KissMeData/078930/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194900	3595857500	49800	49800	49800	49800	8528
3	20240325	194800	3595857500	49800	49800	49800	49800	0
4	20240325	194700	3595857500	49800	49800	49800	49800	0
5	20240325	194600	3595857500	49800	49800	49800	49800	0
6	20240325	194500	3595857500	49800	49800	49800	49800	0
7	20240325	194400	3595857500	49800	49800	49800	49800	0
8	20240325	194300	3595857500	49800	49800	49800	49800	0
9	20240325	194200	3595857500	49800	49800	49800	49800	0
10	20240325	194100	3595857500	49800	49800	49800	49800	0
11	20240325	194000	3595857500	49800	49800	49800	49800	0
12	20240325	193900	3595857500	49800	49800	49800	49800	0
13	20240325	193800	3595857500	49800	49800	49800	49800	0
14	20240325	193700	3595857500	49800	49800	49800	49800	0
15	20240325	193600	3595857500	49800	49800	49800	49800	0
16	20240325	193500	3595857500	49800	49800	49800	49800	0
17	20240325	193400	3595857500	49800	49800	49800	49800	0
18	20240325	193300	3595857500	49800	49800	49800	49800	0
19	20240325	193200	3595857500	49800	49800	49800	49800	0
20	20240325	193100	3595857500	49800	49800	49800	49800	0
21	20240325	193000	3595857500	49800	49800	49800	49800	0
22	20240325	192900	3595857500	49800	49800	49800	49800	0
23	20240325	192800	3595857500	49800	49800	49800	49800	0
24	20240325	192700	3595857500	49800	49800	49800	49800	0
25	20240325	192600	3595857500	49800	49800	49800	49800	0
26	20240325	192500	3595857500	49800	49800	49800	49800	0
27	20240325	192400	3595857500	49800	49800	49800	49800	0
28	20240325	192300	3595857500	49800	49800	49800	49800	0
29	20240325	192200	3595857500	49800	49800	49800	49800	0
30	20240325	192100	3595857500	49800	49800	49800	49800	0
31	20240325	192000	3595857500	49800	49800	49800	49800	0
32	20240325	191900	3595857500	49800	49800	49800	49800	8528
33	20240325	191800	3595857500	49800	49800	49800	49800	0
34	20240325	191700	3595857500	49800	49800	49800	49800	0
35	20240325	191600	3595857500	49800	49800	49800	49800	0
36	20240325	191500	3595857500	49800	49800	49800	49800	0
37	20240325	191400	3595857500	49800	49800	49800	49800	0
38	20240325	191300	3595857500	49800	49800	49800	49800	0
39	20240325	191200	3595857500	49800	49800	49800	49800	0
40	20240325	191100	3595857500	49800	49800	49800	49800	0
41	20240325	191000	3595857500	49800	49800	49800	49800	0
42	20240325	190900	3595857500	49800	49800	49800	49800	0
43	20240325	190800	3595857500	49800	49800	49800	49800	0
44	20240325	190700	3595857500	49800	49800	49800	49800	0
45	20240325	190600	3595857500	49800	49800	49800	49800	0
46	20240325	190500	3595857500	49800	49800	49800	49800	0
47	20240325	190400	3595857500	49800	49800	49800	49800	0
48	20240325	190300	3595857500	49800	49800	49800	49800	0
49	20240325	190200	3595857500	49800	49800	49800	49800	0
50	20240325	190100	3595857500	49800	49800	49800	49800	0
51	20240325	190000	3595857500	49800	49800	49800	49800	0
52	20240325	185900	3595857500	49800	49800	49800	49800	0
53	20240325	185800	3595857500	49800	49800	49800	49800	0
54	20240325	185700	3595857500	49800	49800	49800	49800	0
55	20240325	185600	3595857500	49800	49800	49800	49800	0
56	20240325	185500	3595857500	49800	49800	49800	49800	0
57	20240325	185400	3595857500	49800	49800	49800	49800	0
58	20240325	185300	3595857500	49800	49800	49800	49800	0
59	20240325	185200	3595857500	49800	49800	49800	49800	0
60	20240325	185100	3595857500	49800	49800	49800	49800	0
61	20240325	185000	3595857500	49800	49800	49800	49800	0
62	20240325	184900	3595857500	49800	49800	49800	49800	8528
63	20240325	184800	3595857500	49800	49800	49800	49800	0
64	20240325	184700	3595857500	49800	49800	49800	49800	0
65	20240325	184600	3595857500	49800	49800	49800	49800	0
66	20240325	184500	3595857500	49800	49800	49800	49800	0
67	20240325	184400	3595857500	49800	49800	49800	49800	0
68	20240325	184300	3595857500	49800	49800	49800	49800	0
69	20240325	184200	3595857500	49800	49800	49800	49800	0
70	20240325	184100	3595857500	49800	49800	49800	49800	0
71	20240325	184000	3595857500	49800	49800	49800	49800	0
72	20240325	183900	3595857500	49800	49800	49800	49800	0
73	20240325	183800	3595857500	49800	49800	49800	49800	0
74	20240325	183700	3595857500	49800	49800	49800	49800	0
75	20240325	183600	3595857500	49800	49800	49800	49800	0
76	20240325	183500	3595857500	49800	49800	49800	49800	0
77	20240325	183400	3595857500	49800	49800	49800	49800	0
78	20240325	183300	3595857500	49800	49800	49800	49800	0
79	20240325	183200	3595857500	49800	49800	49800	49800	0
80	20240325	183100	3595857500	49800	49800	49800	49800	0
81	20240325	183000	3595857500	49800	49800	49800	49800	0
82	20240325	182900	3595857500	49800	49800	49800	49800	0
83	20240325	182800	3595857500	49800	49800	49800	49800	0
84	20240325	182700	3595857500	49800	49800	49800	49800	0
85	20240325	182600	3595857500	49800	49800	49800	49800	0
86	20240325	182500	3595857500	49800	49800	49800	49800	0
87	20240325	182400	3595857500	49800	49800	49800	49800	0
88	20240325	182300	3595857500	49800	49800	49800	49800	0
89	20240325	182200	3595857500	49800	49800	49800	49800	0
90	20240325	182100	3595857500	49800	49800	49800	49800	0
91	20240325	182000	3595857500	49800	49800	49800	49800	0
92	20240325	181900	3595857500	49800	49800	49800	49800	8528
93	20240325	181800	3595857500	49800	49800	49800	49800	0
94	20240325	181700	3595857500	49800	49800	49800	49800	0
95	20240325	181600	3595857500	49800	49800	49800	49800	0
96	20240325	181500	3595857500	49800	49800	49800	49800	0
97	20240325	181400	3595857500	49800	49800	49800	49800	0
98	20240325	181300	3595857500	49800	49800	49800	49800	0
99	20240325	181200	3595857500	49800	49800	49800	49800	0
100	20240325	181100	3595857500	49800	49800	49800	49800	0
101	20240325	181000	3595857500	49800	49800	49800	49800	0
102	20240325	180900	3595857500	49800	49800	49800	49800	0
103	20240325	180800	3595857500	49800	49800	49800	49800	0
104	20240325	180700	3595857500	49800	49800	49800	49800	0
105	20240325	180600	3595857500	49800	49800	49800	49800	0
106	20240325	180500	3595857500	49800	49800	49800	49800	0
107	20240325	180400	3595857500	49800	49800	49800	49800	0
108	20240325	180300	3595857500	49800	49800	49800	49800	0
109	20240325	180200	3595857500	49800	49800	49800	49800	0
110	20240325	180100	3595857500	49800	49800	49800	49800	0
111	20240325	180000	3595857500	49800	49800	49800	49800	0
112	20240325	175900	3595857500	49800	49800	49800	49800	0
113	20240325	175800	3595857500	49800	49800	49800	49800	0
114	20240325	175700	3595857500	49800	49800	49800	49800	0
115	20240325	175600	3595857500	49800	49800	49800	49800	0
116	20240325	175500	3595857500	49800	49800	49800	49800	0
117	20240325	175400	3595857500	49800	49800	49800	49800	0
118	20240325	175300	3595857500	49800	49800	49800	49800	0
119	20240325	175200	3595857500	49800	49800	49800	49800	0
120	20240325	175100	3595857500	49800	49800	49800	49800	0
121	20240325	175000	3595857500	49800	49800	49800	49800	0
122	20240325	174900	3595857500	49800	49800	49800	49800	8528
123	20240325	174800	3595857500	49800	49800	49800	49800	0
124	20240325	174700	3595857500	49800	49800	49800	49800	0
125	20240325	174600	3595857500	49800	49800	49800	49800	0
126	20240325	174500	3595857500	49800	49800	49800	49800	0
127	20240325	174400	3595857500	49800	49800	49800	49800	0
128	20240325	174300	3595857500	49800	49800	49800	49800	0
129	20240325	174200	3595857500	49800	49800	49800	49800	0
130	20240325	174100	3595857500	49800	49800	49800	49800	0
131	20240325	174000	3595857500	49800	49800	49800	49800	0
132	20240325	173900	3595857500	49800	49800	49800	49800	0
133	20240325	173800	3595857500	49800	49800	49800	49800	0
134	20240325	173700	3595857500	49800	49800	49800	49800	0
135	20240325	173600	3595857500	49800	49800	49800	49800	0
136	20240325	173500	3595857500	49800	49800	49800	49800	0
137	20240325	173400	3595857500	49800	49800	49800	49800	0
138	20240325	173300	3595857500	49800	49800	49800	49800	0
139	20240325	173200	3595857500	49800	49800	49800	49800	0
140	20240325	173100	3595857500	49800	49800	49800	49800	0
141	20240325	173000	3595857500	49800	49800	49800	49800	0
142	20240325	172900	3595857500	49800	49800	49800	49800	0
143	20240325	172800	3595857500	49800	49800	49800	49800	0
144	20240325	172700	3595857500	49800	49800	49800	49800	0
145	20240325	172600	3595857500	49800	49800	49800	49800	0
146	20240325	172500	3595857500	49800	49800	49800	49800	0
147	20240325	172400	3595857500	49800	49800	49800	49800	0
148	20240325	172300	3595857500	49800	49800	49800	49800	0
149	20240325	172200	3595857500	49800	49800	49800	49800	0
150	20240325	172100	3595857500	49800	49800	49800	49800	0
151	20240325	172000	3595857500	49800	49800	49800	49800	0
152	20240325	171900	3595857500	49800	49800	49800	49800	8528
153	20240325	171800	3595857500	49800	49800	49800	49800	0
154	20240325	171700	3595857500	49800	49800	49800	49800	0
155	20240325	171600	3595857500	49800	49800	49800	49800	0
156	20240325	171500	3595857500	49800	49800	49800	49800	0
157	20240325	171400	3595857500	49800	49800	49800	49800	0
158	20240325	171300	3595857500	49800	49800	49800	49800	0
159	20240325	171200	3595857500	49800	49800	49800	49800	0
160	20240325	171100	3595857500	49800	49800	49800	49800	0
161	20240325	171000	3595857500	49800	49800	49800	49800	0
162	20240325	170900	3595857500	49800	49800	49800	49800	0
163	20240325	170800	3595857500	49800	49800	49800	49800	0
164	20240325	170700	3595857500	49800	49800	49800	49800	0
165	20240325	170600	3595857500	49800	49800	49800	49800	0
166	20240325	170500	3595857500	49800	49800	49800	49800	0
167	20240325	170400	3595857500	49800	49800	49800	49800	0
168	20240325	170300	3595857500	49800	49800	49800	49800	0
169	20240325	170200	3595857500	49800	49800	49800	49800	0
170	20240325	170100	3595857500	49800	49800	49800	49800	0
171	20240325	170000	3595857500	49800	49800	49800	49800	0
172	20240325	165900	3595857500	49800	49800	49800	49800	0
173	20240325	165800	3595857500	49800	49800	49800	49800	0
174	20240325	165700	3595857500	49800	49800	49800	49800	0
175	20240325	165600	3595857500	49800	49800	49800	49800	0
176	20240325	165500	3595857500	49800	49800	49800	49800	0
177	20240325	165400	3595857500	49800	49800	49800	49800	0
178	20240325	165300	3595857500	49800	49800	49800	49800	0
179	20240325	165200	3595857500	49800	49800	49800	49800	0
180	20240325	165100	3595857500	49800	49800	49800	49800	0
181	20240325	165000	3595857500	49800	49800	49800	49800	0
182	20240325	164900	3595857500	49800	49800	49800	49800	8528
183	20240325	164800	3595857500	49800	49800	49800	49800	0
184	20240325	164700	3595857500	49800	49800	49800	49800	0
185	20240325	164600	3595857500	49800	49800	49800	49800	0
186	20240325	164500	3595857500	49800	49800	49800	49800	0
187	20240325	164400	3595857500	49800	49800	49800	49800	0
188	20240325	164300	3595857500	49800	49800	49800	49800	0
189	20240325	164200	3595857500	49800	49800	49800	49800	0
190	20240325	164100	3595857500	49800	49800	49800	49800	0
191	20240325	164000	3595857500	49800	49800	49800	49800	0
192	20240325	163900	3595857500	49800	49800	49800	49800	0
193	20240325	163800	3595857500	49800	49800	49800	49800	0
194	20240325	163700	3595857500	49800	49800	49800	49800	0
195	20240325	163600	3595857500	49800	49800	49800	49800	0
196	20240325	163500	3595857500	49800	49800	49800	49800	0
197	20240325	163400	3595857500	49800	49800	49800	49800	0
198	20240325	163300	3595857500	49800	49800	49800	49800	0
199	20240325	163200	3595857500	49800	49800	49800	49800	0
200	20240325	163100	3595857500	49800	49800	49800	49800	0
201	20240325	163000	3595857500	49800	49800	49800	49800	0
202	20240325	162900	3595857500	49800	49800	49800	49800	0
203	20240325	162800	3595857500	49800	49800	49800	49800	0
204	20240325	162700	3595857500	49800	49800	49800	49800	0
205	20240325	162600	3595857500	49800	49800	49800	49800	0
206	20240325	162500	3595857500	49800	49800	49800	49800	0
207	20240325	162400	3595857500	49800	49800	49800	49800	0
208	20240325	162300	3595857500	49800	49800	49800	49800	0
209	20240325	162200	3595857500	49800	49800	49800	49800	0
210	20240325	162100	3595857500	49800	49800	49800	49800	0
211	20240325	162000	3595857500	49800	49800	49800	49800	0
212	20240325	161900	3595857500	49800	49800	49800	49800	8528
213	20240325	161800	3595857500	49800	49800	49800	49800	0
214	20240325	161700	3595857500	49800	49800	49800	49800	0
215	20240325	161600	3595857500	49800	49800	49800	49800	0
216	20240325	161500	3595857500	49800	49800	49800	49800	0
217	20240325	161400	3595857500	49800	49800	49800	49800	0
218	20240325	161300	3595857500	49800	49800	49800	49800	0
219	20240325	161200	3595857500	49800	49800	49800	49800	0
220	20240325	161100	3595857500	49800	49800	49800	49800	0
221	20240325	161000	3595857500	49800	49800	49800	49800	0
222	20240325	160900	3595857500	49800	49800	49800	49800	0
223	20240325	160800	3595857500	49800	49800	49800	49800	0
224	20240325	160700	3595857500	49800	49800	49800	49800	0
225	20240325	160600	3595857500	49800	49800	49800	49800	0
226	20240325	160500	3595857500	49800	49800	49800	49800	0
227	20240325	160400	3595857500	49800	49800	49800	49800	0
228	20240325	160300	3595857500	49800	49800	49800	49800	0
229	20240325	160200	3595857500	49800	49800	49800	49800	0
230	20240325	160100	3595857500	49800	49800	49800	49800	0
231	20240325	160000	3595857500	49800	49800	49800	49800	0
232	20240325	155900	3595857500	49800	49800	49800	49800	0
233	20240325	155800	3595857500	49800	49800	49800	49800	0
234	20240325	155700	3595857500	49800	49800	49800	49800	0
235	20240325	155600	3595857500	49800	49800	49800	49800	0
236	20240325	155500	3595857500	49800	49800	49800	49800	0
237	20240325	155400	3595857500	49800	49800	49800	49800	0
238	20240325	155300	3595857500	49800	49800	49800	49800	0
239	20240325	155200	3595857500	49800	49800	49800	49800	0
240	20240325	155100	3595857500	49800	49800	49800	49800	0
241	20240325	155000	3595857500	49800	49800	49800	49800	0
242	20240325	154900	3595857500	49800	49800	49800	49800	8528
243	20240325	154800	3595857500	49800	49800	49800	49800	0
244	20240325	154700	3595857500	49800	49800	49800	49800	0
245	20240325	154600	3595857500	49800	49800	49800	49800	0
246	20240325	154500	3595857500	49800	49800	49800	49800	0
247	20240325	154400	3595857500	49800	49800	49800	49800	0
248	20240325	154300	3595857500	49800	49800	49800	49800	0
249	20240325	154200	3595857500	49800	49800	49800	49800	0
250	20240325	154100	3595857500	49800	49800	49800	49800	0
251	20240325	154000	3595857500	49800	49800	49800	49800	0
252	20240325	153900	3595857500	49800	49800	49800	49800	0
253	20240325	153800	3595857500	49800	49800	49800	49800	0
254	20240325	153700	3595857500	49800	49800	49800	49800	0
255	20240325	153600	3595857500	49800	49800	49800	49800	0
256	20240325	153500	3595857500	49800	49800	49800	49800	0
257	20240325	153400	3595857500	49800	49800	49800	49800	0
258	20240325	153300	3595857500	49800	49800	49800	49800	0
259	20240325	153200	3595857500	49800	49800	49800	49800	0
260	20240325	153100	3595857500	49800	49800	49800	49800	0
261	20240325	153000	3595857500	49800	49800	49800	49800	8528
262	20240325	152900	3171163100	50300	50300	50300	50300	0
263	20240325	152800	3171163100	50300	50300	50300	50300	0
264	20240325	152700	3171163100	50300	50300	50300	50300	0
265	20240325	152600	3171163100	50300	50300	50300	50300	0
266	20240325	152500	3171163100	50300	50300	50300	50300	0
267	20240325	152400	3171163100	50300	50300	50300	50300	0
268	20240325	152300	3171163100	50300	50300	50300	50300	0
269	20240325	152200	3171163100	50300	50300	50300	50300	0
270	20240325	152100	3171163100	50300	50300	50300	50300	0
271	20240325	152000	3171163100	50300	50300	50300	50300	0
272	20240325	151900	3171163100	50300	50300	50300	50200	900
273	20240325	151800	3125958400	50200	50200	50300	50200	192
274	20240325	151700	3116312100	50200	50200	50300	50200	57
275	20240325	151600	3113447600	50200	50200	50300	50200	356
276	20240325	151500	3095549000	50200	50200	50300	50200	26
277	20240325	151400	3094242000	50300	50300	50300	50200	97
278	20240325	151300	3089363500	50200	50300	50400	50200	200
279	20240325	151200	3079303800	50300	50300	50300	50200	174
280	20240325	151100	3070552200	50200	50100	50400	50100	626
281	20240325	151000	3039108800	50100	50100	50200	50100	35
282	20240325	150900	3037353700	50100	50100	50200	50100	121
283	20240325	150800	3031280300	50100	50200	50200	50100	193
284	20240325	150700	3021594400	50200	50100	50200	50100	31
285	20240325	150600	3020038900	50200	50100	50200	50100	127
286	20240325	150500	3013664200	50200	50100	50200	50100	20
287	20240325	150400	3012660700	50100	50200	50200	50100	61
288	20240325	150300	3009599000	50200	50300	50300	50100	248
289	20240325	150200	2997148300	50300	50100	50400	50100	898
290	20240325	150100	2951982300	50100	50100	50200	50100	127
291	20240325	150000	2945607600	50200	50300	50300	50100	413
292	20240325	145900	2924868700	50200	50100	50300	50100	402
293	20240325	145800	2904686200	50200	50200	50200	50100	71
294	20240325	145700	2901122600	50200	50200	50200	50100	174
295	20240325	145600	2892390800	50100	50200	50200	50100	182
296	20240325	145500	2883255400	50200	50200	50200	50100	86
297	20240325	145400	2878939100	50200	50200	50200	50100	155
298	20240325	145300	2871165600	50200	50100	50200	50100	75
299	20240325	145200	2867401200	50100	50100	50200	50100	118
300	20240325	145100	2861481100	50100	50200	50200	50100	116
301	20240325	145000	2855658400	50100	50200	50200	50100	65
302	20240325	144900	2852396100	50200	50200	50200	50100	112
303	20240325	144800	2846776500	50100	50100	50200	50100	70
304	20240325	144700	2843263200	50100	50300	50300	50100	287
305	20240325	144600	2828858800	50300	50300	50300	50200	70
306	20240325	144500	2825338500	50300	50200	50300	50200	39
307	20240325	144400	2823378100	50300	50200	50300	50100	134
308	20240325	144300	2816653300	50100	50100	50200	50100	67
309	20240325	144200	2813290700	50200	50300	50300	50200	1705
310	20240325	144100	2727692200	50200	50200	50300	50200	465
311	20240325	144000	2704304400	50300	50200	50300	50200	238
312	20240325	143900	2692334200	50300	50200	50300	50200	214
313	20240325	143800	2681573100	50300	50300	50300	50200	65
314	20240325	143700	2678304000	50200	50300	50300	50200	230
315	20240325	143600	2666739100	50200	50200	50200	50100	336
316	20240325	143500	2649872400	50200	50100	50200	50100	169
317	20240325	143400	2641402000	50200	50200	50200	50100	100
318	20240325	143300	2636384800	50200	50200	50200	50100	194
319	20240325	143200	2626646600	50100	50200	50200	50100	128
320	20240325	143100	2620224400	50200	50200	50200	50100	324
321	20240325	143000	2603970200	50100	50100	50200	50100	25
322	20240325	142900	2602715600	50200	50200	50200	50100	113
323	20240325	142800	2597045700	50100	50200	50200	50100	65
324	20240325	142700	2593783100	50200	50200	50200	50100	113
325	20240325	142600	2588113400	50200	50200	50200	50100	31
326	20240325	142500	2586557800	50200	50100	50200	50000	238
327	20240325	142400	2574630500	50100	50100	50100	50000	278
328	20240325	142300	2560705200	50100	50000	50100	50000	115
329	20240325	142200	2554943800	50100	50100	50100	50000	299
330	20240325	142100	2539986400	50100	50100	50100	50000	115
331	20240325	142000	2534225200	50100	50100	50100	50100	129
332	20240325	141900	2527762300	50100	50100	50100	50000	185
333	20240325	141800	2518496500	50100	50100	50100	50000	60
334	20240325	141700	2515490600	50100	50200	50200	50100	789
335	20240325	141600	2475954500	50200	50200	50200	50100	105
336	20240325	141500	2470683600	50100	50200	50200	50100	54
337	20240325	141400	2467973000	50200	50200	50200	50100	202
338	20240325	141300	2457835700	50200	50200	50200	50100	384
339	20240325	141200	2438592600	50200	50200	50200	50100	202
340	20240325	141100	2428455600	50100	50200	50200	50100	116
341	20240325	141000	2422632600	50200	50100	50200	50100	83
342	20240325	140900	2418466700	50200	50200	50200	50100	193
343	20240325	140800	2408780500	50200	50100	50200	50100	82
344	20240325	140700	2404667000	50200	50100	50200	50100	90
345	20240325	140600	2400156500	50100	50100	50100	50000	26
346	20240325	140500	2398854300	50000	50100	50100	50000	61
347	20240325	140400	2395798400	50100	50100	50100	50000	100
348	20240325	140300	2390790700	50100	50100	50100	50100	81
349	20240325	140200	2386732600	50100	50100	50100	50100	466
350	20240325	140100	2363386000	50100	50100	50100	50000	190
351	20240325	140000	2353867200	50100	50100	50100	50100	60
352	20240325	135900	2350861200	50100	50100	50100	50000	109
353	20240325	135800	2345402900	50100	50100	50100	50000	203
354	20240325	135700	2335234100	50100	50100	50100	50000	102
355	20240325	135600	2330126400	50100	49950	50100	49900	679
356	20240325	135500	2296169350	49900	49950	49950	49900	98
357	20240325	135400	2291274350	49950	49950	49950	49900	107
358	20240325	135300	2285931600	49950	49850	49950	49850	213
359	20240325	135200	2275293000	49900	49900	49900	49850	159
360	20240325	135100	2267360150	49900	49900	49900	49850	196
361	20240325	135000	2257579800	49850	49900	49900	49850	13
362	20240325	134900	2256931150	49900	49900	49900	49850	201
363	20240325	134800	2246902500	49900	49900	49900	49900	8
364	20240325	134700	2246503300	49900	49850	49900	49850	106
365	20240325	134600	2241215400	49850	49850	49900	49850	14
366	20240325	134500	2240517000	49850	49850	49900	49850	412
367	20240325	134400	2219978050	49900	49900	49900	49850	77
368	20240325	134300	2216136950	49850	49850	49900	49850	14
369	20240325	134200	2215438450	49900	49900	49900	49850	140
370	20240325	134100	2208453700	49900	49900	49900	49850	166
371	20240325	134000	2200170350	49900	49850	49900	49850	18
372	20240325	133900	2199272450	49850	49900	49900	49850	24
373	20240325	133800	2198076000	49900	49850	49900	49850	148
374	20240325	133700	2190698000	49850	49800	49850	49800	34
375	20240325	133600	2189004350	49800	49850	49850	49800	156
376	20240325	133500	2181227900	49850	49850	49850	49850	0
377	20240325	133400	2181227900	49850	49850	49850	49800	105
378	20240325	133300	2175994900	49850	49850	49850	49850	124
379	20240325	133200	2169813500	49850	49850	49850	49800	132
380	20240325	133100	2163237250	49850	49850	49850	49850	171
381	20240325	133000	2154712900	49900	49800	49900	49800	137
382	20240325	132900	2147883300	49800	49850	49850	49800	139
383	20240325	132800	2140955300	49850	49800	49850	49800	762
384	20240325	132700	2102973200	49800	49850	49850	49750	281
385	20240325	132600	2088981100	49800	49800	49800	49800	24
386	20240325	132500	2087785900	49800	49800	49800	49800	59
387	20240325	132400	2084847700	49800	49850	49850	49750	168
388	20240325	132300	2076482450	49850	49900	49900	49850	10
389	20240325	132200	2075983700	49800	49850	49900	49800	292
390	20240325	132100	2061436350	49850	49850	49950	49850	306
391	20240325	132000	2046167450	49850	49850	49850	49800	85
392	20240325	131900	2041931450	49850	49800	49850	49800	153
393	20240325	131800	2034309250	49800	49800	49800	49750	26
394	20240325	131700	2033015400	49800	49750	49800	49750	113
395	20240325	131600	2027389700	49800	49800	49800	49750	94
396	20240325	131500	2022708550	49800	49750	49800	49750	84
397	20240325	131400	2018525400	49800	49850	49850	49750	282
398	20240325	131300	2004479100	49850	49850	49850	49850	12
399	20240325	131200	2003880900	49850	49900	49900	49850	61
400	20240325	131100	2000837450	49900	49850	49900	49850	189
401	20240325	131000	1991414500	49850	49850	49900	49850	205
402	20240325	130900	1981194350	49850	49850	49850	49800	98
403	20240325	130800	1976310250	49850	49850	49850	49850	136
404	20240325	130700	1969530650	49850	49850	49900	49800	147
405	20240325	130600	1962206200	49850	49600	49900	49600	557
406	20240325	130500	1934527400	49600	49550	49600	49550	47
407	20240325	130400	1932196600	49600	49600	49600	49550	246
408	20240325	130300	1919997150	49600	49600	49600	49550	36
409	20240325	130200	1918211600	49600	49550	49600	49550	65
410	20240325	130100	1914989400	49600	49550	49600	49550	190
411	20240325	130000	1905571550	49550	49550	49550	49500	32
412	20240325	125900	1903986150	49550	49500	49550	49500	68
413	20240325	125800	1900618650	49500	49500	49550	49450	132
414	20240325	125700	1894084300	49500	49450	49500	49450	53
415	20240325	125600	1891462300	49500	49450	49500	49450	161
416	20240325	125500	1883494650	49450	49400	49450	49400	100
417	20240325	125400	1878549850	49450	49400	49450	49300	171
418	20240325	125300	1870106200	49350	49300	49350	49300	551
419	20240325	125200	1842916550	49350	49300	49350	49300	79
420	20240325	125100	1839020900	49300	49350	49350	49300	421
421	20240325	125000	1818259850	49300	49300	49350	49300	272
422	20240325	124900	1804848200	49300	49350	49400	49300	165
423	20240325	124800	1796708350	49350	49350	49400	49350	86
424	20240325	124700	1792463300	49350	49350	49400	49350	94
425	20240325	124600	1787823750	49400	49350	49400	49350	71
426	20240325	124500	1784319150	49350	49350	49400	49350	73
427	20240325	124400	1780716000	49350	49350	49350	49350	41
428	20240325	124300	1778692650	49350	49350	49400	49350	49
429	20240325	124200	1776273700	49350	49350	49400	49350	59
430	20240325	124100	1773361400	49350	49400	49400	49350	126
431	20240325	124000	1767141850	49350	49350	49400	49350	69
432	20240325	123900	1763736150	49400	49400	49400	49350	73
433	20240325	123800	1760132400	49450	49400	49450	49400	17
434	20240325	123700	1759292350	49400	49400	49450	49400	151
435	20240325	123600	1751831800	49400	49450	49450	49400	16
436	20240325	123500	1751041100	49450	49400	49450	49400	39
437	20240325	123400	1749114100	49400	49450	49450	49350	191
438	20240325	123300	1739679400	49400	49400	49450	49400	27
439	20240325	123200	1738345200	49400	49400	49450	49400	51
440	20240325	123100	1735825000	49400	49450	49500	49350	955
441	20240325	123000	1688635400	49500	49450	49500	49450	63
442	20240325	122900	1685519050	49450	49450	49500	49450	86
443	20240325	122800	1681265700	49450	49550	49550	49450	46
444	20240325	122700	1678989700	49500	49550	49550	49500	72
445	20240325	122600	1675424950	49500	49500	49550	49500	91
446	20240325	122500	1670919650	49500	49550	49550	49500	29
447	20240325	122400	1669483000	49500	49500	49550	49500	64
448	20240325	122300	1666314000	49500	49450	49500	49450	84
449	20240325	122200	1662157050	49500	49500	49500	49450	45
450	20240325	122100	1659929700	49500	49500	49550	49450	237
451	20240325	122000	1648199800	49500	49450	49500	49450	139
452	20240325	121900	1641320850	49450	49450	49500	49400	216
453	20240325	121800	1630639550	49450	49550	49550	49450	2390
454	20240325	121700	1512320600	49550	49550	49600	49550	56
455	20240325	121600	1509545450	49600	49550	49600	49550	84
456	20240325	121500	1505381600	49550	49600	49600	49550	63
457	20240325	121400	1502258300	49600	49550	49600	49550	47
458	20240325	121300	1499928900	49550	49550	49600	49550	16
459	20240325	121200	1499135600	49550	49650	49650	49550	72
460	20240325	121100	1495564050	49600	49600	49650	49600	68
461	20240325	121000	1492190650	49650	49650	49650	49600	164
462	20240325	120900	1484049050	49650	49650	49650	49600	177
463	20240325	120800	1475262500	49600	49600	49650	49600	34
464	20240325	120700	1473575750	49600	49650	49650	49600	31
465	20240325	120600	1472037250	49600	49550	49650	49550	269
466	20240325	120500	1458694400	49600	49600	49600	49550	114
467	20240325	120400	1453040900	49550	49600	49600	49550	94
468	20240325	120300	1448381250	49600	49550	49600	49550	238
469	20240325	120200	1436577900	49550	49550	49600	49550	55
470	20240325	120100	1433852300	49600	49550	49600	49550	53
471	20240325	120000	1431225200	49550	49550	49600	49550	137
472	20240325	115900	1424431350	49600	49600	49600	49550	157
473	20240325	115800	1416650100	49550	49650	49650	49550	42
474	20240325	115700	1414567400	49550	49650	49700	49550	622
475	20240325	115600	1383714100	49650	49650	49700	49600	125
476	20240325	115500	1377507150	49650	49650	49700	49650	59
477	20240325	115400	1374577450	49700	49650	49700	49650	150
478	20240325	115300	1367128100	49700	49650	49700	49650	15
479	20240325	115200	1366383000	49650	49650	49650	49600	110
480	20240325	115100	1360921800	49650	49600	49650	49600	156
481	20240325	115000	1353180200	49600	49650	49650	49600	91
482	20240325	114900	1348662100	49600	49650	49650	49600	196
483	20240325	114800	1338932100	49600	49650	49650	49600	73
484	20240325	114700	1335309550	49600	49600	49650	49600	124
485	20240325	114600	1329154450	49600	49600	49650	49600	82
486	20240325	114500	1325086650	49650	49600	49650	49600	149
487	20240325	114400	1317690350	49650	49600	49650	49600	51
488	20240325	114300	1315159800	49650	49650	49650	49600	126
489	20240325	114200	1308905000	49650	49650	49700	49600	641
490	20240325	114100	1277082050	49700	49650	49700	49650	119
491	20240325	114000	1271171750	49650	49700	49700	49650	73
492	20240325	113900	1267546600	49700	49700	49700	49650	87
493	20240325	113800	1263226050	49700	49650	49700	49650	23
494	20240325	113700	1262083700	49700	49700	49700	49650	29
495	20240325	113600	1260643200	49650	49650	49700	49650	84
496	20240325	113500	1256471900	49650	49650	49700	49650	44
497	20240325	113400	1254286250	49650	49650	49700	49650	27
498	20240325	113300	1252945600	49750	49750	49750	49700	141
499	20240325	113200	1245936400	49700	49700	49750	49700	70
500	20240325	113100	1242457150	49700	49700	49750	49700	52
501	20240325	113000	1239872450	49700	49700	49750	49700	304
502	20240325	112900	1224762950	49700	49700	49750	49700	109
503	20240325	112800	1219344600	49700	49700	49750	49700	65
504	20240325	112700	1216113100	49700	49700	49750	49700	35
505	20240325	112600	1214373000	49750	49700	49750	49700	116
506	20240325	112500	1208606650	49700	49700	49750	49700	67
507	20240325	112400	1205276150	49700	49700	49750	49700	80
508	20240325	112300	1201299200	49700	49700	49750	49700	66
509	20240325	112200	1198018050	49700	49700	49750	49700	187
510	20240325	112100	1188722550	49750	49700	49750	49700	78
511	20240325	112000	1184845050	49750	49750	49750	49700	59
512	20240325	111900	1181912100	49750	49750	49750	49700	61
513	20240325	111800	1178879600	49700	49750	49750	49700	26
514	20240325	111700	1177586550	49750	49700	49750	49700	67
515	20240325	111600	1174254750	49700	49750	49800	49700	63
516	20240325	111500	1171120600	49750	49750	49800	49750	80
517	20240325	111400	1167139600	49800	49850	49850	49800	26
518	20240325	111300	1165844750	49850	49800	49850	49800	153
519	20240325	111200	1158224900	49800	49750	49850	49750	352
520	20240325	111100	1140693600	49750	49750	49800	49750	69
521	20240325	111000	1137260550	49800	49800	49800	49750	104
522	20240325	110900	1132082900	49750	49750	49800	49750	56
523	20240325	110800	1129296350	49800	49800	49800	49750	30
524	20240325	110700	1127803250	49800	49800	49800	49800	7
525	20240325	110600	1127454650	49800	49750	49800	49700	107
526	20240325	110500	1122131350	49750	49750	49800	49750	65
527	20240325	110400	1118897200	49800	49750	49800	49750	95
528	20240325	110300	1114169900	49800	49800	49800	49750	112
529	20240325	110200	1108592400	49750	49800	49850	49750	274
530	20240325	110100	1094946650	49800	49800	49850	49800	248
531	20240325	110000	1082594250	49800	49800	49850	49800	39
532	20240325	105900	1080651600	49800	49800	49850	49800	61
533	20240325	105800	1077613200	49800	49850	49850	49800	42
534	20240325	105700	1075521000	49850	49800	49850	49800	7
535	20240325	105600	1075172100	49850	49800	49850	49750	303
536	20240325	105500	1060082500	49800	49750	49800	49750	36
537	20240325	105400	1058290650	49850	49650	49850	49650	180
538	20240325	105300	1049338700	49700	49750	49750	49700	98
539	20240325	105200	1044467800	49750	49700	49750	49700	62
540	20240325	105100	1041385600	49700	49800	49850	49700	469
541	20240325	105000	1018039900	49800	49800	49850	49800	181
542	20240325	104900	1009024600	49850	49800	49850	49800	49
543	20240325	104800	1006583450	49800	49800	49850	49800	77
544	20240325	104700	1002746050	49850	49800	49850	49800	108
545	20240325	104600	997363100	49850	49850	49850	49800	48
546	20240325	104500	994972000	49850	49850	49850	49800	38
547	20240325	104400	993078750	49800	49900	49900	49800	21
548	20240325	104300	992032000	49900	49850	49950	49850	94
549	20240325	104200	987344300	49850	49850	49850	49800	120
550	20240325	104100	981363300	49800	49800	49850	49800	64
551	20240325	104000	978174300	49850	49900	49950	49800	51
552	20240325	103900	975630100	49950	49900	49950	49900	49
553	20240325	103800	973184600	49950	49850	49950	49800	240
554	20240325	103700	961218100	49850	49700	49850	49700	68
555	20240325	103600	957832250	49850	49850	49900	49850	102
556	20240325	103500	952746450	49900	49750	49900	49750	158
557	20240325	103400	944870650	49750	49700	49750	49650	163
558	20240325	103300	936768450	49700	49700	49750	49650	123
559	20240325	103200	930655100	49750	49750	49750	49700	105
560	20240325	103100	925435200	49750	49700	49850	49700	178
561	20240325	103000	916574900	49700	49650	49700	49650	149
562	20240325	102900	909169950	49650	49700	49700	49650	86
563	20240325	102800	904897650	49700	49700	49700	49650	39
564	20240325	102700	902960150	49650	49700	49700	49650	38
565	20240325	102600	901072750	49650	49650	49700	49650	68
566	20240325	102500	897696050	49650	49700	49700	49650	22
567	20240325	102400	896603400	49700	49600	49800	49600	941
568	20240325	102300	849869350	49650	49700	49700	49600	52
569	20240325	102200	847287550	49650	49650	49650	49650	1
570	20240325	102100	847237900	49700	49650	49700	49650	88
571	20240325	102000	842867300	49650	49650	49700	49650	20
572	20240325	101900	841874250	49650	49650	49700	49650	25
573	20240325	101800	840632700	49750	49650	49750	49650	564
574	20240325	101700	812597150	49600	49600	49650	49600	51
575	20240325	101600	810066550	49650	49650	49650	49650	10
576	20240325	101500	809570050	49600	49700	49700	49600	101
577	20240325	101400	804555250	49750	49700	49750	49550	1199
578	20240325	101300	745079000	49650	49700	49700	49650	584
579	20240325	101200	716081650	49700	49750	49800	49700	108
580	20240325	101100	710712050	49800	49750	49800	49750	49
581	20240325	101000	708274000	49800	49700	49800	49700	317
582	20240325	100900	692513550	49700	49650	49700	49650	57
583	20240325	100800	689682600	49650	49700	49700	49650	67
584	20240325	100700	686354150	49650	49650	49700	49650	61
585	20240325	100600	683324950	49700	49700	49700	49650	45
586	20240325	100500	681090350	49700	49700	49750	49650	1212
587	20240325	100400	620856350	49750	49750	49750	49700	503
588	20240325	100300	595834350	49800	49750	49800	49750	117
589	20240325	100200	590009750	49750	49750	49800	49750	45
590	20240325	100100	587770450	49800	49750	49800	49750	35
591	20240325	100000	586028650	49750	49800	49800	49750	33
592	20240325	095900	584386450	49750	49800	49800	49750	13
593	20240325	095800	583739650	49800	49800	49850	49800	474
594	20240325	095700	560131350	49800	49800	49800	49800	24
595	20240325	095600	558936150	49800	49900	49950	49800	947
596	20240325	095500	511715950	49950	49950	49950	49950	52
597	20240325	095400	509118550	50000	50000	50000	49950	51
598	20240325	095300	506569200	50000	50000	50000	50000	0
599	20240325	095200	506569200	50000	50000	50100	50000	67
600	20240325	095100	503218400	50000	50100	50100	50000	53
601	20240325	095000	500567500	50100	50000	50100	50000	97
602	20240325	094900	495707900	50000	50200	50200	50000	257
603	20240325	094800	482831000	50100	50100	50200	50100	61
604	20240325	094700	479774100	50200	50200	50200	50200	47
605	20240325	094600	477414700	50200	49950	50200	49950	397
606	20240325	094500	457562400	49950	49950	50000	49950	31
607	20240325	094400	456013300	49950	49950	49950	49950	174
608	20240325	094300	447322000	49950	49900	49950	49900	36
609	20240325	094200	445524950	49900	49950	49950	49900	15
610	20240325	094100	444776250	49950	49900	49950	49900	55
611	20240325	094000	442031100	49950	49850	49950	49850	49
612	20240325	093900	439587650	49850	49950	49950	49850	63
613	20240325	093800	436442900	49850	49900	49950	49850	102
614	20240325	093700	431353850	49950	49950	49950	49900	61
615	20240325	093600	428307400	49950	49950	50000	49900	290
616	20240325	093500	413823600	49950	49950	50000	49900	80
617	20240325	093400	409826950	49950	49900	49950	49900	23
618	20240325	093300	408678800	50000	49950	50000	49900	165
619	20240325	093200	400435900	49950	49950	50000	49950	36
620	20240325	093100	398637450	49950	50000	50000	49950	81
621	20240325	093000	394588400	49950	49800	50000	49800	161
622	20240325	092900	386552400	49800	49800	49850	49800	86
623	20240325	092800	382267900	49850	49850	49900	49800	107
624	20240325	092700	376937750	49950	49850	49950	49800	188
625	20240325	092600	367557650	49800	49800	49800	49750	259
626	20240325	092500	354660050	49800	49750	49800	49700	462
627	20240325	092400	331673200	49900	49900	49950	49750	925
628	20240325	092300	285581450	49950	49950	49950	49900	118
629	20240325	092200	279691050	49950	50000	50000	49950	114
630	20240325	092100	273991200	49900	50000	50000	49900	31
631	20240325	092000	272442750	50000	49950	50000	49850	193
632	20240325	091900	262797500	49950	49850	49950	49800	585
633	20240325	091800	233632150	49900	49900	49900	49800	182
634	20240325	091700	224562550	49900	49900	49950	49800	250
635	20240325	091600	212093550	50200	49950	50200	49900	792
636	20240325	091500	172514950	50000	50100	50100	49900	349
637	20240325	091400	155084900	50000	49950	50100	49950	109
638	20240325	091300	149636400	50000	50100	50100	50000	43
639	20240325	091200	147485900	50000	50000	50100	50000	56
640	20240325	091100	144684800	50000	50200	50200	50000	57
641	20240325	091000	141830700	50200	50200	50300	49950	241
642	20240325	090900	129746950	49950	50100	50300	49950	461
643	20240325	090800	106687550	50100	50200	50200	50100	57
644	20240325	090700	103826350	50100	50100	50200	50100	55
645	20240325	090600	101065750	50100	50300	50300	50100	95
646	20240325	090500	96301350	50100	50300	50300	50100	159
647	20240325	090400	88325450	50200	50300	50300	50200	53
648	20240325	090300	85661350	50300	50300	50300	50200	47
649	20240325	090200	83297350	50100	50200	50300	50000	286
650	20240325	090100	68943450	50000	50000	50200	50000	95
651	20240325	090000	64182750	50000	49850	50100	49600	1287