KissMeData/097950/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194800	6232651000	294000	294000	294000	294000	1304
3	20240329	194700	6232651000	294000	294000	294000	294000	0
4	20240329	194600	6232651000	294000	294000	294000	294000	0
5	20240329	194500	6232651000	294000	294000	294000	294000	0
6	20240329	194400	6232651000	294000	294000	294000	294000	0
7	20240329	194300	6232651000	294000	294000	294000	294000	0
8	20240329	194200	6232651000	294000	294000	294000	294000	0
9	20240329	194100	6232651000	294000	294000	294000	294000	0
10	20240329	194000	6232651000	294000	294000	294000	294000	0
11	20240329	193900	6232651000	294000	294000	294000	294000	0
12	20240329	193800	6232651000	294000	294000	294000	294000	0
13	20240329	193700	6232651000	294000	294000	294000	294000	0
14	20240329	193600	6232651000	294000	294000	294000	294000	0
15	20240329	193500	6232651000	294000	294000	294000	294000	0
16	20240329	193400	6232651000	294000	294000	294000	294000	0
17	20240329	193300	6232651000	294000	294000	294000	294000	0
18	20240329	193200	6232651000	294000	294000	294000	294000	0
19	20240329	193100	6232651000	294000	294000	294000	294000	0
20	20240329	193000	6232651000	294000	294000	294000	294000	0
21	20240329	192900	6232651000	294000	294000	294000	294000	0
22	20240329	192800	6232651000	294000	294000	294000	294000	0
23	20240329	192700	6232651000	294000	294000	294000	294000	0
24	20240329	192600	6232651000	294000	294000	294000	294000	0
25	20240329	192500	6232651000	294000	294000	294000	294000	0
26	20240329	192400	6232651000	294000	294000	294000	294000	0
27	20240329	192300	6232651000	294000	294000	294000	294000	0
28	20240329	192200	6232651000	294000	294000	294000	294000	0
29	20240329	192100	6232651000	294000	294000	294000	294000	0
30	20240329	192000	6232651000	294000	294000	294000	294000	0
31	20240329	191900	6232651000	294000	294000	294000	294000	0
32	20240329	191800	6232651000	294000	294000	294000	294000	1304
33	20240329	191700	6232651000	294000	294000	294000	294000	0
34	20240329	191600	6232651000	294000	294000	294000	294000	0
35	20240329	191500	6232651000	294000	294000	294000	294000	0
36	20240329	191400	6232651000	294000	294000	294000	294000	0
37	20240329	191300	6232651000	294000	294000	294000	294000	0
38	20240329	191200	6232651000	294000	294000	294000	294000	0
39	20240329	191100	6232651000	294000	294000	294000	294000	0
40	20240329	191000	6232651000	294000	294000	294000	294000	0
41	20240329	190900	6232651000	294000	294000	294000	294000	0
42	20240329	190800	6232651000	294000	294000	294000	294000	0
43	20240329	190700	6232651000	294000	294000	294000	294000	0
44	20240329	190600	6232651000	294000	294000	294000	294000	0
45	20240329	190500	6232651000	294000	294000	294000	294000	0
46	20240329	190400	6232651000	294000	294000	294000	294000	0
47	20240329	190300	6232651000	294000	294000	294000	294000	0
48	20240329	190200	6232651000	294000	294000	294000	294000	0
49	20240329	190100	6232651000	294000	294000	294000	294000	0
50	20240329	190000	6232651000	294000	294000	294000	294000	0
51	20240329	185900	6232651000	294000	294000	294000	294000	0
52	20240329	185800	6232651000	294000	294000	294000	294000	0
53	20240329	185700	6232651000	294000	294000	294000	294000	0
54	20240329	185600	6232651000	294000	294000	294000	294000	0
55	20240329	185500	6232651000	294000	294000	294000	294000	0
56	20240329	185400	6232651000	294000	294000	294000	294000	0
57	20240329	185300	6232651000	294000	294000	294000	294000	0
58	20240329	185200	6232651000	294000	294000	294000	294000	0
59	20240329	185100	6232651000	294000	294000	294000	294000	0
60	20240329	185000	6232651000	294000	294000	294000	294000	0
61	20240329	184900	6232651000	294000	294000	294000	294000	0
62	20240329	184800	6232651000	294000	294000	294000	294000	1304
63	20240329	184700	6232651000	294000	294000	294000	294000	0
64	20240329	184600	6232651000	294000	294000	294000	294000	0
65	20240329	184500	6232651000	294000	294000	294000	294000	0
66	20240329	184400	6232651000	294000	294000	294000	294000	0
67	20240329	184300	6232651000	294000	294000	294000	294000	0
68	20240329	184200	6232651000	294000	294000	294000	294000	0
69	20240329	184100	6232651000	294000	294000	294000	294000	0
70	20240329	184000	6232651000	294000	294000	294000	294000	0
71	20240329	183900	6232651000	294000	294000	294000	294000	0
72	20240329	183800	6232651000	294000	294000	294000	294000	0
73	20240329	183700	6232651000	294000	294000	294000	294000	0
74	20240329	183600	6232651000	294000	294000	294000	294000	0
75	20240329	183500	6232651000	294000	294000	294000	294000	0
76	20240329	183400	6232651000	294000	294000	294000	294000	0
77	20240329	183300	6232651000	294000	294000	294000	294000	0
78	20240329	183200	6232651000	294000	294000	294000	294000	0
79	20240329	183100	6232651000	294000	294000	294000	294000	0
80	20240329	183000	6232651000	294000	294000	294000	294000	0
81	20240329	182900	6232651000	294000	294000	294000	294000	0
82	20240329	182800	6232651000	294000	294000	294000	294000	0
83	20240329	182700	6232651000	294000	294000	294000	294000	0
84	20240329	182600	6232651000	294000	294000	294000	294000	0
85	20240329	182500	6232651000	294000	294000	294000	294000	0
86	20240329	182400	6232651000	294000	294000	294000	294000	0
87	20240329	182300	6232651000	294000	294000	294000	294000	0
88	20240329	182200	6232651000	294000	294000	294000	294000	0
89	20240329	182100	6232651000	294000	294000	294000	294000	0
90	20240329	182000	6232651000	294000	294000	294000	294000	0
91	20240329	181900	6232651000	294000	294000	294000	294000	0
92	20240329	181800	6232651000	294000	294000	294000	294000	1304
93	20240329	181700	6232651000	294000	294000	294000	294000	0
94	20240329	181600	6232651000	294000	294000	294000	294000	0
95	20240329	181500	6232651000	294000	294000	294000	294000	0
96	20240329	181400	6232651000	294000	294000	294000	294000	0
97	20240329	181300	6232651000	294000	294000	294000	294000	0
98	20240329	181200	6232651000	294000	294000	294000	294000	0
99	20240329	181100	6232651000	294000	294000	294000	294000	0
100	20240329	181000	6232651000	294000	294000	294000	294000	0
101	20240329	180900	6232651000	294000	294000	294000	294000	0
102	20240329	180800	6232651000	294000	294000	294000	294000	0
103	20240329	180700	6232651000	294000	294000	294000	294000	0
104	20240329	180600	6232651000	294000	294000	294000	294000	0
105	20240329	180500	6232651000	294000	294000	294000	294000	0
106	20240329	180400	6232651000	294000	294000	294000	294000	0
107	20240329	180300	6232651000	294000	294000	294000	294000	0
108	20240329	180200	6232651000	294000	294000	294000	294000	0
109	20240329	180100	6232651000	294000	294000	294000	294000	0
110	20240329	180000	6232651000	294000	294000	294000	294000	0
111	20240329	175900	6232651000	294000	294000	294000	294000	0
112	20240329	175800	6232651000	294000	294000	294000	294000	0
113	20240329	175700	6232651000	294000	294000	294000	294000	0
114	20240329	175600	6232651000	294000	294000	294000	294000	0
115	20240329	175500	6232651000	294000	294000	294000	294000	0
116	20240329	175400	6232651000	294000	294000	294000	294000	0
117	20240329	175300	6232651000	294000	294000	294000	294000	0
118	20240329	175200	6232651000	294000	294000	294000	294000	0
119	20240329	175100	6232651000	294000	294000	294000	294000	0
120	20240329	175000	6232651000	294000	294000	294000	294000	0
121	20240329	174900	6232651000	294000	294000	294000	294000	0
122	20240329	174800	6232651000	294000	294000	294000	294000	1304
123	20240329	174700	6232651000	294000	294000	294000	294000	0
124	20240329	174600	6232651000	294000	294000	294000	294000	0
125	20240329	174500	6232651000	294000	294000	294000	294000	0
126	20240329	174400	6232651000	294000	294000	294000	294000	0
127	20240329	174300	6232651000	294000	294000	294000	294000	0
128	20240329	174200	6232651000	294000	294000	294000	294000	0
129	20240329	174100	6232651000	294000	294000	294000	294000	0
130	20240329	174000	6232651000	294000	294000	294000	294000	0
131	20240329	173900	6232651000	294000	294000	294000	294000	0
132	20240329	173800	6232651000	294000	294000	294000	294000	0
133	20240329	173700	6232651000	294000	294000	294000	294000	0
134	20240329	173600	6232651000	294000	294000	294000	294000	0
135	20240329	173500	6232651000	294000	294000	294000	294000	0
136	20240329	173400	6232651000	294000	294000	294000	294000	0
137	20240329	173300	6232651000	294000	294000	294000	294000	0
138	20240329	173200	6232651000	294000	294000	294000	294000	0
139	20240329	173100	6232651000	294000	294000	294000	294000	0
140	20240329	173000	6232651000	294000	294000	294000	294000	0
141	20240329	172900	6232651000	294000	294000	294000	294000	0
142	20240329	172800	6232651000	294000	294000	294000	294000	0
143	20240329	172700	6232651000	294000	294000	294000	294000	0
144	20240329	172600	6232651000	294000	294000	294000	294000	0
145	20240329	172500	6232651000	294000	294000	294000	294000	0
146	20240329	172400	6232651000	294000	294000	294000	294000	0
147	20240329	172300	6232651000	294000	294000	294000	294000	0
148	20240329	172200	6232651000	294000	294000	294000	294000	0
149	20240329	172100	6232651000	294000	294000	294000	294000	0
150	20240329	172000	6232651000	294000	294000	294000	294000	0
151	20240329	171900	6232651000	294000	294000	294000	294000	0
152	20240329	171800	6232651000	294000	294000	294000	294000	1304
153	20240329	171700	6232651000	294000	294000	294000	294000	0
154	20240329	171600	6232651000	294000	294000	294000	294000	0
155	20240329	171500	6232651000	294000	294000	294000	294000	0
156	20240329	171400	6232651000	294000	294000	294000	294000	0
157	20240329	171300	6232651000	294000	294000	294000	294000	0
158	20240329	171200	6232651000	294000	294000	294000	294000	0
159	20240329	171100	6232651000	294000	294000	294000	294000	0
160	20240329	171000	6232651000	294000	294000	294000	294000	0
161	20240329	170900	6232651000	294000	294000	294000	294000	0
162	20240329	170800	6232651000	294000	294000	294000	294000	0
163	20240329	170700	6232651000	294000	294000	294000	294000	0
164	20240329	170600	6232651000	294000	294000	294000	294000	0
165	20240329	170500	6232651000	294000	294000	294000	294000	0
166	20240329	170400	6232651000	294000	294000	294000	294000	0
167	20240329	170300	6232651000	294000	294000	294000	294000	0
168	20240329	170200	6232651000	294000	294000	294000	294000	0
169	20240329	170100	6232651000	294000	294000	294000	294000	0
170	20240329	170000	6232651000	294000	294000	294000	294000	0
171	20240329	165900	6232651000	294000	294000	294000	294000	0
172	20240329	165800	6232651000	294000	294000	294000	294000	0
173	20240329	165700	6232651000	294000	294000	294000	294000	0
174	20240329	165600	6232651000	294000	294000	294000	294000	0
175	20240329	165500	6232651000	294000	294000	294000	294000	0
176	20240329	165400	6232651000	294000	294000	294000	294000	0
177	20240329	165300	6232651000	294000	294000	294000	294000	0
178	20240329	165200	6232651000	294000	294000	294000	294000	0
179	20240329	165100	6232651000	294000	294000	294000	294000	0
180	20240329	165000	6232651000	294000	294000	294000	294000	0
181	20240329	164900	6232651000	294000	294000	294000	294000	0
182	20240329	164800	6232651000	294000	294000	294000	294000	1304
183	20240329	164700	6232651000	294000	294000	294000	294000	0
184	20240329	164600	6232651000	294000	294000	294000	294000	0
185	20240329	164500	6232651000	294000	294000	294000	294000	0
186	20240329	164400	6232651000	294000	294000	294000	294000	0
187	20240329	164300	6232651000	294000	294000	294000	294000	0
188	20240329	164200	6232651000	294000	294000	294000	294000	0
189	20240329	164100	6232651000	294000	294000	294000	294000	0
190	20240329	164000	6232651000	294000	294000	294000	294000	0
191	20240329	163900	6232651000	294000	294000	294000	294000	0
192	20240329	163800	6232651000	294000	294000	294000	294000	0
193	20240329	163700	6232651000	294000	294000	294000	294000	0
194	20240329	163600	6232651000	294000	294000	294000	294000	0
195	20240329	163500	6232651000	294000	294000	294000	294000	0
196	20240329	163400	6232651000	294000	294000	294000	294000	0
197	20240329	163300	6232651000	294000	294000	294000	294000	0
198	20240329	163200	6232651000	294000	294000	294000	294000	0
199	20240329	163100	6232651000	294000	294000	294000	294000	0
200	20240329	163000	6232651000	294000	294000	294000	294000	0
201	20240329	162900	6232651000	294000	294000	294000	294000	0
202	20240329	162800	6232651000	294000	294000	294000	294000	0
203	20240329	162700	6232651000	294000	294000	294000	294000	0
204	20240329	162600	6232651000	294000	294000	294000	294000	0
205	20240329	162500	6232651000	294000	294000	294000	294000	0
206	20240329	162400	6232651000	294000	294000	294000	294000	0
207	20240329	162300	6232651000	294000	294000	294000	294000	0
208	20240329	162200	6232651000	294000	294000	294000	294000	0
209	20240329	162100	6232651000	294000	294000	294000	294000	0
210	20240329	162000	6232651000	294000	294000	294000	294000	0
211	20240329	161900	6232651000	294000	294000	294000	294000	0
212	20240329	161800	6232651000	294000	294000	294000	294000	1304
213	20240329	161700	6232651000	294000	294000	294000	294000	0
214	20240329	161600	6232651000	294000	294000	294000	294000	0
215	20240329	161500	6232651000	294000	294000	294000	294000	0
216	20240329	161400	6232651000	294000	294000	294000	294000	0
217	20240329	161300	6232651000	294000	294000	294000	294000	0
218	20240329	161200	6232651000	294000	294000	294000	294000	0
219	20240329	161100	6232651000	294000	294000	294000	294000	0
220	20240329	161000	6232651000	294000	294000	294000	294000	0
221	20240329	160900	6232651000	294000	294000	294000	294000	0
222	20240329	160800	6232651000	294000	294000	294000	294000	0
223	20240329	160700	6232651000	294000	294000	294000	294000	0
224	20240329	160600	6232651000	294000	294000	294000	294000	0
225	20240329	160500	6232651000	294000	294000	294000	294000	0
226	20240329	160400	6232651000	294000	294000	294000	294000	0
227	20240329	160300	6232651000	294000	294000	294000	294000	0
228	20240329	160200	6232651000	294000	294000	294000	294000	0
229	20240329	160100	6232651000	294000	294000	294000	294000	0
230	20240329	160000	6232651000	294000	294000	294000	294000	0
231	20240329	155900	6232651000	294000	294000	294000	294000	0
232	20240329	155800	6232651000	294000	294000	294000	294000	0
233	20240329	155700	6232651000	294000	294000	294000	294000	0
234	20240329	155600	6232651000	294000	294000	294000	294000	0
235	20240329	155500	6232651000	294000	294000	294000	294000	0
236	20240329	155400	6232651000	294000	294000	294000	294000	0
237	20240329	155300	6232651000	294000	294000	294000	294000	0
238	20240329	155200	6232651000	294000	294000	294000	294000	0
239	20240329	155100	6232651000	294000	294000	294000	294000	0
240	20240329	155000	6232651000	294000	294000	294000	294000	0
241	20240329	154900	6232651000	294000	294000	294000	294000	0
242	20240329	154800	6232651000	294000	294000	294000	294000	1304
243	20240329	154700	6232651000	294000	294000	294000	294000	0
244	20240329	154600	6232651000	294000	294000	294000	294000	0
245	20240329	154500	6232651000	294000	294000	294000	294000	0
246	20240329	154400	6232651000	294000	294000	294000	294000	0
247	20240329	154300	6232651000	294000	294000	294000	294000	0
248	20240329	154200	6232651000	294000	294000	294000	294000	0
249	20240329	154100	6232651000	294000	294000	294000	294000	0
250	20240329	154000	6232651000	294000	294000	294000	294000	0
251	20240329	153900	6232651000	294000	294000	294000	294000	0
252	20240329	153800	6232651000	294000	294000	294000	294000	0
253	20240329	153700	6232651000	294000	294000	294000	294000	0
254	20240329	153600	6232651000	294000	294000	294000	294000	0
255	20240329	153500	6232651000	294000	294000	294000	294000	0
256	20240329	153400	6232651000	294000	294000	294000	294000	0
257	20240329	153300	6232651000	294000	294000	294000	294000	0
258	20240329	153200	6232651000	294000	294000	294000	294000	0
259	20240329	153100	6232651000	294000	294000	294000	294000	0
260	20240329	153000	6232651000	294000	294000	294000	294000	1304
261	20240329	152900	5849275000	294500	294500	294500	294500	0
262	20240329	152800	5849275000	294500	294500	294500	294500	0
263	20240329	152700	5849275000	294500	294500	294500	294500	0
264	20240329	152600	5849275000	294500	294500	294500	294500	0
265	20240329	152500	5849275000	294500	294500	294500	294500	0
266	20240329	152400	5849275000	294500	294500	294500	294500	0
267	20240329	152300	5849275000	294500	294500	294500	294500	0
268	20240329	152200	5849275000	294500	294500	294500	294500	0
269	20240329	152100	5849275000	294500	294500	294500	294500	0
270	20240329	152000	5849275000	294500	294500	294500	294500	0
271	20240329	151900	5849275000	294500	295000	295000	294500	8
272	20240329	151800	5846915500	294500	294500	295000	294500	62
273	20240329	151700	5828645500	294500	295000	295000	294000	107
274	20240329	151600	5797121000	294500	294500	295000	294500	183
275	20240329	151500	5743154500	295000	294500	295000	294500	193
276	20240329	151400	5686240500	295000	295000	295000	294500	185
277	20240329	151300	5631666500	295000	295000	295000	294500	140
278	20240329	151200	5590370500	295000	294500	295000	294000	222
279	20240329	151100	5524966000	294000	294500	294500	294000	170
280	20240329	151000	5474903500	294500	295000	295000	294000	1207
281	20240329	150900	5119413500	295000	295000	295000	294500	161
282	20240329	150800	5071920500	295000	294500	295000	294500	173
283	20240329	150700	5020944000	295000	295000	295000	294500	147
284	20240329	150600	4977608000	295000	295000	295000	294000	447
285	20240329	150500	4845918000	295000	294500	295000	294000	400
286	20240329	150400	4728061500	294500	294500	294500	294500	154
287	20240329	150300	4682708500	294000	294500	294500	294000	79
288	20240329	150200	4659448500	294500	295000	295000	294000	208
289	20240329	150100	4598173500	295000	294500	295000	294000	185
290	20240329	150000	4543676000	294500	294000	294500	294000	192
291	20240329	145900	4487149000	294500	295000	295000	294000	174
292	20240329	145800	4435860000	295000	295000	295000	294000	123
293	20240329	145700	4399599000	295000	295000	295000	294500	212
294	20240329	145600	4337098500	295000	295000	295000	294000	257
295	20240329	145500	4261359000	295000	294000	295000	294000	177
296	20240329	145400	4209227000	294500	295000	295000	294000	161
297	20240329	145300	4161769500	295000	295000	295000	294000	159
298	20240329	145200	4114913500	294500	294500	295000	294000	215
299	20240329	145100	4051558000	295000	294000	295000	294000	207
300	20240329	145000	3990586000	294500	294000	294500	294000	175
301	20240329	144900	3939060000	294000	295000	295000	294000	171
302	20240329	144800	3888703000	294500	294500	294500	294000	164
303	20240329	144700	3840406500	294500	294500	294500	294000	206
304	20240329	144600	3779755500	294500	294500	294500	294000	172
305	20240329	144500	3729110500	294500	294500	294500	294000	201
306	20240329	144400	3669933500	294500	293500	294500	293500	614
307	20240329	144300	3489374500	294000	293500	294000	293000	285
308	20240329	144200	3405782000	293500	293500	293500	293500	159
309	20240329	144100	3359115500	293500	293000	293500	292500	189
310	20240329	144000	3303728000	293000	292500	293000	292500	206
311	20240329	143900	3243384500	293000	292500	293000	292500	40
312	20240329	143800	3231674500	292500	292500	292500	292500	15
313	20240329	143700	3227287000	292500	292500	292500	292500	53
314	20240329	143600	3211784500	292500	292500	293000	292500	19
315	20240329	143500	3206225000	293000	292500	293000	292500	2
316	20240329	143400	3205639500	292500	292000	292500	292000	72
317	20240329	143300	3184593000	292000	292000	292500	292000	26
318	20240329	143200	3176999500	292000	292000	292000	292000	13
319	20240329	143100	3173203500	292500	292500	292500	292000	184
320	20240329	143000	3119384000	292500	293000	293000	292500	53
321	20240329	142900	3103861500	293000	292500	293000	292500	271
322	20240329	142800	3024590500	292500	292500	292500	292000	30
323	20240329	142700	3015822500	292000	292500	292500	292000	37
324	20240329	142600	3005006000	292500	292500	292500	292000	27
325	20240329	142500	2997113500	292500	292000	292500	292000	18
326	20240329	142400	2991853500	292000	292000	292000	292000	15
327	20240329	142300	2987473500	292000	292500	292500	292000	22
328	20240329	142200	2981048000	292000	292500	292500	292000	12
329	20240329	142100	2977540000	292000	292000	292500	292000	33
330	20240329	142000	2967901000	292500	292500	292500	292500	3
331	20240329	141900	2967023500	292000	292000	292000	292000	15
332	20240329	141800	2962643500	292000	292500	292500	292000	20
333	20240329	141700	2956801500	292500	292000	292500	292000	25
334	20240329	141600	2949499000	292000	292000	292000	292000	6
335	20240329	141500	2947747000	292000	292000	292000	292000	26
336	20240329	141400	2940155000	292000	292500	292500	292000	17
337	20240329	141300	2935190000	292000	292000	292000	292000	15
338	20240329	141200	2930810000	292000	292500	292500	292000	8
339	20240329	141100	2928473500	292000	292000	292500	292000	23
340	20240329	141000	2921757000	292500	292500	292500	292000	17
341	20240329	140900	2916791000	292000	292500	292500	292000	4
342	20240329	140800	2915622500	292000	292000	292000	292000	28
343	20240329	140700	2907446500	292000	292000	292500	292000	7
344	20240329	140600	2905401000	292000	292000	292000	292000	16
345	20240329	140500	2900729000	292000	292000	292000	292000	12
346	20240329	140400	2897225000	292000	292000	292500	292000	19
347	20240329	140300	2891675500	292000	292000	292500	292000	16
348	20240329	140200	2887001500	292500	292500	292500	292000	19
349	20240329	140100	2881451000	292000	292500	292500	292000	16
350	20240329	140000	2876777000	292000	292500	292500	292000	10
351	20240329	135900	2873854500	292000	292000	292000	292000	16
352	20240329	135800	2869182500	292000	292000	292500	292000	15
353	20240329	135700	2864801000	292000	292000	292000	292000	21
354	20240329	135600	2858669000	292000	292000	292000	292000	2
355	20240329	135500	2858085000	292000	292000	292000	292000	23
356	20240329	135400	2851369000	292500	292000	292500	292000	8
357	20240329	135300	2849032000	292500	292000	292500	292000	8
358	20240329	135200	2846695500	292000	292500	292500	292000	18
359	20240329	135100	2841439000	292500	292000	292500	292000	7
360	20240329	135000	2839393500	292000	292500	292500	292000	24
361	20240329	134900	2832381500	292500	292000	292500	292000	11
362	20240329	134800	2829168500	292000	292000	292500	292000	16
363	20240329	134700	2824494500	292000	292000	292000	292000	9
364	20240329	134600	2821866500	292000	292000	292000	292000	18
365	20240329	134500	2816610500	292500	292000	292500	292000	17
366	20240329	134400	2811642500	292000	292000	292000	292000	12
367	20240329	134300	2808138500	292500	292000	292500	292000	8
368	20240329	134200	2805802000	292000	292000	292500	292000	24
369	20240329	134100	2798792500	292000	292000	292000	292000	2
370	20240329	134000	2798208500	292000	292500	292500	292000	206
371	20240329	133900	2738006000	292500	293000	293000	292500	22
372	20240329	133800	2731569500	292500	292500	292500	292500	4
373	20240329	133700	2730399500	292500	292500	292500	292500	21
374	20240329	133600	2724257000	292500	292500	292500	292500	7
375	20240329	133500	2722209500	293000	292500	293000	292000	38
376	20240329	133400	2711095000	292000	292000	292000	292000	7
377	20240329	133300	2709051000	292000	292000	292000	292000	14
378	20240329	133200	2704963000	292500	292000	292500	292000	21
379	20240329	133100	2698827500	292500	292000	292500	292000	6
380	20240329	133000	2697073000	292000	292500	292500	292000	41
381	20240329	132900	2685087000	292500	292000	293000	292000	464
382	20240329	132800	2549353500	292500	292000	292500	292000	48
383	20240329	132700	2535315500	292500	292000	292500	292000	26
384	20240329	132600	2527718500	292500	292500	292500	292000	45
385	20240329	132500	2514559500	292500	292500	292500	292000	16
386	20240329	132400	2509881000	292500	292500	292500	292000	22
387	20240329	132300	2503453000	292000	292500	292500	292000	13
388	20240329	132200	2499654000	292000	292000	292500	292000	58
389	20240329	132100	2482702500	292000	292000	292000	292000	3
390	20240329	132000	2481826500	292000	292000	292500	292000	50
391	20240329	131900	2467213500	292000	291500	292500	291500	155
392	20240329	131800	2421903000	291500	291500	292000	291500	15
393	20240329	131700	2417530000	292000	291500	292000	291500	11
394	20240329	131600	2414321500	291500	292000	292000	291500	70
395	20240329	131500	2393891000	291500	292000	292000	291500	10
396	20240329	131400	2390975500	292000	291500	292000	291500	24
397	20240329	131300	2383977500	291500	292000	292000	291500	18
398	20240329	131200	2378725000	291500	292000	292000	291500	8
399	20240329	131100	2376392500	291500	291500	292000	291500	45
400	20240329	131000	2363265000	292000	292000	292000	291500	52
401	20240329	130900	2348082000	292000	291500	292000	291500	80
402	20240329	130800	2324741000	291500	291500	291500	291500	1
403	20240329	130700	2324449500	291500	291500	292000	291500	30
404	20240329	130600	2315700500	291500	291500	291500	291500	7
405	20240329	130500	2313660000	291500	291500	291500	291500	3
406	20240329	130400	2312785500	291500	291500	292000	291500	22
407	20240329	130300	2306371000	291500	291500	292000	291500	11
408	20240329	130200	2303163500	291500	291500	292000	291500	43
409	20240329	130100	2290618000	292000	292000	292000	291500	40
410	20240329	130000	2278947000	292000	291500	292000	291500	16
411	20240329	125900	2274281000	291500	291500	292000	291500	6
412	20240329	125800	2272531000	291500	292000	292000	291500	39
413	20240329	125700	2261157500	292000	291500	292000	291500	5
414	20240329	125600	2259698500	291500	291500	291500	291500	17
415	20240329	125500	2254743000	292000	291500	292000	291500	19
416	20240329	125400	2249202500	291500	291500	292000	291500	11
417	20240329	125300	2245994500	291500	291500	291500	291500	12
418	20240329	125200	2242496500	291500	291500	291500	291500	5
419	20240329	125100	2241039000	291500	291500	292000	291500	27
420	20240329	125000	2233167000	292000	291500	292000	291500	3
421	20240329	124900	2232292000	291500	291500	291500	291500	13
422	20240329	124800	2228502500	291500	292000	292000	291500	22
423	20240329	124700	2222089000	292000	291500	292000	291500	18
424	20240329	124600	2216841000	291500	291500	292000	291500	13
425	20240329	124500	2213051000	291500	291500	291500	291500	23
426	20240329	124400	2206346500	292000	291500	292000	291500	4
427	20240329	124300	2205179000	291500	291500	291500	291500	15
428	20240329	124200	2200806500	291500	291500	292000	291500	19
429	20240329	124100	2195267000	292000	292000	292000	292000	7
430	20240329	124000	2193223000	291500	291500	292000	291500	16
431	20240329	123900	2188557500	292000	291500	292000	291500	15
432	20240329	123800	2184184500	291500	291500	292000	291500	17
433	20240329	123700	2179227500	292000	291500	292000	291500	9
434	20240329	123600	2176600000	291500	291500	291500	291500	8
435	20240329	123500	2174268000	291500	292000	292000	291500	20
436	20240329	123400	2168436500	291500	291500	291500	291500	9
437	20240329	123300	2165813000	291500	291500	291500	291500	14
438	20240329	123200	2161732000	292000	291500	292000	291500	14
439	20240329	123100	2157650500	292000	292000	292000	292000	3
440	20240329	123000	2156774500	291500	291500	291500	291500	10
441	20240329	122900	2153859500	291500	291500	291500	291500	22
442	20240329	122800	2147446500	292000	292000	292000	292000	3
443	20240329	122700	2146570500	291500	291500	291500	291500	24
444	20240329	122600	2139574500	291500	291500	291500	291500	14
445	20240329	122500	2135493500	291500	291500	292000	291500	17
446	20240329	122400	2130536500	291500	291500	291500	291500	1
447	20240329	122300	2130245000	291500	291500	291500	291500	21
448	20240329	122200	2124123500	291500	292000	292000	291500	10
449	20240329	122100	2121207000	291500	291500	291500	291500	7
450	20240329	122000	2119166500	291500	291500	291500	291500	8
451	20240329	121900	2116834500	291500	291500	292000	291500	22
452	20240329	121800	2110419500	292000	292000	292000	292000	2
453	20240329	121700	2109835500	291500	291500	291500	291500	12
454	20240329	121600	2106337500	291500	291500	291500	291500	23
455	20240329	121500	2099633000	292000	292000	292000	292000	26
456	20240329	121400	2092041000	292000	292000	292000	292000	14
457	20240329	121300	2087953000	292500	292000	292500	292000	33
458	20240329	121200	2078307000	292500	292000	292500	292000	17
459	20240329	121100	2073342000	292500	292500	292500	292500	3
460	20240329	121000	2072464500	292000	292000	292500	292000	18
461	20240329	120900	2067208000	292000	292500	292500	292000	13
462	20240329	120800	2063410000	292500	292000	292500	292000	9
463	20240329	120700	2060781000	292000	292000	292000	292000	13
464	20240329	120600	2056985000	292000	292500	292500	292000	14
465	20240329	120500	2052895500	292000	292000	292000	292000	7
466	20240329	120400	2050851500	292000	292000	292000	292000	5
467	20240329	120300	2049391500	292000	292500	292500	292000	26
468	20240329	120200	2041796000	292000	292000	292000	292000	7
469	20240329	120100	2039752000	292000	292000	292500	292000	46
470	20240329	120000	2026319500	292000	292000	292500	292000	19
471	20240329	115900	2020770000	292000	292000	292500	292000	15
472	20240329	115800	2016389500	292500	292500	292500	292500	8
473	20240329	115700	2014049500	292500	292000	292500	292000	39
474	20240329	115600	2002651500	292000	292000	292500	292000	55
475	20240329	115500	1986567500	292000	291500	292000	291500	9
476	20240329	115400	1983940000	292000	291500	292000	291500	26
477	20240329	115300	1976357500	292000	291500	292000	291500	3
478	20240329	115200	1975482000	291500	291500	291500	291500	8
479	20240329	115100	1973150000	292500	292500	292500	292500	1
480	20240329	115000	1972857500	291500	291500	292000	291500	27
481	20240329	114900	1964984000	292000	291500	292000	291500	6
482	20240329	114800	1963234000	291500	292000	292000	291500	37
483	20240329	114700	1952444000	292000	292000	292000	292000	11
484	20240329	114600	1949232000	291500	292000	292000	291500	45
485	20240329	114500	1936096000	292000	291500	292000	291500	3
486	20240329	114400	1935221000	291500	291500	292000	291500	204
487	20240329	114300	1875753500	292000	292000	292000	292000	3
488	20240329	114200	1874877500	291500	291500	291500	291500	1
489	20240329	114100	1874586000	291500	291500	291500	291500	26
490	20240329	114000	1867007000	292000	291500	292000	291500	6
491	20240329	113900	1865256500	291500	291500	291500	291500	6
492	20240329	113800	1863507500	291500	291500	291500	291500	81
493	20240329	113700	1839896000	291500	291500	292000	291500	11
494	20240329	113600	1836688500	291500	291500	291500	291500	16
495	20240329	113500	1832024500	292000	291500	292000	291500	7
496	20240329	113400	1829983500	291500	292000	292000	291500	27
497	20240329	113300	1822104500	291500	291500	291500	291500	17
498	20240329	113200	1817149000	292000	292000	292000	292000	3
499	20240329	113100	1816273000	291500	291500	292000	291500	22
500	20240329	113000	1809856000	291500	291500	292000	291500	16
501	20240329	112900	1805191500	292500	292000	292500	292000	10
502	20240329	112800	1802271000	292000	291500	292000	291500	275
503	20240329	112700	1721972500	292000	292000	292000	292000	1
504	20240329	112600	1721680500	291500	291500	291500	291500	6
505	20240329	112500	1719931500	291500	292000	292000	291500	32
506	20240329	112400	1710597500	292000	291500	292000	291500	33
507	20240329	112300	1700976500	292000	291500	292000	291500	7
508	20240329	112200	1698935500	291500	291500	291500	291500	17
509	20240329	112100	1693980000	292000	291500	292000	291500	7
510	20240329	112000	1691938000	291500	291500	291500	291500	9
511	20240329	111900	1689314500	291500	291500	291500	291500	6
512	20240329	111800	1687565500	292000	292000	292500	292000	19
513	20240329	111700	1682016500	292000	292000	292500	292000	22
514	20240329	111600	1675592000	291500	292000	292000	291500	65
515	20240329	111500	1656612500	292000	292000	292500	292000	26
516	20240329	111400	1649019000	292000	292000	292000	292000	2
517	20240329	111300	1648435000	292000	292000	292000	292000	24
518	20240329	111200	1641427000	292000	292500	292500	292000	11
519	20240329	111100	1638213500	292000	292000	292000	292000	15
520	20240329	111000	1633833500	292500	291500	292500	291500	28
521	20240329	110900	1625660500	291500	291500	291500	291500	7
522	20240329	110800	1623620000	292500	292000	292500	292000	7
523	20240329	110700	1621574500	292000	292000	292000	292000	8
524	20240329	110600	1619238500	292000	292000	292000	292000	23
525	20240329	110500	1612522500	292000	291500	292500	291500	35
526	20240329	110400	1602301500	291500	292000	292000	291500	20
527	20240329	110300	1596465500	292500	292500	292500	292500	8
528	20240329	110200	1594125500	292000	291500	292000	291500	212
529	20240329	110100	1532228000	292000	291500	292000	291500	47
530	20240329	110000	1518508500	291500	291500	292000	291500	128
531	20240329	105900	1481185000	291500	291500	292000	291500	80
532	20240329	105800	1457834000	291500	291500	291500	291500	11
533	20240329	105700	1454627500	291500	291500	291500	291500	6
534	20240329	105600	1452878500	291500	292000	292000	291500	9
535	20240329	105500	1450253500	291500	291500	291500	291500	12
536	20240329	105400	1446755500	292000	292000	292000	292000	41
537	20240329	105300	1434783500	291500	291500	291500	291500	7
538	20240329	105200	1432743000	292500	292000	292500	291500	76
539	20240329	105100	1410553000	292000	292500	292500	292000	183
540	20240329	105000	1357083500	292500	292500	292500	292500	8
541	20240329	104900	1354743500	292500	292500	293000	292500	25
542	20240329	104800	1347429500	293000	293000	293000	293000	6
543	20240329	104700	1345671500	293000	292500	293000	292500	22
544	20240329	104600	1339234000	292500	292500	293000	292500	36
545	20240329	104500	1328700000	293000	293000	293000	292500	13
546	20240329	104400	1324891500	292500	293500	293500	292500	26
547	20240329	104300	1317278500	292500	293000	293500	292500	16
548	20240329	104200	1312591000	292500	293000	293000	292500	52
549	20240329	104100	1297369000	292500	292500	293000	292500	20
550	20240329	104000	1291517500	292500	292500	292500	292000	30
551	20240329	103900	1282752000	292500	293000	293000	292500	15
552	20240329	103800	1278361000	292000	293000	293000	292000	47
553	20240329	103700	1264613500	293000	292500	293000	292000	35
554	20240329	103600	1254376500	293000	293000	293000	292500	23
555	20240329	103500	1247641500	292000	293000	293000	292000	8
556	20240329	103400	1245298500	293000	292500	293000	292500	28
557	20240329	103300	1237104500	292500	293000	293000	292500	28
558	20240329	103200	1228903500	292500	293000	293000	292500	7
559	20240329	103100	1226853000	292500	293000	293000	292500	37
560	20240329	103000	1216022000	292500	293000	293000	292500	32
561	20240329	102900	1206654500	292500	292500	293000	292500	41
562	20240329	102800	1194649000	293000	293000	293000	293000	6
563	20240329	102700	1192891000	293000	293000	293000	292500	30
564	20240329	102600	1184109000	292500	293000	293000	292500	17
565	20240329	102500	1179133500	293000	293000	293000	293000	19
566	20240329	102400	1173566500	293000	293000	293000	292500	109
567	20240329	102300	1141632500	292500	292500	292500	292500	17
568	20240329	102200	1136660000	293000	292500	293000	292500	6
569	20240329	102100	1134902500	293000	293000	293000	292500	23
570	20240329	102000	1128170000	292500	292500	293000	292500	22
571	20240329	101900	1121732000	292500	293000	293000	292500	28
572	20240329	101800	1113538000	292500	292500	293000	292500	39
573	20240329	101700	1102125000	293000	292500	293000	292500	49
574	20240329	101600	1087787500	292500	292500	292500	292000	26
575	20240329	101500	1080191500	292500	293000	293000	292500	16
576	20240329	101400	1075508000	292500	292500	293000	292500	32
577	20240329	101300	1066143500	292500	292500	293000	292500	20
578	20240329	101200	1060290500	292500	293000	293000	292500	18
579	20240329	101100	1055022500	292000	292500	293000	292000	19
580	20240329	101000	1049465000	292500	292500	293000	292500	27
581	20240329	100900	1041564500	292500	293000	293000	292500	21
582	20240329	100800	1035416000	292500	293000	293000	292500	36
583	20240329	100700	1024881500	292500	293000	293000	292500	18
584	20240329	100600	1019612500	293500	292500	293500	292500	19
585	20240329	100500	1014045500	293000	293000	293500	292000	351
586	20240329	100400	911166000	293000	293000	293000	293000	7
587	20240329	100300	909115000	293000	293000	293000	292500	28
588	20240329	100200	900919500	293000	292500	293000	292500	15
589	20240329	100100	896528500	293000	292500	293000	292500	19
590	20240329	100000	890965500	292500	292000	293000	292000	21
591	20240329	095900	884821500	292500	293000	293000	292500	9
592	20240329	095800	882186000	292500	292500	293000	292500	45
593	20240329	095700	869020500	292000	292000	292500	292000	18
594	20240329	095600	863759500	292000	292000	292500	291500	24
595	20240329	095500	856749500	291500	291500	292500	291500	18
596	20240329	095400	851496500	292000	291500	292500	291500	21
597	20240329	095300	845363000	291500	291500	292500	291500	14
598	20240329	095200	841276500	291500	292000	292000	291500	28
599	20240329	095100	833106500	291500	291000	291500	291000	31
600	20240329	095000	824072000	291500	291000	291500	291000	111
601	20240329	094900	791762000	291000	291500	291500	291000	96
602	20240329	094800	763783500	292000	291500	292000	291500	21
603	20240329	094700	757658500	291500	292000	292000	291500	28
604	20240329	094600	749487500	291500	291500	291500	291500	7
605	20240329	094500	747447000	291500	291500	291500	291500	28
606	20240329	094400	739285000	291500	291500	291500	291500	16
607	20240329	094300	734621000	291500	292000	292000	291500	14
608	20240329	094200	730538500	291500	291500	291500	291500	21
609	20240329	094100	724417000	291500	291500	292000	291500	14
610	20240329	094000	720335000	291500	291500	292000	291500	21
611	20240329	093900	714206000	291500	292000	292000	291500	26
612	20240329	093800	706621000	291500	291000	291500	291000	51
613	20240329	093700	691759000	291000	291000	291000	291000	13
614	20240329	093600	687976000	291000	291500	291500	291000	6
615	20240329	093500	686229500	291500	291000	291500	291000	243
616	20240329	093400	615509000	291000	291000	291000	291000	8
617	20240329	093300	613181000	291000	291000	291500	291000	29
618	20240329	093200	604730500	291000	291500	291500	291000	111
619	20240329	093100	572386500	292000	291500	292000	291500	52
620	20240329	093000	557203500	291500	291000	292000	291000	57
621	20240329	092900	540589500	291000	291000	291000	291000	25
622	20240329	092800	533314500	291000	291500	292000	291000	233
623	20240329	092700	465395500	291000	291000	291500	291000	27
624	20240329	092600	457536000	291500	291500	291500	291000	284
625	20240329	092500	374751000	291500	291000	292000	291000	63
626	20240329	092400	356389000	291000	291000	291500	291000	16
627	20240329	092300	351729500	291000	291000	291500	291000	23
628	20240329	092200	345033000	291000	292000	292000	291000	325
629	20240329	092100	250202500	292000	292000	292000	292000	27
630	20240329	092000	242318500	292000	292000	292000	292000	5
631	20240329	091900	240858500	292000	292000	292000	292000	8
632	20240329	091800	238522500	292000	292000	292000	292000	2
633	20240329	091700	237938500	292000	292500	292500	292000	93
634	20240329	091600	210737000	292500	292500	292500	292500	8
635	20240329	091500	208397000	292500	292500	293000	292500	6
636	20240329	091400	206641500	292500	293000	293000	292500	156
637	20240329	091300	160935500	292500	292500	292500	292500	9
638	20240329	091200	158303000	292500	292500	292500	292500	5
639	20240329	091100	156840500	292500	292500	292500	292500	36
640	20240329	091000	146310500	292500	292000	292500	292000	3
641	20240329	090900	145433500	292000	292000	292000	292000	0
642	20240329	090800	145433500	292000	292000	292000	291500	95
643	20240329	090700	117694500	292000	292000	292000	292000	3
644	20240329	090600	116818500	292000	292500	292500	292000	27
645	20240329	090500	108924000	292000	292500	292500	292000	100
646	20240329	090400	79692000	292500	293500	293500	292500	37
647	20240329	090300	68851500	293500	293500	293500	293500	35
648	20240329	090200	58579000	293500	294000	294000	293500	32
649	20240329	090100	49181500	293500	293000	293500	293000	28
650	20240329	090000	40972500	293000	292500	293500	292500	139