KissMeData/064550/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192800	12521294350	28550	28550	28550	28550	12442
3	20240329	192700	12521294350	28550	28550	28550	28550	0
4	20240329	192600	12521294350	28550	28550	28550	28550	0
5	20240329	192500	12521294350	28550	28550	28550	28550	0
6	20240329	192400	12521294350	28550	28550	28550	28550	0
7	20240329	192300	12521294350	28550	28550	28550	28550	0
8	20240329	192200	12521294350	28550	28550	28550	28550	0
9	20240329	192100	12521294350	28550	28550	28550	28550	0
10	20240329	192000	12521294350	28550	28550	28550	28550	0
11	20240329	191900	12521294350	28550	28550	28550	28550	0
12	20240329	191800	12521294350	28550	28550	28550	28550	0
13	20240329	191700	12521294350	28550	28550	28550	28550	0
14	20240329	191600	12521294350	28550	28550	28550	28550	0
15	20240329	191500	12521294350	28550	28550	28550	28550	0
16	20240329	191400	12521294350	28550	28550	28550	28550	0
17	20240329	191300	12521294350	28550	28550	28550	28550	0
18	20240329	191200	12521294350	28550	28550	28550	28550	0
19	20240329	191100	12521294350	28550	28550	28550	28550	0
20	20240329	191000	12521294350	28550	28550	28550	28550	0
21	20240329	190900	12521294350	28550	28550	28550	28550	0
22	20240329	190800	12521294350	28550	28550	28550	28550	0
23	20240329	190700	12521294350	28550	28550	28550	28550	0
24	20240329	190600	12521294350	28550	28550	28550	28550	0
25	20240329	190500	12521294350	28550	28550	28550	28550	0
26	20240329	190400	12521294350	28550	28550	28550	28550	0
27	20240329	190300	12521294350	28550	28550	28550	28550	0
28	20240329	190200	12521294350	28550	28550	28550	28550	0
29	20240329	190100	12521294350	28550	28550	28550	28550	0
30	20240329	190000	12521294350	28550	28550	28550	28550	0
31	20240329	185900	12521294350	28550	28550	28550	28550	0
32	20240329	185800	12521294350	28550	28550	28550	28550	12442
33	20240329	185700	12521294350	28550	28550	28550	28550	0
34	20240329	185600	12521294350	28550	28550	28550	28550	0
35	20240329	185500	12521294350	28550	28550	28550	28550	0
36	20240329	185400	12521294350	28550	28550	28550	28550	0
37	20240329	185300	12521294350	28550	28550	28550	28550	0
38	20240329	185200	12521294350	28550	28550	28550	28550	0
39	20240329	185100	12521294350	28550	28550	28550	28550	0
40	20240329	185000	12521294350	28550	28550	28550	28550	0
41	20240329	184900	12521294350	28550	28550	28550	28550	0
42	20240329	184800	12521294350	28550	28550	28550	28550	0
43	20240329	184700	12521294350	28550	28550	28550	28550	0
44	20240329	184600	12521294350	28550	28550	28550	28550	0
45	20240329	184500	12521294350	28550	28550	28550	28550	0
46	20240329	184400	12521294350	28550	28550	28550	28550	0
47	20240329	184300	12521294350	28550	28550	28550	28550	0
48	20240329	184200	12521294350	28550	28550	28550	28550	0
49	20240329	184100	12521294350	28550	28550	28550	28550	0
50	20240329	184000	12521294350	28550	28550	28550	28550	0
51	20240329	183900	12521294350	28550	28550	28550	28550	0
52	20240329	183800	12521294350	28550	28550	28550	28550	0
53	20240329	183700	12521294350	28550	28550	28550	28550	0
54	20240329	183600	12521294350	28550	28550	28550	28550	0
55	20240329	183500	12521294350	28550	28550	28550	28550	0
56	20240329	183400	12521294350	28550	28550	28550	28550	0
57	20240329	183300	12521294350	28550	28550	28550	28550	0
58	20240329	183200	12521294350	28550	28550	28550	28550	0
59	20240329	183100	12521294350	28550	28550	28550	28550	0
60	20240329	183000	12521294350	28550	28550	28550	28550	0
61	20240329	182900	12521294350	28550	28550	28550	28550	0
62	20240329	182800	12521294350	28550	28550	28550	28550	12442
63	20240329	182700	12521294350	28550	28550	28550	28550	0
64	20240329	182600	12521294350	28550	28550	28550	28550	0
65	20240329	182500	12521294350	28550	28550	28550	28550	0
66	20240329	182400	12521294350	28550	28550	28550	28550	0
67	20240329	182300	12521294350	28550	28550	28550	28550	0
68	20240329	182200	12521294350	28550	28550	28550	28550	0
69	20240329	182100	12521294350	28550	28550	28550	28550	0
70	20240329	182000	12521294350	28550	28550	28550	28550	0
71	20240329	181900	12521294350	28550	28550	28550	28550	0
72	20240329	181800	12521294350	28550	28550	28550	28550	0
73	20240329	181700	12521294350	28550	28550	28550	28550	0
74	20240329	181600	12521294350	28550	28550	28550	28550	0
75	20240329	181500	12521294350	28550	28550	28550	28550	0
76	20240329	181400	12521294350	28550	28550	28550	28550	0
77	20240329	181300	12521294350	28550	28550	28550	28550	0
78	20240329	181200	12521294350	28550	28550	28550	28550	0
79	20240329	181100	12521294350	28550	28550	28550	28550	0
80	20240329	181000	12521294350	28550	28550	28550	28550	0
81	20240329	180900	12521294350	28550	28550	28550	28550	0
82	20240329	180800	12521294350	28550	28550	28550	28550	0
83	20240329	180700	12521294350	28550	28550	28550	28550	0
84	20240329	180600	12521294350	28550	28550	28550	28550	0
85	20240329	180500	12521294350	28550	28550	28550	28550	0
86	20240329	180400	12521294350	28550	28550	28550	28550	0
87	20240329	180300	12521294350	28550	28550	28550	28550	0
88	20240329	180200	12521294350	28550	28550	28550	28550	0
89	20240329	180100	12521294350	28550	28550	28550	28550	0
90	20240329	180000	12521294350	28550	28550	28550	28550	0
91	20240329	175900	12521294350	28550	28550	28550	28550	0
92	20240329	175800	12521294350	28550	28550	28550	28550	12442
93	20240329	175700	12521294350	28550	28550	28550	28550	0
94	20240329	175600	12521294350	28550	28550	28550	28550	0
95	20240329	175500	12521294350	28550	28550	28550	28550	0
96	20240329	175400	12521294350	28550	28550	28550	28550	0
97	20240329	175300	12521294350	28550	28550	28550	28550	0
98	20240329	175200	12521294350	28550	28550	28550	28550	0
99	20240329	175100	12521294350	28550	28550	28550	28550	0
100	20240329	175000	12521294350	28550	28550	28550	28550	0
101	20240329	174900	12521294350	28550	28550	28550	28550	0
102	20240329	174800	12521294350	28550	28550	28550	28550	0
103	20240329	174700	12521294350	28550	28550	28550	28550	0
104	20240329	174600	12521294350	28550	28550	28550	28550	0
105	20240329	174500	12521294350	28550	28550	28550	28550	0
106	20240329	174400	12521294350	28550	28550	28550	28550	0
107	20240329	174300	12521294350	28550	28550	28550	28550	0
108	20240329	174200	12521294350	28550	28550	28550	28550	0
109	20240329	174100	12521294350	28550	28550	28550	28550	0
110	20240329	174000	12521294350	28550	28550	28550	28550	0
111	20240329	173900	12521294350	28550	28550	28550	28550	0
112	20240329	173800	12521294350	28550	28550	28550	28550	0
113	20240329	173700	12521294350	28550	28550	28550	28550	0
114	20240329	173600	12521294350	28550	28550	28550	28550	0
115	20240329	173500	12521294350	28550	28550	28550	28550	0
116	20240329	173400	12521294350	28550	28550	28550	28550	0
117	20240329	173300	12521294350	28550	28550	28550	28550	0
118	20240329	173200	12521294350	28550	28550	28550	28550	0
119	20240329	173100	12521294350	28550	28550	28550	28550	0
120	20240329	173000	12521294350	28550	28550	28550	28550	0
121	20240329	172900	12521294350	28550	28550	28550	28550	0
122	20240329	172800	12521294350	28550	28550	28550	28550	12442
123	20240329	172700	12521294350	28550	28550	28550	28550	0
124	20240329	172600	12521294350	28550	28550	28550	28550	0
125	20240329	172500	12521294350	28550	28550	28550	28550	0
126	20240329	172400	12521294350	28550	28550	28550	28550	0
127	20240329	172300	12521294350	28550	28550	28550	28550	0
128	20240329	172200	12521294350	28550	28550	28550	28550	0
129	20240329	172100	12521294350	28550	28550	28550	28550	0
130	20240329	172000	12521294350	28550	28550	28550	28550	0
131	20240329	171900	12521294350	28550	28550	28550	28550	0
132	20240329	171800	12521294350	28550	28550	28550	28550	0
133	20240329	171700	12521294350	28550	28550	28550	28550	0
134	20240329	171600	12521294350	28550	28550	28550	28550	0
135	20240329	171500	12521294350	28550	28550	28550	28550	0
136	20240329	171400	12521294350	28550	28550	28550	28550	0
137	20240329	171300	12521294350	28550	28550	28550	28550	0
138	20240329	171200	12521294350	28550	28550	28550	28550	0
139	20240329	171100	12521294350	28550	28550	28550	28550	0
140	20240329	171000	12521294350	28550	28550	28550	28550	0
141	20240329	170900	12521294350	28550	28550	28550	28550	0
142	20240329	170800	12521294350	28550	28550	28550	28550	0
143	20240329	170700	12521294350	28550	28550	28550	28550	0
144	20240329	170600	12521294350	28550	28550	28550	28550	0
145	20240329	170500	12521294350	28550	28550	28550	28550	0
146	20240329	170400	12521294350	28550	28550	28550	28550	0
147	20240329	170300	12521294350	28550	28550	28550	28550	0
148	20240329	170200	12521294350	28550	28550	28550	28550	0
149	20240329	170100	12521294350	28550	28550	28550	28550	0
150	20240329	170000	12521294350	28550	28550	28550	28550	0
151	20240329	165900	12521294350	28550	28550	28550	28550	0
152	20240329	165800	12521294350	28550	28550	28550	28550	12442
153	20240329	165700	12521294350	28550	28550	28550	28550	0
154	20240329	165600	12521294350	28550	28550	28550	28550	0
155	20240329	165500	12521294350	28550	28550	28550	28550	0
156	20240329	165400	12521294350	28550	28550	28550	28550	0
157	20240329	165300	12521294350	28550	28550	28550	28550	0
158	20240329	165200	12521294350	28550	28550	28550	28550	0
159	20240329	165100	12521294350	28550	28550	28550	28550	0
160	20240329	165000	12521294350	28550	28550	28550	28550	0
161	20240329	164900	12521294350	28550	28550	28550	28550	0
162	20240329	164800	12521294350	28550	28550	28550	28550	0
163	20240329	164700	12521294350	28550	28550	28550	28550	0
164	20240329	164600	12521294350	28550	28550	28550	28550	0
165	20240329	164500	12521294350	28550	28550	28550	28550	0
166	20240329	164400	12521294350	28550	28550	28550	28550	0
167	20240329	164300	12521294350	28550	28550	28550	28550	0
168	20240329	164200	12521294350	28550	28550	28550	28550	0
169	20240329	164100	12521294350	28550	28550	28550	28550	0
170	20240329	164000	12521294350	28550	28550	28550	28550	0
171	20240329	163900	12521294350	28550	28550	28550	28550	0
172	20240329	163800	12521294350	28550	28550	28550	28550	0
173	20240329	163700	12521294350	28550	28550	28550	28550	0
174	20240329	163600	12521294350	28550	28550	28550	28550	0
175	20240329	163500	12521294350	28550	28550	28550	28550	0
176	20240329	163400	12521294350	28550	28550	28550	28550	0
177	20240329	163300	12521294350	28550	28550	28550	28550	0
178	20240329	163200	12521294350	28550	28550	28550	28550	0
179	20240329	163100	12521294350	28550	28550	28550	28550	0
180	20240329	163000	12521294350	28550	28550	28550	28550	0
181	20240329	162900	12521294350	28550	28550	28550	28550	0
182	20240329	162800	12521294350	28550	28550	28550	28550	12442
183	20240329	162700	12521294350	28550	28550	28550	28550	0
184	20240329	162600	12521294350	28550	28550	28550	28550	0
185	20240329	162500	12521294350	28550	28550	28550	28550	0
186	20240329	162400	12521294350	28550	28550	28550	28550	0
187	20240329	162300	12521294350	28550	28550	28550	28550	0
188	20240329	162200	12521294350	28550	28550	28550	28550	0
189	20240329	162100	12521294350	28550	28550	28550	28550	0
190	20240329	162000	12521294350	28550	28550	28550	28550	0
191	20240329	161900	12521294350	28550	28550	28550	28550	0
192	20240329	161800	12521294350	28550	28550	28550	28550	0
193	20240329	161700	12521294350	28550	28550	28550	28550	0
194	20240329	161600	12521294350	28550	28550	28550	28550	0
195	20240329	161500	12521294350	28550	28550	28550	28550	0
196	20240329	161400	12521294350	28550	28550	28550	28550	0
197	20240329	161300	12521294350	28550	28550	28550	28550	0
198	20240329	161200	12521294350	28550	28550	28550	28550	0
199	20240329	161100	12521294350	28550	28550	28550	28550	0
200	20240329	161000	12521294350	28550	28550	28550	28550	0
201	20240329	160900	12521294350	28550	28550	28550	28550	0
202	20240329	160800	12521294350	28550	28550	28550	28550	0
203	20240329	160700	12521294350	28550	28550	28550	28550	0
204	20240329	160600	12521294350	28550	28550	28550	28550	0
205	20240329	160500	12521294350	28550	28550	28550	28550	0
206	20240329	160400	12521294350	28550	28550	28550	28550	0
207	20240329	160300	12521294350	28550	28550	28550	28550	0
208	20240329	160200	12521294350	28550	28550	28550	28550	0
209	20240329	160100	12521294350	28550	28550	28550	28550	0
210	20240329	160000	12521294350	28550	28550	28550	28550	0
211	20240329	155900	12521294350	28550	28550	28550	28550	0
212	20240329	155800	12521294350	28550	28550	28550	28550	12442
213	20240329	155700	12521294350	28550	28550	28550	28550	0
214	20240329	155600	12521294350	28550	28550	28550	28550	0
215	20240329	155500	12521294350	28550	28550	28550	28550	0
216	20240329	155400	12521294350	28550	28550	28550	28550	0
217	20240329	155300	12521294350	28550	28550	28550	28550	0
218	20240329	155200	12521294350	28550	28550	28550	28550	0
219	20240329	155100	12521294350	28550	28550	28550	28550	0
220	20240329	155000	12521294350	28550	28550	28550	28550	0
221	20240329	154900	12521294350	28550	28550	28550	28550	0
222	20240329	154800	12521294350	28550	28550	28550	28550	0
223	20240329	154700	12521294350	28550	28550	28550	28550	0
224	20240329	154600	12521294350	28550	28550	28550	28550	0
225	20240329	154500	12521294350	28550	28550	28550	28550	0
226	20240329	154400	12521294350	28550	28550	28550	28550	0
227	20240329	154300	12521294350	28550	28550	28550	28550	0
228	20240329	154200	12521294350	28550	28550	28550	28550	0
229	20240329	154100	12521294350	28550	28550	28550	28550	0
230	20240329	154000	12521294350	28550	28550	28550	28550	0
231	20240329	153900	12521294350	28550	28550	28550	28550	0
232	20240329	153800	12521294350	28550	28550	28550	28550	0
233	20240329	153700	12521294350	28550	28550	28550	28550	0
234	20240329	153600	12521294350	28550	28550	28550	28550	0
235	20240329	153500	12521294350	28550	28550	28550	28550	0
236	20240329	153400	12521294350	28550	28550	28550	28550	0
237	20240329	153300	12521294350	28550	28550	28550	28550	0
238	20240329	153200	12521294350	28550	28550	28550	28550	0
239	20240329	153100	12521294350	28550	28550	28550	28550	0
240	20240329	153000	12521294350	28550	28550	28550	28550	12442
241	20240329	152900	12166075250	28550	28550	28550	28550	0
242	20240329	152800	12166075250	28550	28550	28550	28550	0
243	20240329	152700	12166075250	28550	28550	28550	28550	0
244	20240329	152600	12166075250	28550	28550	28550	28550	0
245	20240329	152500	12166075250	28550	28550	28550	28550	0
246	20240329	152400	12166075250	28550	28550	28550	28550	0
247	20240329	152300	12166075250	28550	28550	28550	28550	0
248	20240329	152200	12166075250	28550	28550	28550	28550	0
249	20240329	152100	12166075250	28550	28550	28550	28550	0
250	20240329	152000	12166075250	28550	28550	28550	28550	0
251	20240329	151900	12166075250	28550	28650	28650	28550	2678
252	20240329	151800	12089553250	28650	28600	28650	28600	633
253	20240329	151700	12071434200	28550	28700	28750	28550	7471
254	20240329	151600	11857690050	28650	28650	28750	28600	2397
255	20240329	151500	11789035500	28650	28650	28700	28650	1104
256	20240329	151400	11757400250	28650	28700	28700	28650	2400
257	20240329	151300	11688631850	28700	28750	28750	28650	1975
258	20240329	151200	11631965650	28700	28700	28750	28650	1744
259	20240329	151100	11581919800	28650	28750	28800	28650	5616
260	20240329	151000	11420773150	28750	28750	28800	28750	1726
261	20240329	150900	11371140600	28750	28700	28800	28700	1810
262	20240329	150800	11319041600	28750	28800	28800	28700	1094
263	20240329	150700	11287568200	28800	28750	28850	28600	6032
264	20240329	150600	11114784350	28750	28800	28850	28700	1923
265	20240329	150500	11059515500	28750	28800	28850	28700	2638
266	20240329	150400	10983670300	28800	28750	28850	28750	1267
267	20240329	150300	10947219500	28700	28750	28750	28650	3579
268	20240329	150200	10844462400	28700	28650	28750	28650	1712
269	20240329	150100	10795367550	28650	28650	28700	28650	3248
270	20240329	150000	10702268950	28700	28750	28750	28650	3875
271	20240329	145900	10591158350	28700	28800	28800	28700	5805
272	20240329	145800	10424345150	28800	28750	28800	28750	2737
273	20240329	145700	10345639450	28800	28850	28850	28750	2136
274	20240329	145600	10284115000	28850	28800	28900	28800	1956
275	20240329	145500	10227718500	28750	28800	28900	28750	2268
276	20240329	145400	10162387950	28800	28900	28900	28800	1685
277	20240329	145300	10113767850	28850	28900	28950	28750	6873
278	20240329	145200	9915581900	28850	28900	28900	28850	2212
279	20240329	145100	9851710150	28850	28950	28950	28850	1947
280	20240329	145000	9795493500	28950	29000	29000	28900	2594
281	20240329	144900	9720383700	29000	29000	29050	29000	837
282	20240329	144800	9696109900	29000	29000	29000	29000	1115
283	20240329	144700	9663774900	29000	29000	29050	29000	906
284	20240329	144600	9637498100	29000	29000	29050	28950	9536
285	20240329	144500	9360960400	29000	29050	29100	29000	9811
286	20240329	144400	9076225350	29050	29100	29200	29050	3551
287	20240329	144300	8972908000	29150	29150	29150	29100	326
288	20240329	144200	8963406350	29150	29150	29200	29100	3812
289	20240329	144100	8852273100	29150	29200	29200	29150	1032
290	20240329	144000	8822173750	29250	29250	29300	29250	422
291	20240329	143900	8809830150	29250	29200	29250	29200	1001
292	20240329	143800	8780570350	29200	29200	29200	29150	1543
293	20240329	143700	8735540850	29200	29300	29300	29200	6258
294	20240329	143600	8552520750	29300	29350	29350	29300	607
295	20240329	143500	8534711350	29350	29350	29350	29350	0
296	20240329	143400	8534711350	29350	29400	29450	29350	817
297	20240329	143300	8510711450	29450	29400	29450	29400	11
298	20240329	143200	8510388000	29350	29450	29450	29350	1138
299	20240329	143100	8476937350	29450	29450	29450	29400	640
300	20240329	143000	8458115250	29450	29400	29450	29400	335
301	20240329	142900	8448252000	29450	29400	29450	29400	1077
302	20240329	142800	8416566650	29400	29400	29400	29400	11
303	20240329	142700	8416243250	29400	29350	29400	29350	60
304	20240329	142600	8414479600	29350	29400	29400	29350	268
305	20240329	142500	8406604100	29350	29350	29400	29350	198
306	20240329	142400	8400792700	29350	29350	29400	29350	110
307	20240329	142300	8397559200	29350	29350	29350	29350	303
308	20240329	142200	8388666150	29350	29350	29350	29350	286
309	20240329	142100	8380272050	29350	29350	29350	29350	27
310	20240329	142000	8379479600	29300	29350	29350	29300	343
311	20240329	141900	8369428600	29350	29350	29350	29350	158
312	20240329	141800	8364791300	29350	29350	29350	29350	160
313	20240329	141700	8360095300	29350	29350	29350	29350	86
314	20240329	141600	8357571200	29400	29350	29400	29350	204
315	20240329	141500	8351583750	29350	29350	29350	29350	151
316	20240329	141400	8347151900	29300	29300	29300	29300	285
317	20240329	141300	8338801400	29250	29250	29250	29250	50
318	20240329	141200	8337338900	29250	29250	29250	29250	675
319	20240329	141100	8317595150	29200	29250	29250	29200	310
320	20240329	141000	8308530850	29250	29200	29250	29200	341
321	20240329	140900	8298572850	29250	29250	29250	29250	225
322	20240329	140800	8291991600	29250	29300	29300	29250	254
323	20240329	140700	8284561900	29300	29250	29300	29200	236
324	20240329	140600	8277666100	29200	29200	29250	29150	847
325	20240329	140500	8252899050	29200	29200	29200	29150	320
326	20240329	140400	8243558050	29200	29250	29250	29200	1297
327	20240329	140300	8205685500	29250	29250	29250	29200	64
328	20240329	140200	8203813950	29250	29250	29250	29200	330
329	20240329	140100	8194163200	29250	29200	29250	29200	59
330	20240329	140000	8192438250	29250	29250	29250	29200	311
331	20240329	135900	8183346500	29250	29250	29250	29200	1101
332	20240329	135800	8151191250	29250	29250	29250	29250	132
333	20240329	135700	8147330250	29350	29350	29350	29200	2248
334	20240329	135600	8081601350	29350	29350	29350	29350	54
335	20240329	135500	8080016450	29300	29350	29350	29300	14
336	20240329	135400	8079606150	29300	29300	29300	29250	940
337	20240329	135300	8052106500	29300	29300	29300	29250	89
338	20240329	135200	8049499350	29300	29300	29300	29300	61
339	20240329	135100	8047712050	29300	29300	29350	29300	71
340	20240329	135000	8045628750	29300	29300	29300	29250	248
341	20240329	134900	8038365450	29250	29300	29300	29250	166
342	20240329	134800	8033502200	29300	29350	29350	29300	141
343	20240329	134700	8029366400	29300	29300	29300	29300	166
344	20240329	134600	8024502600	29300	29350	29350	29300	377
345	20240329	134500	8013450000	29350	29450	29450	29350	767
346	20240329	134400	7990900650	29450	29400	29450	29400	381
347	20240329	134300	7979689100	29450	29350	29450	29300	783
348	20240329	134200	7956669300	29400	29300	29400	29300	347
349	20240329	134100	7946469550	29300	29300	29300	29300	95
350	20240329	134000	7943686050	29400	29300	29400	29300	103
351	20240329	133900	7940658400	29300	29300	29350	29250	898
352	20240329	133800	7914357450	29300	29350	29350	29300	44
353	20240329	133700	7913066600	29350	29350	29350	29350	22
354	20240329	133600	7912420900	29350	29350	29400	29350	237
355	20240329	133500	7905457950	29300	29350	29350	29300	72
356	20240329	133400	7903345300	29350	29350	29400	29300	82
357	20240329	133300	7900939200	29350	29350	29350	29300	243
358	20240329	133200	7893807300	29350	29400	29400	29350	154
359	20240329	133100	7889287350	29400	29450	29450	29400	965
360	20240329	133000	7860911650	29400	29350	29400	29350	188
361	20240329	132900	7855388000	29350	29350	29350	29300	633
362	20240329	132800	7836810000	29350	29350	29350	29350	83
363	20240329	132700	7834373950	29400	29300	29400	29300	331
364	20240329	132600	7824658900	29300	29250	29350	29250	658
365	20240329	132500	7805384750	29250	29250	29300	29200	789
366	20240329	132400	7782307650	29250	29250	29250	29250	1053
367	20240329	132300	7751507400	29300	29250	29300	29250	32
368	20240329	132200	7750571350	29250	29200	29250	29200	478
369	20240329	132100	7736598350	29200	29250	29250	29200	595
370	20240329	132000	7719220550	29250	29250	29250	29200	2561
371	20240329	131900	7644401100	29250	29300	29300	29250	243
372	20240329	131800	7637285700	29300	29250	29300	29250	1585
373	20240329	131700	7590921700	29300	29350	29350	29300	982
374	20240329	131600	7562143250	29300	29350	29400	29300	59
375	20240329	131500	7560412350	29350	29300	29350	29300	245
376	20240329	131400	7553232700	29300	29350	29350	29300	189
377	20240329	131300	7547693400	29250	29300	29300	29250	1283
378	20240329	131200	7510164350	29250	29250	29300	29250	1004
379	20240329	131100	7480789900	29250	29300	29300	29250	894
380	20240329	131000	7454632900	29300	29300	29300	29300	770
381	20240329	130900	7432071900	29300	29350	29400	29300	273
382	20240329	130800	7424063150	29350	29350	29350	29350	70
383	20240329	130700	7422008650	29300	29300	29300	29300	0
384	20240329	130600	7422008650	29300	29450	29450	29300	2185
385	20240329	130500	7357918850	29400	29450	29450	29400	441
386	20240329	130400	7344948400	29400	29400	29400	29400	111
387	20240329	130300	7341685000	29400	29400	29450	29400	81
388	20240329	130200	7339303350	29400	29400	29450	29400	165
389	20240329	130100	7334450900	29450	29400	29450	29400	54
390	20240329	130000	7332861500	29450	29450	29500	29400	119
391	20240329	125900	7329357650	29450	29400	29450	29400	69
392	20240329	125800	7327328300	29350	29450	29450	29350	641
393	20240329	125700	7308513600	29450	29400	29450	29350	1044
394	20240329	125600	7277821300	29450	29450	29450	29450	190
395	20240329	125500	7272225800	29450	29500	29500	29450	163
396	20240329	125400	7267424200	29450	29400	29450	29400	241
397	20240329	125300	7260330400	29400	29450	29450	29400	82
398	20240329	125200	7257916800	29400	29350	29450	29350	410
399	20240329	125100	7245863300	29350	29350	29400	29350	256
400	20240329	125000	7238349650	29350	29350	29350	29300	169
401	20240329	124900	7233390000	29350	29350	29350	29300	876
402	20240329	124800	7207692800	29350	29300	29400	29300	1292
403	20240329	124700	7169823800	29300	29200	29300	29200	1089
404	20240329	124600	7137967550	29200	29250	29250	29200	3515
405	20240329	124500	7035326650	29250	29350	29350	29250	1585
406	20240329	124400	6988947750	29400	29350	29400	29250	6861
407	20240329	124300	6787794200	29400	29400	29450	29350	1004
408	20240329	124200	6758302100	29400	29400	29400	29350	461
409	20240329	124100	6744749250	29450	29400	29450	29350	1297
410	20240329	124000	6706626650	29400	29400	29450	29350	1180
411	20240329	123900	6671932000	29400	29400	29450	29350	819
412	20240329	123800	6647862050	29400	29450	29450	29400	2674
413	20240329	123700	6569245750	29450	29450	29500	29450	2295
414	20240329	123600	6501657400	29450	29500	29500	29450	1127
415	20240329	123500	6468467150	29450	29550	29550	29450	2585
416	20240329	123400	6392209100	29500	29550	29550	29500	28
417	20240329	123300	6391382800	29550	29600	29600	29550	636
418	20240329	123200	6372588950	29600	29550	29600	29550	269
419	20240329	123100	6364637150	29600	29600	29600	29550	19
420	20240329	123000	6364075550	29550	29550	29600	29550	160
421	20240329	122900	6359347500	29600	29600	29600	29600	468
422	20240329	122800	6345494700	29600	29650	29650	29600	107
423	20240329	122700	6342324750	29650	29600	29650	29600	22
424	20240329	122600	6341673050	29600	29600	29600	29550	361
425	20240329	122500	6330988000	29600	29550	29600	29550	213
426	20240329	122400	6324683800	29550	29550	29550	29550	36
427	20240329	122300	6323620000	29550	29550	29550	29550	43
428	20240329	122200	6322349350	29600	29600	29600	29550	181
429	20240329	122100	6317000250	29600	29550	29600	29550	41
430	20240329	122000	6315787200	29550	29600	29600	29550	235
431	20240329	121900	6308842900	29550	29550	29600	29550	553
432	20240329	121800	6292500650	29550	29600	29600	29500	51
433	20240329	121700	6290992150	29500	29600	29600	29500	1369
434	20240329	121600	6250531500	29600	29550	29600	29550	45
435	20240329	121500	6249200100	29550	29500	29550	29500	440
436	20240329	121400	6236207950	29500	29500	29500	29450	383
437	20240329	121300	6224914950	29450	29500	29500	29450	861
438	20240329	121200	6199527300	29500	29500	29500	29500	286
439	20240329	121100	6191090300	29450	29550	29550	29450	2761
440	20240329	121000	6109605650	29600	29550	29600	29550	290
441	20240329	120900	6101030350	29550	29650	29650	29550	466
442	20240329	120800	6087239300	29650	29650	29650	29600	665
443	20240329	120700	6067522600	29650	29600	29650	29550	271
444	20240329	120600	6059498100	29600	29600	29600	29550	143
445	20240329	120500	6055265850	29600	29550	29600	29550	120
446	20240329	120400	6051714400	29600	29550	29600	29550	448
447	20240329	120300	6038475450	29500	29450	29500	29450	872
448	20240329	120200	6012780650	29450	29500	29500	29400	759
449	20240329	120100	5990417300	29500	29500	29500	29450	777
450	20240329	120000	5967499100	29450	29450	29500	29400	3586
451	20240329	115900	5861889850	29500	29550	29550	29450	2016
452	20240329	115800	5802423800	29550	29600	29600	29500	595
453	20240329	115700	5784847350	29550	29600	29600	29550	355
454	20240329	115600	5774351750	29600	29550	29600	29550	232
455	20240329	115500	5767492650	29600	29600	29600	29600	367
456	20240329	115400	5756629450	29650	29600	29650	29550	759
457	20240329	115300	5734166300	29600	29600	29600	29500	2961
458	20240329	115200	5646782300	29600	29600	29600	29550	612
459	20240329	115100	5628688500	29600	29600	29600	29500	1038
460	20240329	115000	5598033900	29500	29550	29650	29500	1006
461	20240329	114900	5568286400	29550	29600	29600	29450	4530
462	20240329	114800	5434558600	29600	29650	29650	29600	625
463	20240329	114700	5416056400	29650	29650	29650	29600	2222
464	20240329	114600	5350267200	29650	29700	29700	29650	1251
465	20240329	114500	5313143650	29700	29750	29800	29700	1707
466	20240329	114400	5262434700	29750	29800	29800	29700	1766
467	20240329	114300	5209975750	29750	29800	29800	29750	582
468	20240329	114200	5192659350	29800	29900	29900	29700	6652
469	20240329	114100	4994418900	29900	29950	29950	29900	2586
470	20240329	114000	4917049000	29950	30050	30050	29950	2691
471	20240329	113900	4836412150	30050	30050	30050	30050	11
472	20240329	113800	4836081600	30050	30050	30050	30050	31
473	20240329	113700	4835150050	30050	30050	30050	30050	19
474	20240329	113600	4834579100	30050	30100	30100	30000	118
475	20240329	113500	4831033450	30100	30050	30100	30050	51
476	20240329	113400	4829500850	30000	30050	30100	30000	879
477	20240329	113300	4803087650	30100	30050	30100	30050	42
478	20240329	113200	4801824100	30100	30100	30100	30050	113
479	20240329	113100	4798422900	30150	30000	30150	29950	5635
480	20240329	113000	4629371050	30000	30000	30000	29950	41
481	20240329	112900	4628141550	30000	30000	30000	29950	58
482	20240329	112800	4626402500	29950	30000	30000	29950	3437
483	20240329	112700	4523309850	30000	30000	30000	29950	131
484	20240329	112600	4519384050	30000	30000	30000	29950	239
485	20240329	112500	4512223900	29950	29950	30000	29950	154
486	20240329	112400	4507611550	29950	30000	30000	29950	194
487	20240329	112300	4501801150	30000	29950	30000	29950	183
488	20240329	112200	4496316750	29950	29950	29950	29950	698
489	20240329	112100	4475411650	29950	29950	30000	29950	322
490	20240329	112000	4465761750	29950	29950	30000	29950	482
491	20240329	111900	4451323300	29950	29950	30000	29950	639
492	20240329	111800	4432179750	30000	30000	30000	29950	240
493	20240329	111700	4424980400	30000	30000	30000	30000	609
494	20240329	111600	4406710400	30100	30000	30100	29950	315
495	20240329	111500	4397267850	30100	30000	30100	29950	9749
496	20240329	111400	4104797750	30000	30000	30000	29950	117
497	20240329	111300	4101288300	29950	30000	30000	29950	159
498	20240329	111200	4096519950	29950	29850	30000	29850	5007
499	20240329	111100	3946653600	29900	29900	29950	29850	311
500	20240329	111000	3937365700	29900	30000	30050	29900	13285
501	20240329	110900	3539256650	30000	30050	30100	30000	3644
502	20240329	110800	3429760950	30100	30100	30100	30100	384
503	20240329	110700	3418202550	30150	30100	30150	30100	1246
504	20240329	110600	3380696950	30150	30200	30200	30150	2280
505	20240329	110500	3311899200	30250	30200	30250	30200	439
506	20240329	110400	3298634850	30200	30250	30250	30200	564
507	20240329	110300	3281574450	30200	30200	30200	30200	501
508	20240329	110200	3266444250	30200	30200	30200	30200	253
509	20240329	110100	3258803650	30200	30250	30250	30200	66
510	20240329	110000	3256808950	30200	30250	30250	30200	42
511	20240329	105900	3255539000	30200	30200	30250	30200	814
512	20240329	105800	3230929700	30250	30200	30250	30200	318
513	20240329	105700	3221325800	30200	30250	30250	30200	371
514	20240329	105600	3210120850	30200	30250	30250	30200	173
515	20240329	105500	3204895800	30250	30250	30250	30250	699
516	20240329	105400	3183751050	30250	30250	30300	30250	64
517	20240329	105300	3181815000	30250	30250	30250	30200	418
518	20240329	105200	3169171100	30250	30250	30250	30200	428
519	20240329	105100	3156242000	30250	30250	30300	30250	2053
520	20240329	105000	3094138600	30300	30350	30350	30300	1338
521	20240329	104900	3053597050	30350	30350	30350	30350	103
522	20240329	104800	3050471000	30350	30350	30350	30300	609
523	20240329	104700	3031999050	30350	30350	30350	30350	45
524	20240329	104600	3030633300	30300	30400	30400	30300	1163
525	20240329	104500	2995349150	30350	30350	30350	30350	272
526	20240329	104400	2987093950	30350	30400	30400	30350	76
527	20240329	104300	2984784150	30350	30350	30400	30350	431
528	20240329	104200	2971701800	30350	30400	30400	30350	14
529	20240329	104100	2971276700	30400	30350	30400	30350	14
530	20240329	104000	2970851650	30350	30400	30400	30350	146
531	20240329	103900	2966420000	30400	30350	30400	30350	63
532	20240329	103800	2964507900	30350	30400	30450	30350	615
533	20240329	103700	2945839750	30350	30350	30400	30350	80
534	20240329	103600	2943409800	30400	30400	30400	30350	198
535	20240329	103500	2937392700	30400	30400	30450	30400	950
536	20240329	103400	2908512200	30400	30400	30400	30400	82
537	20240329	103300	2906019400	30400	30400	30450	30400	149
538	20240329	103200	2901489750	30400	30400	30400	30400	474
539	20240329	103100	2887080150	30400	30400	30400	30400	125
540	20240329	103000	2883280150	30500	30450	30500	30400	67
541	20240329	102900	2881243100	30400	30450	30450	30400	97
542	20240329	102800	2878292000	30400	30450	30500	30400	262
543	20240329	102700	2870321050	30450	30500	30500	30450	832
544	20240329	102600	2844975050	30500	30550	30550	30500	21
545	20240329	102500	2844334050	30550	30550	30550	30550	311
546	20240329	102400	2834833000	30550	30550	30550	30550	257
547	20240329	102300	2826981650	30550	30500	30600	30500	448
548	20240329	102200	2813279300	30550	30500	30600	30500	72
549	20240329	102100	2811080950	30500	30450	30500	30450	121
550	20240329	102000	2807391300	30450	30450	30500	30450	81
551	20240329	101900	2804924800	30450	30450	30450	30450	341
552	20240329	101800	2794541350	30450	30550	30550	30450	174
553	20240329	101700	2789232450	30500	30550	30600	30500	144
554	20240329	101600	2784833000	30500	30600	30600	30500	1370
555	20240329	101500	2743011050	30600	30600	30600	30550	319
556	20240329	101400	2733249700	30600	30550	30650	30550	320
557	20240329	101300	2723457850	30550	30600	30600	30550	397
558	20240329	101200	2711320250	30650	30600	30650	30550	328
559	20240329	101100	2701290100	30600	30500	30600	30500	1520
560	20240329	101000	2654790750	30450	30500	30500	30400	36
561	20240329	100900	2653694000	30400	30450	30450	30400	219
562	20240329	100800	2647035000	30450	30450	30450	30450	176
563	20240329	100700	2641675800	30450	30500	30500	30400	932
564	20240329	100600	2613295250	30500	30450	30500	30450	78
565	20240329	100500	2610916750	30500	30500	30500	30450	227
566	20240329	100400	2603993900	30450	30450	30500	30450	68
567	20240329	100300	2601920550	30500	30500	30500	30450	104
568	20240329	100200	2598752500	30500	30550	30600	30500	235
569	20240329	100100	2591573750	30600	30400	30600	30350	4181
570	20240329	100000	2464300000	30350	30400	30450	30350	829
571	20240329	095900	2439111300	30400	30400	30450	30400	228
572	20240329	095800	2432179950	30450	30400	30450	30400	56
573	20240329	095700	2430477250	30400	30400	30450	30400	1058
574	20240329	095600	2398291150	30350	30350	30350	30250	273
575	20240329	095500	2390006950	30250	30300	30350	30250	830
576	20240329	095400	2364861200	30250	30300	30350	30250	1551
577	20240329	095300	2317907650	30350	30300	30350	30300	139
578	20240329	095200	2313695900	30300	30350	30350	30300	480
579	20240329	095100	2299128150	30400	30300	30400	30300	274
580	20240329	095000	2290807150	30300	30350	30350	30300	846
581	20240329	094900	2265158550	30300	30300	30400	30300	212
582	20240329	094800	2258726000	30300	30450	30500	30300	1829
583	20240329	094700	2203100450	30500	30500	30500	30450	1364
584	20240329	094600	2161561450	30500	30500	30550	30500	811
585	20240329	094500	2136818950	30500	30500	30550	30500	698
586	20240329	094400	2115529450	30500	30550	30550	30500	719
587	20240329	094300	2093566200	30550	30550	30550	30550	1044
588	20240329	094200	2061672000	30550	30600	30600	30550	170
589	20240329	094100	2056473850	30550	30500	30600	30500	680
590	20240329	094000	2035701900	30550	30500	30550	30450	465
591	20240329	093900	2021513500	30500	30500	30500	30450	561
592	20240329	093800	2004413250	30450	30500	30500	30450	696
593	20240329	093700	1983190850	30450	30450	30450	30400	259
594	20240329	093600	1975308200	30450	30450	30450	30450	427
595	20240329	093500	1962306050	30450	30450	30450	30450	385
596	20240329	093400	1950582800	30400	30400	30450	30400	862
597	20240329	093300	1924349650	30400	30400	30400	30350	287
598	20240329	093200	1915625400	30400	30350	30400	30350	1183
599	20240329	093100	1879697300	30400	30300	30450	30300	609
600	20240329	093000	1861199700	30350	30400	30400	30300	1906
601	20240329	092900	1803365400	30450	30500	30500	30400	1092
602	20240329	092800	1770134800	30500	30550	30550	30450	2260
603	20240329	092700	1701211250	30550	30600	30600	30550	1133
604	20240329	092600	1666547350	30600	30550	30600	30550	350
605	20240329	092500	1655839850	30600	30700	30700	30600	4326
606	20240329	092400	1523296600	30700	30700	30800	30700	2980
607	20240329	092300	1431758200	30700	30700	30750	30700	2221
608	20240329	092200	1363550750	30700	30800	30850	30700	1398
609	20240329	092100	1320551600	30850	30650	30850	30650	3294
610	20240329	092000	1219298100	30650	30600	30700	30600	2001
611	20240329	091900	1157924100	30650	30500	30650	30500	2110
612	20240329	091800	1093346900	30500	30400	30550	30400	1583
613	20240329	091700	1045130150	30400	30300	30400	30300	659
614	20240329	091600	1025148350	30350	30400	30400	30350	1054
615	20240329	091500	993109700	30400	30200	30500	30150	2357
616	20240329	091400	921676400	30200	30150	30250	30150	723
617	20240329	091300	899844300	30150	30100	30250	30100	928
618	20240329	091200	871854850	30100	30050	30100	30050	429
619	20240329	091100	858958400	30100	30050	30100	30000	938
620	20240329	091000	830770800	30050	30000	30050	30000	320
621	20240329	090900	821166400	30000	30000	30050	29950	2607
622	20240329	090800	742917350	30000	30100	30100	30000	1463
623	20240329	090700	698936900	30150	30150	30200	30100	622
624	20240329	090600	680189500	30200	30050	30250	30050	619
625	20240329	090500	661532550	30050	30000	30200	30000	1581
626	20240329	090400	613946450	30000	30000	30200	29900	3234
627	20240329	090300	516857400	30050	30150	30200	29950	2400
628	20240329	090200	444803300	30200	30300	30300	30000	6150
629	20240329	090100	259611600	30300	30300	30350	30250	2502
630	20240329	090000	183868550	30300	30400	30450	30250	5308