22550	0
191	20240329	160300	1015169550	22550	22550	22550	22550	0
192	20240329	160200	1015169550	22550	22550	22550	22550	0
193	20240329	160100	1015169550	22550	22550	22550	22550	0
194	20240329	160000	1015169550	22550	22550	22550	22550	0
195	20240329	155900	1015169550	22550	22550	22550	22550	0
196	20240329	155800	1015169550	22550	22550	22550	22550	0
197	20240329	155700	1015169550	22550	22550	22550	22550	0
198	20240329	155600	1015169550	22550	22550	22550	22550	0
199	20240329	155500	1015169550	22550	22550	22550	22550	0
200	20240329	155400	1015169550	22550	22550	22550	22550	0
201	20240329	155300	1015169550	22550	22550	22550	22550	0
202	20240329	155200	1015169550	22550	22550	22550	22550	0
203	20240329	155100	1015169550	22550	22550	22550	22550	0
204	20240329	155000	1015169550	22550	22550	22550	22550	0
205	20240329	154900	1015169550	22550	22550	22550	22550	0
206	20240329	154800	1015169550	22550	22550	22550	22550	0
207	20240329	154700	1015169550	22550	22550	22550	22550	0
208	20240329	154600	1015169550	22550	22550	22550	22550	0
209	20240329	154500	1015169550	22550	22550	22550	22550	0
210	20240329	154400	1015169550	22550	22550	22550	22550	0
211	20240329	154300	1015169550	22550	22550	22550	22550	0
212	20240329	154200	1015169550	22550	22550	22550	22550	1389
213	20240329	154100	1015169550	22550	22550	22550	22550	0
214	20240329	154000	1015169550	22550	22550	22550	22550	0
215	20240329	153900	1015169550	22550	22550	22550	22550	0
216	20240329	153800	1015169550	22550	22550	22550	22550	0
217	20240329	153700	1015169550	22550	22550	22550	22550	0
218	20240329	153600	1015169550	22550	22550	22550	22550	0
219	20240329	153500	1015169550	22550	22550	22550	22550	0
220	20240329	153400	1015169550	22550	22550	22550	22550	0
221	20240329	153300	1015169550	22550	22550	22550	22550	0
222	20240329	153200	1015169550	22550	22550	22550	22550	0
223	20240329	153100	1015169550	22550	22550	22550	22550	0
224	20240329	153000	1015169550	22550	22550	22550	22550	1389
225	20240329	152900	983847600	22600	22600	22600	22600	0
226	20240329	152800	983847600	22600	22600	22600	22600	0
227	20240329	152700	983847600	22600	22600	22600	22600	0
228	20240329	152600	983847600	22600	22600	22600	22600	0
229	20240329	152500	983847600	22600	22600	22600	22600	0
230	20240329	152400	983847600	22600	22600	22600	22600	0
231	20240329	152300	983847600	22600	22600	22600	22600	0
232	20240329	152200	983847600	22600	22600	22600	22600	0
233	20240329	152100	983847600	22600	22600	22600	22600	0
234	20240329	152000	983847600	22600	22600	22600	22600	0
235	20240329	151900	983847600	22600	22500	22600	22500	206
236	20240329	151800	979202000	22500	22500	22500	22500	116
237	20240329	151700	976592000	22600	22500	22600	22500	406
238	20240329	151600	967426700	22500	22500	22500	22500	100
239	20240329	151500	965176700	22500	22600	22600	22500	69
240	20240329	151400	963620300	22600	22600	22600	22600	30
241	20240329	151300	962942300	22500	22550	22600	22500	77
242	20240329	151200	961207750	22500	22500	22500	22500	400
243	20240329	151100	952207750	22550	22550	22550	22550	1
244	20240329	151000	952185200	22550	22500	22600	22500	16
245	20240329	150900	951824200	22600	22600	22600	22600	33
246	20240329	150800	951078400	22450	22500	22500	22450	10
247	20240329	150700	950853750	22450	22600	22600	22450	1657
248	20240329	150600	913620750	22650	22600	22650	22600	300
249	20240329	150500	906838550	22600	22500	22600	22500	927
250	20240329	150400	885978350	22600	22600	22600	22600	5
251	20240329	150300	885865350	22600	22600	22600	22600	0
252	20240329	150200	885865350	22600	22600	22600	22600	0
253	20240329	150100	885865350	22600	22600	22600	22600	30
254	20240329	150000	885187350	22600	22600	22600	22600	0
255	20240329	145900	885187350	22600	22600	22600	22600	5
256	20240329	145800	885074350	22600	22600	22600	22600	0
257	20240329	145700	885074350	22600	22450	22600	22450	287
258	20240329	145600	878629700	22500	22550	22550	22500	1010
259	20240329	145500	855904200	22500	22500	22500	22500	0
260	20240329	145400	855904200	22500	22500	22500	22500	2
261	20240329	145300	855859200	22500	22500	22500	22500	128
262	20240329	145200	852979200	22500	22500	22500	22500	12
263	20240329	145100	852709200	22500	22500	22500	22500	98
264	20240329	145000	850504200	22500	22500	22500	22500	162
265	20240329	144900	846859200	22500	22500	22500	22500	0
266	20240329	144800	846859200	22500	22500	22500	22500	0
267	20240329	144700	846859200	22500	22500	22500	22500	1
268	20240329	144600	846836700	22550	22550	22550	22550	2
269	20240329	144500	846791600	22550	22600	22600	22550	234
270	20240329	144400	841514800	22550	22550	22600	22550	864
271	20240329	144300	822030850	22600	22550	22600	22550	155
272	20240329	144200	818534350	22550	22600	22600	22550	263
273	20240329	144100	812601200	22600	22600	22600	22600	1
274	20240329	144000	812578600	22550	22600	22600	22550	84
275	20240329	143900	810680400	22650	22650	22650	22650	1
276	20240329	143800	810657750	22600	22600	22600	22600	199
277	20240329	143700	806160350	22650	22600	22650	22600	21
278	20240329	143600	805684750	22550	22550	22550	22550	37
279	20240329	143500	804850400	22600	22600	22600	22600	1
280	20240329	143400	804827800	22600	22600	22600	22600	310
281	20240329	143300	797821800	22600	22600	22600	22600	0
282	20240329	143200	797821800	22600	22600	22600	22600	208
283	20240329	143100	793121000	22650	22650	22650	22650	2
284	20240329	143000	793075700	22650	22650	22650	22650	1
285	20240329	142900	793053050	22650	22650	22650	22650	0
286	20240329	142800	793053050	22650	22650	22650	22650	200
287	20240329	142700	788523050	22650	22600	22650	22600	79
288	20240329	142600	786737150	22650	22650	22650	22650	20
289	20240329	142500	786284150	22650	22700	22700	22650	6
290	20240329	142400	786148200	22700	22700	22700	22700	456
291	20240329	142300	775797000	22700	22650	22700	22650	739
292	20240329	142200	759033850	22650	22600	22650	22600	146
293	20240329	142100	755734150	22600	22600	22600	22600	10
294	20240329	142000	755508150	22550	22550	22550	22550	0
295	20240329	141900	755508150	22550	22500	22550	22500	3445
296	20240329	141800	677992750	22450	22450	22450	22450	44
297	20240329	141700	677004950	22450	22450	22450	22450	0
298	20240329	141600	677004950	22450	22450	22450	22450	0
299	20240329	141500	677004950	22450	22450	22450	22450	1
300	20240329	141400	676982500	22450	22450	22450	22450	0
301	20240329	141300	676982500	22450	22450	22450	22450	0
302	20240329	141200	676982500	22450	22450	22450	22450	0
303	20240329	141100	676982500	22450	22450	22450	22450	56
304	20240329	141000	675725300	22450	22450	22450	22450	0
305	20240329	140900	675725300	22450	22450	22450	22450	0
306	20240329	140800	675725300	22450	22450	22450	22450	3
307	20240329	140700	675657950	22450	22450	22450	22450	44
308	20240329	140600	674670150	22500	22500	22500	22450	66
309	20240329	140500	673186650	22450	22450	22450	22450	2
310	20240329	140400	673141750	22450	22450	22450	22450	0
311	20240329	140300	673141750	22450	22450	22450	22450	0
312	20240329	140200	673141750	22450	22450	22450	22450	0
313	20240329	140100	673141750	22450	22450	22450	22450	330
314	20240329	140000	665733250	22450	22450	22450	22450	1
315	20240329	135900	665710800	22500	22500	22500	22500	0
316	20240329	135800	665710800	22500	22500	22500	22500	9
317	20240329	135700	665508300	22500	22500	22500	22500	0
318	20240329	135600	665508300	22500	22500	22500	22500	0
319	20240329	135500	665508300	22500	22500	22500	22500	400
320	20240329	135400	656508300	22450	22450	22450	22450	428
321	20240329	135300	646899700	22450	22400	22450	22400	128
322	20240329	135200	644030000	22450	22450	22450	22450	22
323	20240329	135100	643536100	22450	22450	22450	22450	0
324	20240329	135000	643536100	22450	22500	22500	22450	954
325	20240329	134900	622118750	22500	22500	22500	22500	0
326	20240329	134800	622118750	22500	22500	22500	22500	4
327	20240329	134700	622028750	22500	22500	22500	22450	751
328	20240329	134600	605132850	22500	22500	22500	22500	0
329	20240329	134500	605132850	22500	22500	22500	22500	0
330	20240329	134400	605132850	22500	22500	22500	22500	11
331	20240329	134300	604885350	22550	22550	22550	22550	0
332	20240329	134200	604885350	22550	22550	22550	22550	0
333	20240329	134100	604885350	22550	22550	22550	22550	1
334	20240329	134000	604862800	22500	22500	22500	22500	100
335	20240329	133900	602612800	22500	22500	22500	22500	0
336	20240329	133800	602612800	22500	22500	22500	22500	460
337	20240329	133700	592262800	22550	22550	22550	22550	0
338	20240329	133600	592262800	22550	22550	22550	22550	0
339	20240329	133500	592262800	22550	22550	22550	22550	4
340	20240329	133400	592172600	22550	22550	22550	22550	1
341	20240329	133300	592150050	22550	22550	22550	22550	10
342	20240329	133200	591924550	22550	22550	22550	22550	1
343	20240329	133100	591902000	22500	22500	22500	22500	438
344	20240329	133000	582047000	22550	22550	22550	22550	0
345	20240329	132900	582047000	22550	22550	22550	22550	243
346	20240329	132800	576567350	22550	22550	22550	22550	50
347	20240329	132700	575439850	22500	22500	22500	22500	0
348	20240329	132600	575439850	22500	22500	22500	22500	0
349	20240329	132500	575439850	22500	22500	22500	22500	10
350	20240329	132400	575214850	22500	22500	22500	22500	0
351	20240329	132300	575214850	22500	22500	22500	22500	0
352	20240329	132200	575214850	22500	22500	22500	22500	430
353	20240329	132100	565539850	22500	22500	22500	22500	10
354	20240329	132000	565314850	22500	22500	22500	22500	0
355	20240329	131900	565314850	22500	22500	22500	22500	0
356	20240329	131800	565314850	22500	22500	22500	22500	0
357	20240329	131700	565314850	22500	22500	22500	22500	0
358	20240329	131600	565314850	22500	22500	22500	22500	0
359	20240329	131500	565314850	22500	22500	22500	22500	0
360	20240329	131400	565314850	22500	22500	22500	22500	0
361	20240329	131300	565314850	22500	22500	22500	22500	29
362	20240329	131200	564662350	22500	22500	22500	22500	10
363	20240329	131100	564437350	22500	22550	22550	22500	153
364	20240329	131000	560994700	22600	22600	22600	22600	0
365	20240329	130900	560994700	22600	22600	22600	22600	11
366	20240329	130800	560746100	22500	22500	22500	22500	0
367	20240329	130700	560746100	22500	22500	22500	22500	0
368	20240329	130600	560746100	22500	22500	22500	22500	0
369	20240329	130500	560746100	22500	22500	22500	22500	0
370	20240329	130400	560746100	22500	22500	22500	22500	0
371	20240329	130300	560746100	22500	22500	22500	22500	0
372	20240329	130200	560746100	22500	22500	22500	22500	0
373	20240329	130100	560746100	22500	22550	22550	22500	300
374	20240329	130000	553995700	22550	22550	22550	22550	1
375	20240329	125900	553973150	22600	22600	22600	22600	0
376	20240329	125800	553973150	22600	22600	22600	22600	5
377	20240329	125700	553860150	22600	22600	22600	22600	0
378	20240329	125600	553860150	22600	22600	22600	22600	0
379	20240329	125500	553860150	22600	22600	22600	22600	0
380	20240329	125400	553860150	22600	22600	22600	22600	0
381	20240329	125300	553860150	22600	22600	22600	22600	0
382	20240329	125200	553860150	22600	22600	22600	22600	3
383	20240329	125100	553792350	22600	22600	22600	22600	301
384	20240329	125000	546989750	22500	22500	22500	22500	0
385	20240329	124900	546989750	22500	22500	22500	22500	0
386	20240329	124800	546989750	22500	22500	22500	22500	0
387	20240329	124700	546989750	22500	22500	22500	22500	100
388	20240329	124600	544739750	22500	22500	22500	22500	38
389	20240329	124500	543884750	22500	22500	22500	22500	0
390	20240329	124400	543884750	22500	22550	22550	22500	217
391	20240329	124300	538999750	22600	22600	22600	22600	0
392	20240329	124200	538999750	22600	22600	22600	22600	10
393	20240329	124100	538773750	22600	22550	22600	22550	72
394	20240329	124000	537149650	22550	22500	22550	22500	17
395	20240329	123900	536766350	22500	22500	22500	22500	10
396	20240329	123800	536541350	22500	22550	22550	22500	511
397	20240329	123700	525043300	22550	22550	22550	22550	43
398	20240329	123600	524073650	22550	22550	22550	22550	10
399	20240329	123500	523848150	22550	22550	22550	22550	0
400	20240329	123400	523848150	22550	22550	22550	22550	0
401	20240329	123300	523848150	22550	22550	22550	22550	0
402	20240329	123200	523848150	22550	22550	22550	22550	0
403	20240329	123100	523848150	22550	22550	22550	22550	2
404	20240329	123000	523803050	22550	22550	22550	22550	2
405	20240329	122900	523757950	22550	22550	22550	22550	20
406	20240329	122800	523306950	22500	22500	22500	22500	239
407	20240329	122700	517929450	22500	22500	22500	22500	0
408	20240329	122600	517929450	22500	22500	22500	22500	27
409	20240329	122500	517321950	22550	22550	22550	22550	4
410	20240329	122400	517231750	22550	22550	22550	22550	0
411	20240329	122300	517231750	22550	22550	22550	22550	118
412	20240329	122200	514570850	22600	22600	22600	22600	0
413	20240329	122100	514570850	22600	22600	22600	22600	20
414	20240329	122000	514118850	22600	22550	22600	22550	20
415	20240329	121900	513667350	22550	22550	22550	22550	34
416	20240329	121800	512900650	22550	22550	22550	22550	0
417	20240329	121700	512900650	22550	22550	22550	22550	1
418	20240329	121600	512878100	22550	22550	22550	22550	0
419	20240329	121500	512878100	22550	22550	22550	22550	0
420	20240329	121400	512878100	22550	22550	22550	22550	10
421	20240329	121300	512652600	22550	22550	22550	22550	0
422	20240329	121200	512652600	22550	22550	22550	22550	0
423	20240329	121100	512652600	22550	22550	22550	22550	0
424	20240329	121000	512652600	22550	22550	22550	22550	0
425	20240329	120900	512652600	22550	22550	22550	22550	0
426	20240329	120800	512652600	22550	22550	22550	22550	10
427	20240329	120700	512427100	22500	22500	22500	22500	0
428	20240329	120600	512427100	22500	22500	22500	22500	51
429	20240329	120500	511279600	22500	22500	22500	22500	0
430	20240329	120400	511279600	22500	22500	22500	22500	26
431	20240329	120300	510694600	22500	22500	22500	22500	5
432	20240329	120200	510582100	22500	22500	22500	22500	4
433	20240329	120100	510492100	22500	22500	22500	22500	528
434	20240329	120000	498612100	22500	22500	22500	22500	325
435	20240329	115900	491299600	22550	22550	22550	22550	0
436	20240329	115800	491299600	22550	22550	22550	22550	0
437	20240329	115700	491299600	22550	22550	22550	22550	0
438	20240329	115600	491299600	22550	22550	22550	22550	11
439	20240329	115500	491051550	22550	22500	22550	22500	37
440	20240329	115400	490218500	22500	22500	22500	22500	11
441	20240329	115300	489971000	22500	22500	22500	22500	0
442	20240329	115200	489971000	22500	22500	22550	22500	254
443	20240329	115100	484255950	22500	22500	22500	22500	0
444	20240329	115000	484255950	22500	22500	22500	22500	0
445	20240329	114900	484255950	22500	22500	22500	22500	109
446	20240329	114800	481803450	22500	22550	22550	22500	220
447	20240329	114700	476850950	22550	22550	22550	22550	36
448	20240329	114600	476039150	22550	22550	22550	22550	0
449	20240329	114500	476039150	22550	22550	22550	22550	0
450	20240329	114400	476039150	22550	22550	22550	22550	0
451	20240329	114300	476039150	22550	22600	22600	22550	415
452	20240329	114200	466671350	22600	22600	22600	22600	2
453	20240329	114100	466626150	22600	22600	22600	22600	88
454	20240329	114000	464637350	22600	22600	22600	22600	0
455	20240329	113900	464637350	22600	22600	22600	22600	0
456	20240329	113800	464637350	22600	22600	22600	22600	152
457	20240329	113700	461202150	22650	22650	22650	22650	1
458	20240329	113600	461179500	22650	22600	22650	22600	59
459	20240329	113500	459843400	22550	22550	22550	22550	6
460	20240329	113400	459708100	22550	22600	22600	22550	225
461	20240329	113300	454634100	22550	22550	22550	22550	0
462	20240329	113200	454634100	22550	22550	22550	22550	169
463	20240329	113100	450823150	22550	22550	22550	22550	0
464	20240329	113000	450823150	22550	22550	22550	22550	0
465	20240329	112900	450823150	22550	22550	22550	22550	0
466	20240329	112800	450823150	22550	22550	22550	22550	0
467	20240329	112700	450823150	22550	22550	22550	22550	0
468	20240329	112600	450823150	22550	22550	22550	22550	0
469	20240329	112500	450823150	22550	22550	22550	22550	0
470	20240329	112400	450823150	22550	22550	22550	22550	19
471	20240329	112300	450394700	22550	22550	22550	22550	450
472	20240329	112200	440247200	22600	22600	22600	22600	100
473	20240329	112100	437987200	22600	22650	22650	22600	65
474	20240329	112000	436518100	22650	22650	22650	22650	0
475	20240329	111900	436518100	22650	22650	22650	22650	0
476	20240329	111800	436518100	22650	22650	22650	22650	3
477	20240329	111700	436450150	22650	22650	22650	22650	0
478	20240329	111600	436450150	22650	22650	22650	22650	5
479	20240329	111500	436336900	22600	22650	22650	22600	13
480	20240329	111400	436042850	22600	22600	22600	22600	215
481	20240329	111300	431183850	22600	22550	22600	22550	372
482	20240329	111200	422795200	22600	22700	22700	22600	1216
483	20240329	111100	395313200	22650	22650	22650	22650	1
484	20240329	111000	395290550	22650	22650	22650	22650	1
485	20240329	110900	395267900	22650	22650	22650	22650	0
486	20240329	110800	395267900	22650	22650	22650	22650	42
487	20240329	110700	394316600	22700	22700	22700	22700	100
488	20240329	110600	392046600	22700	22650	22700	22650	40
489	20240329	110500	391140350	22650	22650	22650	22650	0
490	20240329	110400	391140350	22650	22650	22650	22650	67
491	20240329	110300	389622800	22650	22650	22650	22650	5
492	20240329	110200	389509550	22600	22600	22600	22600	0
493	20240329	110100	389509550	22600	22700	22700	22600	310
494	20240329	110000	382487700	22700	22700	22700	22700	97
495	20240329	105900	380285800	22700	22700	22700	22700	404
496	20240329	105800	371115000	22700	22700	22700	22700	180
497	20240329	105700	367029000	22800	22800	22800	22800	10
498	20240329	105600	366801000	22750	22750	22750	22750	88
499	20240329	105500	364799000	22800	22800	22800	22800	0
500	20240329	105400	364799000	22800	22800	22800	22800	0
501	20240329	105300	364799000	22800	22800	22800	22800	0
502	20240329	105200	364799000	22800	22750	22800	22750	60
503	20240329	105100	363431850	22750	22750	22750	22750	71
504	20240329	105000	361816600	22800	22800	22800	22800	0
505	20240329	104900	361816600	22800	22800	22800	22800	0
506	20240329	104800	361816600	22800	22800	22800	22800	0
507	20240329	104700	361816600	22800	22800	22800	22800	0
508	20240329	104600	361816600	22800	22800	22800	22800	0
509	20240329	104500	361816600	22800	22800	22800	22800	0
510	20240329	104400	361816600	22800	22800	22800	22800	100
511	20240329	104300	359536600	22800	22800	22800	22800	0
512	20240329	104200	359536600	22800	22800	22800	22800	10
513	20240329	104100	359308600	22800	22800	22800	22800	100
514	20240329	104000	357028600	22800	22800	22800	22800	0
515	20240329	103900	357028600	22800	22800	22800	22800	0
516	20240329	103800	357028600	22800	22800	22800	22800	5
517	20240329	103700	356914600	22800	22800	22800	22800	25
518	20240329	103600	356344600	22800	22800	22800	22750	167
519	20240329	103500	352537100	22800	22800	22800	22800	29
520	20240329	103400	351875900	22700	22800	22800	22700	30
521	20240329	103300	351193100	22800	22750	22800	22750	9
522	20240329	103200	350988100	22750	22750	22750	22750	153
523	20240329	103100	347507350	22700	22700	22700	22700	50
524	20240329	103000	346372350	22700	22800	22800	22700	227
525	20240329	102900	341212650	22850	22850	22850	22850	0
526	20240329	102800	341212650	22850	22850	22850	22850	50
527	20240329	102700	340070150	22850	22850	22850	22850	1
528	20240329	102600	340047300	22800	22800	22800	22800	0
529	20240329	102500	340047300	22800	22800	22800	22800	28
530	20240329	102400	339408900	22800	22800	22800	22800	115
531	20240329	102300	336786900	22800	22800	22800	22800	0
532	20240329	102200	336786900	22800	22800	22800	22800	104
533	20240329	102100	334415700	22850	22850	22850	22850	0
534	20240329	102000	334415700	22850	22850	22850	22850	30
535	20240329	101900	333730200	22850	22850	22850	22850	74
536	20240329	101800	332039300	22850	22850	22850	22850	42
537	20240329	101700	331079600	22850	22850	22850	22850	0
538	20240329	101600	331079600	22850	22850	22850	22850	0
539	20240329	101500	331079600	22850	22800	22850	22800	61
540	20240329	101400	329688300	22800	22750	22800	22750	3
541	20240329	101300	329620000	22750	22750	22750	22750	0
542	20240329	101200	329620000	22750	22700	22750	22700	30
543	20240329	101100	328938850	22700	22700	22700	22700	0
544	20240329	101000	328938850	22700	22700	22700	22700	0
545	20240329	100900	328938850	22700	22700	22700	22700	100
546	20240329	100800	326668850	22700	22700	22700	22650	435
547	20240329	100700	316805750	22750	22800	22800	22750	418
548	20240329	100600	307284200	22800	22850	22850	22800	118
549	20240329	100500	304588150	22850	22850	22850	22850	80
550	20240329	100400	302760150	22850	22850	22850	22850	339
551	20240329	100300	295014000	22900	22900	22900	22900	1
552	20240329	100200	294991100	22900	22900	22900	22850	86
553	20240329	100100	293025800	22850	22850	22850	22850	0
554	20240329	100000	293025800	22850	22850	22850	22850	1
555	20240329	095900	293002950	22900	22850	22900	22850	384
556	20240329	095800	284209450	22850	22850	22850	22850	31
557	20240329	095700	283501100	22850	22850	22850	22850	265
558	20240329	095600	277445850	22850	22850	22850	22850	8
559	20240329	095500	277263050	22850	22850	22850	22850	18
560	20240329	095400	276851750	22800	22800	22850	22800	133
561	20240329	095300	273819200	22800	22800	22800	22800	24
562	20240329	095200	273272000	22800	22800	22800	22800	28
563	20240329	095100	272633600	22800	22800	22800	22800	1
564	20240329	095000	272610800	22800	22800	22800	22800	0
565	20240329	094900	272610800	22800	22750	22800	22750	378
566	20240329	094800	263999700	22800	22800	22800	22800	36
567	20240329	094700	263178900	22850	22850	22850	22850	0
568	20240329	094600	263178900	22850	22850	22850	22700	461
569	20240329	094500	252652550	22850	22800	22850	22700	142
570	20240329	094400	249416300	22800	22800	22800	22800	107
571	20240329	094300	246976700	22750	22750	22750	22750	553
572	20240329	094200	234395950	22750	22750	22750	22750	20
573	20240329	094100	233940950	22750	22750	22750	22750	0
574	20240329	094000	233940950	22750	22700	22750	22700	6
575	20240329	093900	233804500	22700	22700	22700	22700	605
576	20240329	093800	220071000	22650	22650	22650	22650	0
577	20240329	093700	220071000	22650	22650	22650	22650	0
578	20240329	093600	220071000	22650	22650	22650	22650	5
579	20240329	093500	219957750	22500	22650	22650	22500	550
580	20240329	093400	207520600	22550	22550	22550	22550	0
581	20240329	093300	207520600	22550	22550	22550	22550	0
582	20240329	093200	207520600	22550	22650	22650	22550	205
583	20240329	093100	202896650	22550	22650	22650	22550	87
584	20240329	093000	200934050	22700	22650	22700	22650	5
585	20240329	092900	200820750	22650	22650	22650	22650	3
586	20240329	092800	200752800	22650	22650	22650	22650	298
587	20240329	092700	194003100	22650	22650	22650	22650	0
588	20240329	092600	194003100	22650	22700	22700	22650	493
589	20240329	092500	182827000	22700	22700	22700	22650	224
590	20240329	092400	177743400	22700	22700	22700	22700	1
591	20240329	092300	177720700	22750	22750	22750	22750	2
592	20240329	092200	177675200	22700	22700	22700	22700	501
593	20240329	092100	166302500	22650	22650	22700	22650	1009
594	20240329	092000	143423900	22700	22650	22700	22650	366
595	20240329	091900	135115850	22550	22650	22700	22550	16
596	20240329	091800	134754100	22700	22700	22700	22700	15
597	20240329	091700	134413600	22650	22650	22650	22650	120
598	20240329	091600	131695600	22650	22650	22650	22650	1
599	20240329	091500	131672950	22550	22550	22550	22550	10
600	20240329	091400	131447450	22550	22500	22550	22500	1707
601	20240329	091300	93037650	22450	22500	22500	22450	726
602	20240329	091200	76706500	22500	22450	22500	22450	13
603	20240329	091100	76414500	22450	22450	22450	22450	121
604	20240329	091000	73698050	22500	22500	22500	22450	44
605	20240329	090900	72709700	22500	22500	22500	22500	47
606	20240329	090800	71652200	22550	22550	22550	22550	45
607	20240329	090700	70637450	22550	22550	22550	22550	7
608	20240329	090600	70479600	22550	22550	22550	22550	686
609	20240329	090500	55010300	22600	22600	22600	22600	324
610	20240329	090400	47687900	22600	22600	22600	22600	91
611	20240329	090300	45631300	22600	22600	22600	22600	5
612	20240329	090200	45518300	22750	22600	22750	22400	768
613	20240329	090100	28218750	22600	22750	22750	22600	202
614	20240329	090000	23653400	22700	22700	22700	22700	1042