KissMeData/108490/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	200900	5791180050	27050	27050	27050	27050	2507
3	20240304	200800	5791180050	27050	27050	27050	27050	0
4	20240304	200700	5791180050	27050	27050	27050	27050	0
5	20240304	200600	5791180050	27050	27050	27050	27050	0
6	20240304	200500	5791180050	27050	27050	27050	27050	0
7	20240304	200400	5791180050	27050	27050	27050	27050	0
8	20240304	200300	5791180050	27050	27050	27050	27050	0
9	20240304	200200	5791180050	27050	27050	27050	27050	0
10	20240304	200100	5791180050	27050	27050	27050	27050	0
11	20240304	200000	5791180050	27050	27050	27050	27050	0
12	20240304	195900	5791180050	27050	27050	27050	27050	0
13	20240304	195800	5791180050	27050	27050	27050	27050	0
14	20240304	195700	5791180050	27050	27050	27050	27050	0
15	20240304	195600	5791180050	27050	27050	27050	27050	0
16	20240304	195500	5791180050	27050	27050	27050	27050	0
17	20240304	195400	5791180050	27050	27050	27050	27050	0
18	20240304	195300	5791180050	27050	27050	27050	27050	0
19	20240304	195200	5791180050	27050	27050	27050	27050	0
20	20240304	195100	5791180050	27050	27050	27050	27050	0
21	20240304	195000	5791180050	27050	27050	27050	27050	0
22	20240304	194900	5791180050	27050	27050	27050	27050	0
23	20240304	194800	5791180050	27050	27050	27050	27050	0
24	20240304	194700	5791180050	27050	27050	27050	27050	0
25	20240304	194600	5791180050	27050	27050	27050	27050	0
26	20240304	194500	5791180050	27050	27050	27050	27050	0
27	20240304	194400	5791180050	27050	27050	27050	27050	0
28	20240304	194300	5791180050	27050	27050	27050	27050	0
29	20240304	194200	5791180050	27050	27050	27050	27050	0
30	20240304	194100	5791180050	27050	27050	27050	27050	0
31	20240304	194000	5791180050	27050	27050	27050	27050	0
32	20240304	193900	5791180050	27050	27050	27050	27050	2507
33	20240304	193800	5791180050	27050	27050	27050	27050	0
34	20240304	193700	5791180050	27050	27050	27050	27050	0
35	20240304	193600	5791180050	27050	27050	27050	27050	0
36	20240304	193500	5791180050	27050	27050	27050	27050	0
37	20240304	193400	5791180050	27050	27050	27050	27050	0
38	20240304	193300	5791180050	27050	27050	27050	27050	0
39	20240304	193200	5791180050	27050	27050	27050	27050	0
40	20240304	193100	5791180050	27050	27050	27050	27050	0
41	20240304	193000	5791180050	27050	27050	27050	27050	0
42	20240304	192900	5791180050	27050	27050	27050	27050	0
43	20240304	192800	5791180050	27050	27050	27050	27050	0
44	20240304	192700	5791180050	27050	27050	27050	27050	0
45	20240304	192600	5791180050	27050	27050	27050	27050	0
46	20240304	192500	5791180050	27050	27050	27050	27050	0
47	20240304	192400	5791180050	27050	27050	27050	27050	0
48	20240304	192300	5791180050	27050	27050	27050	27050	0
49	20240304	192200	5791180050	27050	27050	27050	27050	0
50	20240304	192100	5791180050	27050	27050	27050	27050	0
51	20240304	192000	5791180050	27050	27050	27050	27050	0
52	20240304	191900	5791180050	27050	27050	27050	27050	0
53	20240304	191800	5791180050	27050	27050	27050	27050	0
54	20240304	191700	5791180050	27050	27050	27050	27050	0
55	20240304	191600	5791180050	27050	27050	27050	27050	0
56	20240304	191500	5791180050	27050	27050	27050	27050	0
57	20240304	191400	5791180050	27050	27050	27050	27050	0
58	20240304	191300	5791180050	27050	27050	27050	27050	0
59	20240304	191200	5791180050	27050	27050	27050	27050	0
60	20240304	191100	5791180050	27050	27050	27050	27050	0
61	20240304	191000	5791180050	27050	27050	27050	27050	0
62	20240304	190900	5791180050	27050	27050	27050	27050	2507
63	20240304	190800	5791180050	27050	27050	27050	27050	0
64	20240304	190700	5791180050	27050	27050	27050	27050	0
65	20240304	190600	5791180050	27050	27050	27050	27050	0
66	20240304	190500	5791180050	27050	27050	27050	27050	0
67	20240304	190400	5791180050	27050	27050	27050	27050	0
68	20240304	190300	5791180050	27050	27050	27050	27050	0
69	20240304	190200	5791180050	27050	27050	27050	27050	0
70	20240304	190100	5791180050	27050	27050	27050	27050	0
71	20240304	190000	5791180050	27050	27050	27050	27050	0
72	20240304	185900	5791180050	27050	27050	27050	27050	0
73	20240304	185800	5791180050	27050	27050	27050	27050	0
74	20240304	185700	5791180050	27050	27050	27050	27050	0
75	20240304	185600	5791180050	27050	27050	27050	27050	0
76	20240304	185500	5791180050	27050	27050	27050	27050	0
77	20240304	185400	5791180050	27050	27050	27050	27050	0
78	20240304	185300	5791180050	27050	27050	27050	27050	0
79	20240304	185200	5791180050	27050	27050	27050	27050	0
80	20240304	185100	5791180050	27050	27050	27050	27050	0
81	20240304	185000	5791180050	27050	27050	27050	27050	0
82	20240304	184900	5791180050	27050	27050	27050	27050	0
83	20240304	184800	5791180050	27050	27050	27050	27050	0
84	20240304	184700	5791180050	27050	27050	27050	27050	0
85	20240304	184600	5791180050	27050	27050	27050	27050	0
86	20240304	184500	5791180050	27050	27050	27050	27050	0
87	20240304	184400	5791180050	27050	27050	27050	27050	0
88	20240304	184300	5791180050	27050	27050	27050	27050	0
89	20240304	184200	5791180050	27050	27050	27050	27050	0
90	20240304	184100	5791180050	27050	27050	27050	27050	0
91	20240304	184000	5791180050	27050	27050	27050	27050	0
92	20240304	183900	5791180050	27050	27050	27050	27050	2507
93	20240304	183800	5791180050	27050	27050	27050	27050	0
94	20240304	183700	5791180050	27050	27050	27050	27050	0
95	20240304	183600	5791180050	27050	27050	27050	27050	0
96	20240304	183500	5791180050	27050	27050	27050	27050	0
97	20240304	183400	5791180050	27050	27050	27050	27050	0
98	20240304	183300	5791180050	27050	27050	27050	27050	0
99	20240304	183200	5791180050	27050	27050	27050	27050	0
100	20240304	183100	5791180050	27050	27050	27050	27050	0
101	20240304	183000	5791180050	27050	27050	27050	27050	0
102	20240304	182900	5791180050	27050	27050	27050	27050	0
103	20240304	182800	5791180050	27050	27050	27050	27050	0
104	20240304	182700	5791180050	27050	27050	27050	27050	0
105	20240304	182600	5791180050	27050	27050	27050	27050	0
106	20240304	182500	5791180050	27050	27050	27050	27050	0
107	20240304	182400	5791180050	27050	27050	27050	27050	0
108	20240304	182300	5791180050	27050	27050	27050	27050	0
109	20240304	182200	5791180050	27050	27050	27050	27050	0
110	20240304	182100	5791180050	27050	27050	27050	27050	0
111	20240304	182000	5791180050	27050	27050	27050	27050	0
112	20240304	181900	5791180050	27050	27050	27050	27050	0
113	20240304	181800	5791180050	27050	27050	27050	27050	0
114	20240304	181700	5791180050	27050	27050	27050	27050	0
115	20240304	181600	5791180050	27050	27050	27050	27050	0
116	20240304	181500	5791180050	27050	27050	27050	27050	0
117	20240304	181400	5791180050	27050	27050	27050	27050	0
118	20240304	181300	5791180050	27050	27050	27050	27050	0
119	20240304	181200	5791180050	27050	27050	27050	27050	0
120	20240304	181100	5791180050	27050	27050	27050	27050	0
121	20240304	181000	5791180050	27050	27050	27050	27050	0
122	20240304	180900	5791180050	27050	27050	27050	27050	2507
123	20240304	180800	5791180050	27050	27050	27050	27050	0
124	20240304	180700	5791180050	27050	27050	27050	27050	0
125	20240304	180600	5791180050	27050	27050	27050	27050	0
126	20240304	180500	5791180050	27050	27050	27050	27050	0
127	20240304	180400	5791180050	27050	27050	27050	27050	0
128	20240304	180300	5791180050	27050	27050	27050	27050	0
129	20240304	180200	5791180050	27050	27050	27050	27050	0
130	20240304	180100	5791180050	27050	27050	27050	27050	0
131	20240304	180000	5791180050	27050	27050	27050	27050	0
132	20240304	175900	5791180050	27050	27050	27050	27050	0
133	20240304	175800	5791180050	27050	27050	27050	27050	0
134	20240304	175700	5791180050	27050	27050	27050	27050	0
135	20240304	175600	5791180050	27050	27050	27050	27050	0
136	20240304	175500	5791180050	27050	27050	27050	27050	0
137	20240304	175400	5791180050	27050	27050	27050	27050	0
138	20240304	175300	5791180050	27050	27050	27050	27050	0
139	20240304	175200	5791180050	27050	27050	27050	27050	0
140	20240304	175100	5791180050	27050	27050	27050	27050	0
141	20240304	175000	5791180050	27050	27050	27050	27050	0
142	20240304	174900	5791180050	27050	27050	27050	27050	0
143	20240304	174800	5791180050	27050	27050	27050	27050	0
144	20240304	174700	5791180050	27050	27050	27050	27050	0
145	20240304	174600	5791180050	27050	27050	27050	27050	0
146	20240304	174500	5791180050	27050	27050	27050	27050	0
147	20240304	174400	5791180050	27050	27050	27050	27050	0
148	20240304	174300	5791180050	27050	27050	27050	27050	0
149	20240304	174200	5791180050	27050	27050	27050	27050	0
150	20240304	174100	5791180050	27050	27050	27050	27050	0
151	20240304	174000	5791180050	27050	27050	27050	27050	0
152	20240304	173900	5791180050	27050	27050	27050	27050	2507
153	20240304	173800	5791180050	27050	27050	27050	27050	0
154	20240304	173700	5791180050	27050	27050	27050	27050	0
155	20240304	173600	5791180050	27050	27050	27050	27050	0
156	20240304	173500	5791180050	27050	27050	27050	27050	0
157	20240304	173400	5791180050	27050	27050	27050	27050	0
158	20240304	173300	5791180050	27050	27050	27050	27050	0
159	20240304	173200	5791180050	27050	27050	27050	27050	0
160	20240304	173100	5791180050	27050	27050	27050	27050	0
161	20240304	173000	5791180050	27050	27050	27050	27050	0
162	20240304	172900	5791180050	27050	27050	27050	27050	0
163	20240304	172800	5791180050	27050	27050	27050	27050	0
164	20240304	172700	5791180050	27050	27050	27050	27050	0
165	20240304	172600	5791180050	27050	27050	27050	27050	0
166	20240304	172500	5791180050	27050	27050	27050	27050	0
167	20240304	172400	5791180050	27050	27050	27050	27050	0
168	20240304	172300	5791180050	27050	27050	27050	27050	0
169	20240304	172200	5791180050	27050	27050	27050	27050	0
170	20240304	172100	5791180050	27050	27050	27050	27050	0
171	20240304	172000	5791180050	27050	27050	27050	27050	0
172	20240304	171900	5791180050	27050	27050	27050	27050	0
173	20240304	171800	5791180050	27050	27050	27050	27050	0
174	20240304	171700	5791180050	27050	27050	27050	27050	0
175	20240304	171600	5791180050	27050	27050	27050	27050	0
176	20240304	171500	5791180050	27050	27050	27050	27050	0
177	20240304	171400	5791180050	27050	27050	27050	27050	0
178	20240304	171300	5791180050	27050	27050	27050	27050	0
179	20240304	171200	5791180050	27050	27050	27050	27050	0
180	20240304	171100	5791180050	27050	27050	27050	27050	0
181	20240304	171000	5791180050	27050	27050	27050	27050	0
182	20240304	170900	5791180050	27050	27050	27050	27050	2507
183	20240304	170800	5791180050	27050	27050	27050	27050	0
184	20240304	170700	5791180050	27050	27050	27050	27050	0
185	20240304	170600	5791180050	27050	27050	27050	27050	0
186	20240304	170500	5791180050	27050	27050	27050	27050	0
187	20240304	170400	5791180050	27050	27050	27050	27050	0
188	20240304	170300	5791180050	27050	27050	27050	27050	0
189	20240304	170200	5791180050	27050	27050	27050	27050	0
190	20240304	170100	5791180050	27050	27050	27050	27050	0
191	20240304	170000	5791180050	27050	27050	27050	27050	0
192	20240304	165900	5791180050	27050	27050	27050	27050	0
193	20240304	165800	5791180050	27050	27050	27050	27050	0
194	20240304	165700	5791180050	27050	27050	27050	27050	0
195	20240304	165600	5791180050	27050	27050	27050	27050	0
196	20240304	165500	5791180050	27050	27050	27050	27050	0
197	20240304	165400	5791180050	27050	27050	27050	27050	0
198	20240304	165300	5791180050	27050	27050	27050	27050	0
199	20240304	165200	5791180050	27050	27050	27050	27050	0
200	20240304	165100	5791180050	27050	27050	27050	27050	0
201	20240304	165000	5791180050	27050	27050	27050	27050	0
202	20240304	164900	5791180050	27050	27050	27050	27050	0
203	20240304	164800	5791180050	27050	27050	27050	27050	0
204	20240304	164700	5791180050	27050	27050	27050	27050	0
205	20240304	164600	5791180050	27050	27050	27050	27050	0
206	20240304	164500	5791180050	27050	27050	27050	27050	0
207	20240304	164400	5791180050	27050	27050	27050	27050	0
208	20240304	164300	5791180050	27050	27050	27050	27050	0
209	20240304	164200	5791180050	27050	27050	27050	27050	0
210	20240304	164100	5791180050	27050	27050	27050	27050	0
211	20240304	164000	5791180050	27050	27050	27050	27050	0
212	20240304	163900	5791180050	27050	27050	27050	27050	2507
213	20240304	163800	5791180050	27050	27050	27050	27050	0
214	20240304	163700	5791180050	27050	27050	27050	27050	0
215	20240304	163600	5791180050	27050	27050	27050	27050	0
216	20240304	163500	5791180050	27050	27050	27050	27050	0
217	20240304	163400	5791180050	27050	27050	27050	27050	0
218	20240304	163300	5791180050	27050	27050	27050	27050	0
219	20240304	163200	5791180050	27050	27050	27050	27050	0
220	20240304	163100	5791180050	27050	27050	27050	27050	0
221	20240304	163000	5791180050	27050	27050	27050	27050	0
222	20240304	162900	5791180050	27050	27050	27050	27050	0
223	20240304	162800	5791180050	27050	27050	27050	27050	0
224	20240304	162700	5791180050	27050	27050	27050	27050	0
225	20240304	162600	5791180050	27050	27050	27050	27050	0
226	20240304	162500	5791180050	27050	27050	27050	27050	0
227	20240304	162400	5791180050	27050	27050	27050	27050	0
228	20240304	162300	5791180050	27050	27050	27050	27050	0
229	20240304	162200	5791180050	27050	27050	27050	27050	0
230	20240304	162100	5791180050	27050	27050	27050	27050	0
231	20240304	162000	5791180050	27050	27050	27050	27050	0
232	20240304	161900	5791180050	27050	27050	27050	27050	0
233	20240304	161800	5791180050	27050	27050	27050	27050	0
234	20240304	161700	5791180050	27050	27050	27050	27050	0
235	20240304	161600	5791180050	27050	27050	27050	27050	0
236	20240304	161500	5791180050	27050	27050	27050	27050	0
237	20240304	161400	5791180050	27050	27050	27050	27050	0
238	20240304	161300	5791180050	27050	27050	27050	27050	0
239	20240304	161200	5791180050	27050	27050	27050	27050	0
240	20240304	161100	5791180050	27050	27050	27050	27050	0
241	20240304	161000	5791180050	27050	27050	27050	27050	0
242	20240304	160900	5791180050	27050	27050	27050	27050	2507
243	20240304	160800	5791180050	27050	27050	27050	27050	0
244	20240304	160700	5791180050	27050	27050	27050	27050	0
245	20240304	160600	5791180050	27050	27050	27050	27050	0
246	20240304	160500	5791180050	27050	27050	27050	27050	0
247	20240304	160400	5791180050	27050	27050	27050	27050	0
248	20240304	160300	5791180050	27050	27050	27050	27050	0
249	20240304	160200	5791180050	27050	27050	27050	27050	0
250	20240304	160100	5791180050	27050	27050	27050	27050	0
251	20240304	160000	5791180050	27050	27050	27050	27050	0
252	20240304	155900	5791180050	27050	27050	27050	27050	0
253	20240304	155800	5791180050	27050	27050	27050	27050	0
254	20240304	155700	5791180050	27050	27050	27050	27050	0
255	20240304	155600	5791180050	27050	27050	27050	27050	0
256	20240304	155500	5791180050	27050	27050	27050	27050	0
257	20240304	155400	5791180050	27050	27050	27050	27050	0
258	20240304	155300	5791180050	27050	27050	27050	27050	0
259	20240304	155200	5791180050	27050	27050	27050	27050	0
260	20240304	155100	5791180050	27050	27050	27050	27050	0
261	20240304	155000	5791180050	27050	27050	27050	27050	0
262	20240304	154900	5791180050	27050	27050	27050	27050	0
263	20240304	154800	5791180050	27050	27050	27050	27050	0
264	20240304	154700	5791180050	27050	27050	27050	27050	0
265	20240304	154600	5791180050	27050	27050	27050	27050	0
266	20240304	154500	5791180050	27050	27050	27050	27050	0
267	20240304	154400	5791180050	27050	27050	27050	27050	0
268	20240304	154300	5791180050	27050	27050	27050	27050	0
269	20240304	154200	5791180050	27050	27050	27050	27050	0
270	20240304	154100	5791180050	27050	27050	27050	27050	0
271	20240304	154000	5791180050	27050	27050	27050	27050	0
272	20240304	153900	5791180050	27050	27050	27050	27050	2507
273	20240304	153800	5791180050	27050	27050	27050	27050	0
274	20240304	153700	5791180050	27050	27050	27050	27050	0
275	20240304	153600	5791180050	27050	27050	27050	27050	0
276	20240304	153500	5791180050	27050	27050	27050	27050	0
277	20240304	153400	5791180050	27050	27050	27050	27050	0
278	20240304	153300	5791180050	27050	27050	27050	27050	0
279	20240304	153200	5791180050	27050	27050	27050	27050	0
280	20240304	153100	5791180050	27050	27050	27050	27050	0
281	20240304	153000	5791180050	27050	27050	27050	27050	2507
282	20240304	152900	5723365700	27050	27050	27050	27050	0
283	20240304	152800	5723365700	27050	27050	27050	27050	0
284	20240304	152700	5723365700	27050	27050	27050	27050	0
285	20240304	152600	5723365700	27050	27050	27050	27050	0
286	20240304	152500	5723365700	27050	27050	27050	27050	0
287	20240304	152400	5723365700	27050	27050	27050	27050	0
288	20240304	152300	5723365700	27050	27050	27050	27050	0
289	20240304	152200	5723365700	27050	27050	27050	27050	0
290	20240304	152100	5723365700	27050	27050	27050	27050	0
291	20240304	152000	5723365700	27050	27050	27050	27050	0
292	20240304	151900	5723365700	27050	27050	27100	27050	401
293	20240304	151800	5712517900	27050	27100	27100	27050	1777
294	20240304	151700	5664448500	27100	27100	27100	27050	337
295	20240304	151600	5655319850	27050	27050	27100	27050	331
296	20240304	151500	5646364200	27050	27050	27100	27050	794
297	20240304	151400	5624886450	27100	27100	27100	27050	260
298	20240304	151300	5617848750	27100	27100	27150	27100	303
299	20240304	151200	5609632450	27100	27150	27150	27100	103
300	20240304	151100	5606840900	27100	27150	27150	27100	22
301	20240304	151000	5606244350	27150	27150	27200	27050	314
302	20240304	150900	5597726650	27150	27100	27150	27100	385
303	20240304	150800	5587281400	27050	27050	27050	27050	194
304	20240304	150700	5582033700	27050	27100	27100	27050	625
305	20240304	150600	5565125750	27100	27100	27100	27100	782
306	20240304	150500	5543933550	27100	27050	27100	27050	70
307	20240304	150400	5542036650	27100	27050	27100	27000	240
308	20240304	150300	5535551450	27050	27050	27050	27000	107
309	20240304	150200	5532660550	27050	27050	27050	27000	314
310	20240304	150100	5524168050	27000	27050	27050	27000	28
311	20240304	150000	5523410750	27050	27000	27050	27000	110
312	20240304	145900	5520437200	27000	27000	27000	27000	86
313	20240304	145800	5518115200	27000	26950	27000	26950	93
314	20240304	145700	5515606000	27000	27000	27000	26950	383
315	20240304	145600	5505267850	27000	27000	27000	26950	171
316	20240304	145500	5500657800	27000	27000	27000	27000	470
317	20240304	145400	5487967800	27000	26950	27050	26950	257
318	20240304	145300	5481024800	27000	27100	27100	26950	5699
319	20240304	145200	5327159300	27050	27050	27050	27050	868
320	20240304	145100	5303679900	27050	27100	27100	27050	39
321	20240304	145000	5302624800	27100	27050	27100	27050	510
322	20240304	144900	5288829000	27050	27000	27050	27000	554
323	20240304	144800	5273845000	27000	27000	27000	27000	45
324	20240304	144700	5272630000	27000	27050	27050	27000	647
325	20240304	144600	5255130500	27000	27000	27050	27000	42
326	20240304	144500	5253996250	27000	27000	27050	27000	1117
327	20240304	144400	5223794750	27000	27000	27050	27000	185
328	20240304	144300	5218799200	27000	27000	27000	27000	189
329	20240304	144200	5213696200	27050	26950	27050	26950	454
330	20240304	144100	5201436200	26950	26950	27000	26950	442
331	20240304	144000	5189523250	26950	26950	26950	26950	141
332	20240304	143900	5185723300	27000	27000	27000	27000	657
333	20240304	143800	5167984300	27000	27050	27050	27000	55
334	20240304	143700	5166498500	27050	27000	27050	27000	75
335	20240304	143600	5164471600	27000	27000	27050	27000	161
336	20240304	143500	5160123800	27000	27100	27100	26950	1201
337	20240304	143400	5127709900	27100	27000	27100	27000	886
338	20240304	143300	5103711200	27000	27000	27100	26950	527
339	20240304	143200	5089479650	26950	27100	27100	26950	10257
340	20240304	143100	4812350000	27100	27100	27100	27100	185
341	20240304	143000	4807336500	27100	27150	27150	27100	81
342	20240304	142900	4805141250	27100	27150	27150	27100	44
343	20240304	142800	4803948450	27100	27100	27100	27100	112
344	20240304	142700	4800913250	27100	27100	27100	27100	140
345	20240304	142600	4797119250	27150	27100	27150	27100	306
346	20240304	142500	4788826600	27150	27150	27150	27100	126
347	20240304	142400	4785409350	27100	27100	27100	27100	729
348	20240304	142300	4765653450	27100	27150	27150	27100	43
349	20240304	142200	4764488100	27100	27100	27100	27100	174
350	20240304	142100	4759772700	27100	27100	27150	27100	119
351	20240304	142000	4756547750	27100	27100	27150	27100	1213
352	20240304	141900	4723675400	27100	27100	27100	27100	36
353	20240304	141800	4722699800	27100	27150	27150	27100	158
354	20240304	141700	4718417000	27100	27150	27150	27100	232
355	20240304	141600	4712129500	27100	27150	27150	27100	502
356	20240304	141500	4698518850	27100	27150	27150	27100	592
357	20240304	141400	4682459550	27150	27150	27150	27150	455
358	20240304	141300	4670106300	27150	27150	27200	27150	131
359	20240304	141200	4666549550	27150	27150	27200	27150	140
360	20240304	141100	4662748400	27150	27150	27150	27150	43
361	20240304	141000	4661580950	27150	27150	27200	27150	419
362	20240304	140900	4650196350	27150	27150	27150	27150	858
363	20240304	140800	4626901650	27150	27150	27150	27150	148
364	20240304	140700	4622883450	27200	27250	27250	27200	10788
365	20240304	140600	4329396850	27300	27250	27300	27250	87
366	20240304	140500	4327026050	27300	27250	27300	27250	87
367	20240304	140400	4324655250	27250	27300	27300	27250	86
368	20240304	140300	4322309250	27300	27250	27300	27250	221
369	20240304	140200	4316285150	27250	27250	27250	27250	948
370	20240304	140100	4290452150	27250	27250	27250	27250	455
371	20240304	140000	4278053400	27250	27300	27300	27250	98
372	20240304	135900	4275382850	27250	27250	27250	27250	36
373	20240304	135800	4274401850	27250	27250	27300	27250	72
374	20240304	135700	4272439350	27250	27250	27300	27250	106
375	20240304	135600	4269549200	27250	27250	27300	27250	248
376	20240304	135500	4262786200	27300	27250	27300	27250	146
377	20240304	135400	4258805250	27250	27250	27250	27250	36
378	20240304	135300	4257824250	27300	27250	27300	27250	80
379	20240304	135200	4255643350	27250	27250	27250	27250	38
380	20240304	135100	4254607850	27250	27250	27250	27250	37
381	20240304	135000	4253599600	27300	27250	27300	27250	297
382	20240304	134900	4245505850	27250	27250	27250	27250	37
383	20240304	134800	4244497600	27250	27250	27300	27250	77
384	20240304	134700	4242399300	27250	27250	27250	27250	86
385	20240304	134600	4240055800	27250	27300	27300	27250	147
386	20240304	134500	4236044500	27250	27250	27250	27250	176
387	20240304	134400	4231248500	27250	27300	27300	27250	72
388	20240304	134300	4229284700	27300	27250	27300	27250	68
389	20240304	134200	4227430500	27250	27300	27300	27250	126
390	20240304	134100	4223992700	27300	27250	27300	27250	367
391	20240304	134000	4213975500	27300	27250	27300	27250	86
392	20240304	133900	4211631600	27300	27300	27300	27250	390
393	20240304	133800	4200993650	27250	27250	27300	27250	65
394	20240304	133700	4199221000	27250	27300	27300	27250	103
395	20240304	133600	4196411000	27300	27300	27300	27300	51
396	20240304	133500	4195018700	27250	27250	27250	27250	86
397	20240304	133400	4192675200	27250	27300	27300	27250	76
398	20240304	133300	4190603600	27300	27300	27350	27300	171
399	20240304	133200	4185934650	27300	27300	27300	27300	39
400	20240304	133100	4184869950	27300	27350	27350	27300	44
401	20240304	133000	4183668700	27300	27300	27300	27300	81
402	20240304	132900	4181457400	27250	27250	27300	27250	182
403	20240304	132800	4176497650	27250	27300	27300	27250	38
404	20240304	132700	4175462100	27300	27300	27300	27300	425
405	20240304	132600	4163859600	27300	27250	27350	27250	737
406	20240304	132500	4143762850	27300	27250	27300	27250	41
407	20240304	132400	4142643600	27300	27250	27300	27250	3
408	20240304	132300	4142561750	27250	27250	27250	27250	817
409	20240304	132200	4120298500	27250	27250	27250	27250	7
410	20240304	132100	4120107750	27250	27250	27250	27250	60
411	20240304	132000	4118472750	27250	27250	27250	27250	247
412	20240304	131900	4111742000	27250	27250	27250	27250	65
413	20240304	131800	4109970750	27250	27250	27250	27250	10
414	20240304	131700	4109698250	27250	27250	27250	27250	175
415	20240304	131600	4104929500	27250	27250	27250	27200	94
416	20240304	131500	4102368050	27250	27250	27250	27200	236
417	20240304	131400	4095943700	27250	27250	27250	27250	63
418	20240304	131300	4094226950	27250	27250	27250	27200	275
419	20240304	131200	4086735800	27250	27300	27300	27250	342
420	20240304	131100	4077416250	27300	27300	27300	27250	369
421	20240304	131000	4067359900	27250	27250	27250	27250	56
422	20240304	130900	4065833900	27250	27250	27250	27250	0
423	20240304	130800	4065833900	27250	27250	27250	27200	53
424	20240304	130700	4064391700	27200	27250	27250	27200	194
425	20240304	130600	4059105250	27250	27250	27250	27200	127
426	20240304	130500	4055644600	27200	27250	27300	27200	94
427	20240304	130400	4053084350	27300	27300	27300	27200	340
428	20240304	130300	4043825050	27250	27250	27250	27250	1147
429	20240304	130200	4012569300	27250	27250	27300	27250	143
430	20240304	130100	4008672000	27250	27300	27300	27250	181
431	20240304	130000	4003738400	27350	27250	27350	27250	1549
432	20240304	125900	3961504100	27250	27300	27300	27250	66
433	20240304	125800	3959702850	27300	27300	27300	27300	3
434	20240304	125700	3959620950	27300	27300	27350	27300	1201
435	20240304	125600	3926833500	27350	27300	27350	27300	13
436	20240304	125500	3926478550	27300	27300	27300	27300	25
437	20240304	125400	3925796050	27300	27300	27300	27300	676
438	20240304	125300	3907341250	27300	27300	27350	27300	89
439	20240304	125200	3904911500	27300	27350	27350	27300	210
440	20240304	125100	3899168200	27350	27350	27350	27350	271
441	20240304	125000	3891756350	27350	27350	27350	27350	21
442	20240304	124900	3891182000	27400	27400	27400	27400	5
443	20240304	124800	3891045000	27350	27350	27350	27350	0
444	20240304	124700	3891045000	27350	27350	27400	27350	610
445	20240304	124600	3874361400	27350	27350	27350	27350	56
446	20240304	124500	3872829800	27350	27350	27350	27350	5
447	20240304	124400	3872693050	27350	27350	27400	27350	7
448	20240304	124300	3872501500	27350	27350	27350	27350	86
449	20240304	124200	3870149400	27350	27350	27350	27350	370
450	20240304	124100	3860029900	27400	27350	27400	27350	11
451	20240304	124000	3859728550	27350	27350	27350	27350	320
452	20240304	123900	3850976550	27350	27350	27400	27350	167
453	20240304	123800	3846408850	27350	27350	27400	27350	206
454	20240304	123700	3840769750	27350	27350	27400	27350	132
455	20240304	123600	3837154600	27350	27350	27350	27350	6
456	20240304	123500	3836990500	27350	27350	27350	27350	122
457	20240304	123400	3833653800	27350	27350	27350	27350	3
458	20240304	123300	3833571750	27350	27350	27350	27350	50
459	20240304	123200	3832204250	27350	27350	27350	27350	1
460	20240304	123100	3832176900	27350	27350	27350	27350	35
461	20240304	123000	3831219650	27350	27350	27350	27350	42
462	20240304	122900	3830070950	27350	27350	27350	27350	64
463	20240304	122800	3828320550	27400	27400	27400	27400	26
464	20240304	122700	3827608150	27400	27300	27400	27300	304
465	20240304	122600	3819295650	27300	27350	27350	27300	184
466	20240304	122500	3814263300	27300	27300	27300	27300	61
467	20240304	122400	3812598000	27350	27300	27350	27300	307
468	20240304	122300	3804216650	27350	27350	27350	27350	78
469	20240304	122200	3802083350	27350	27300	27350	27300	234
470	20240304	122100	3795684600	27300	27350	27350	27300	273
471	20240304	122000	3788219600	27350	27350	27350	27350	40
472	20240304	121900	3787125600	27350	27350	27350	27350	104
473	20240304	121800	3784281200	27350	27300	27350	27300	99
474	20240304	121700	3781574750	27350	27350	27350	27300	660
475	20240304	121600	3763553750	27350	27350	27350	27350	14
476	20240304	121500	3763170850	27350	27350	27350	27300	914
477	20240304	121400	3738177650	27350	27350	27350	27350	59
478	20240304	121300	3736564000	27350	27350	27400	27350	202
479	20240304	121200	3731034300	27350	27350	27350	27350	31
480	20240304	121100	3730186450	27400	27350	27400	27350	60
481	20240304	121000	3728542950	27400	27350	27400	27350	120
482	20240304	120900	3725259950	27350	27400	27400	27350	35
483	20240304	120800	3724302450	27400	27400	27400	27400	11
484	20240304	120700	3724001050	27350	27400	27400	27350	152
485	20240304	120600	3719842600	27350	27350	27350	27350	2
486	20240304	120500	3719787900	27400	27400	27400	27400	23
487	20240304	120400	3719157700	27400	27350	27400	27350	5
488	20240304	120300	3719020750	27350	27350	27350	27350	21
489	20240304	120200	3718446400	27350	27350	27350	27350	0
490	20240304	120100	3718446400	27350	27350	27350	27350	3
491	20240304	120000	3718364350	27350	27400	27400	27350	2155
492	20240304	115900	3659371800	27450	27450	27450	27450	26
493	20240304	115800	3658658100	27450	27450	27450	27450	46
494	20240304	115700	3657395400	27400	27400	27400	27400	36
495	20240304	115600	3656409000	27400	27400	27400	27400	351
496	20240304	115500	3646791600	27400	27400	27400	27400	14
497	20240304	115400	3646408000	27400	27400	27400	27350	832
498	20240304	115300	3623624950	27400	27350	27400	27350	38
499	20240304	115200	3622583900	27400	27400	27400	27350	68
500	20240304	115100	3620720750	27350	27400	27400	27350	72
501	20240304	115000	3618749550	27350	27350	27350	27350	16
502	20240304	114900	3618311950	27350	27350	27350	27350	90
503	20240304	114800	3615850450	27350	27350	27350	27300	2786
504	20240304	114700	3539752600	27400	27400	27400	27400	40
505	20240304	114600	3538656600	27400	27350	27400	27350	155
506	20240304	114500	3534416850	27350	27350	27350	27350	24
507	20240304	114400	3533760450	27350	27350	27350	27350	404
508	20240304	114300	3522711050	27350	27350	27350	27350	131
509	20240304	114200	3519128200	27350	27350	27350	27350	179
510	20240304	114100	3514232550	27350	27300	27350	27300	135
511	20240304	114000	3510545550	27300	27300	27350	27300	137
512	20240304	113900	3506804600	27300	27350	27350	27300	3167
513	20240304	113800	3420287150	27350	27350	27350	27350	166
514	20240304	113700	3415747050	27350	27350	27350	27350	26
515	20240304	113600	3415035950	27400	27400	27400	27400	333
516	20240304	113500	3405911750	27350	27350	27350	27350	94
517	20240304	113400	3403340850	27400	27400	27400	27350	188
518	20240304	113300	3398195900	27350	27350	27350	27350	1090
519	20240304	113200	3368384400	27350	27350	27350	27350	5
520	20240304	113100	3368247650	27350	27350	27350	27350	158
521	20240304	113000	3363926350	27350	27350	27350	27350	100
522	20240304	112900	3361191350	27400	27400	27400	27400	100
523	20240304	112800	3358451350	27400	27350	27400	27350	349
524	20240304	112700	3348901150	27400	27350	27400	27350	40
525	20240304	112600	3347805750	27400	27400	27400	27400	8
526	20240304	112500	3347586550	27400	27350	27400	27350	71
527	20240304	112400	3345642050	27350	27400	27400	27350	194
528	20240304	112300	3340335600	27450	27400	27450	27350	226
529	20240304	112200	3334149000	27350	27350	27350	27350	1
530	20240304	112100	3334121650	27450	27450	27450	27450	3
531	20240304	112000	3334039300	27450	27400	27450	27400	156
532	20240304	111900	3329762350	27400	27450	27450	27400	6
533	20240304	111800	3329597700	27400	27350	27400	27350	102
534	20240304	111700	3326803000	27450	27400	27450	27400	273
535	20240304	111600	3319322700	27350	27350	27350	27350	11
536	20240304	111500	3319021850	27350	27350	27400	27350	31
537	20240304	111400	3318173950	27350	27350	27350	27350	56
538	20240304	111300	3316642350	27300	27350	27350	27300	47
539	20240304	111200	3315356950	27300	27350	27350	27300	398
540	20240304	111100	3304487350	27350	27350	27350	27350	55
541	20240304	111000	3302983100	27350	27350	27350	27350	52
542	20240304	110900	3301560900	27350	27350	27350	27350	3177
543	20240304	110800	3214669950	27350	27400	27450	27350	223
544	20240304	110700	3208559700	27400	27400	27400	27400	228
545	20240304	110600	3202312500	27400	27400	27400	27400	36
546	20240304	110500	3201326100	27400	27400	27400	27400	239
547	20240304	110400	3194777500	27400	27450	27450	27400	92
548	20240304	110300	3192256200	27400	27400	27450	27400	765
549	20240304	110200	3171290250	27400	27400	27400	27350	161
550	20240304	110100	3166883050	27400	27450	27450	27400	170
551	20240304	110000	3162218250	27450	27350	27450	27350	45
552	20240304	105900	3160985400	27350	27400	27400	27350	391
553	20240304	105800	3150280550	27350	27400	27400	27350	2120
554	20240304	105700	3092235100	27400	27450	27450	27400	314
555	20240304	105600	3083630800	27500	27450	27500	27450	53
556	20240304	105500	3082173400	27500	27500	27500	27400	83
557	20240304	105400	3079891100	27500	27450	27500	27400	143
558	20240304	105300	3075967550	27450	27450	27450	27450	462
559	20240304	105200	3063285650	27450	27500	27500	27450	396
560	20240304	105100	3052398150	27500	27500	27500	27500	317
561	20240304	105000	3043680650	27550	27500	27550	27500	263
562	20240304	104900	3036446600	27550	27500	27550	27500	237
563	20240304	104800	3029925750	27500	27500	27500	27500	75
564	20240304	104700	3027863250	27500	27500	27500	27500	127
565	20240304	104600	3024370750	27500	27550	27550	27500	214
566	20240304	104500	3018482800	27500	27500	27500	27500	145
567	20240304	104400	3014495300	27550	27550	27600	27550	124
568	20240304	104300	3011079050	27550	27550	27600	27550	160
569	20240304	104200	3006670550	27600	27600	27600	27600	43
570	20240304	104100	3005483750	27550	27600	27600	27550	179
571	20240304	104000	3000552200	27600	27650	27650	27600	117
572	20240304	103900	2997321500	27650	27650	27650	27600	163
573	20240304	103800	2992817100	27650	27600	27700	27600	848
574	20240304	103700	2969378800	27600	27600	27600	27600	131
575	20240304	103600	2965763200	27600	27600	27650	27600	620
576	20240304	103500	2948651150	27600	27550	27650	27550	4716
577	20240304	103400	2818596550	27500	27450	27550	27450	543
578	20240304	103300	2803663950	27500	27500	27550	27500	289
579	20240304	103200	2795715700	27500	27500	27500	27500	4
580	20240304	103100	2795605700	27600	27600	27600	27500	828
581	20240304	103000	2772825350	27550	27550	27600	27550	666
582	20240304	102900	2754470750	27550	27550	27600	27550	75
583	20240304	102800	2752404000	27550	27600	27600	27550	15
584	20240304	102700	2751990200	27550	27650	27650	27550	706
585	20240304	102600	2732484250	27650	27550	27650	27500	1960
586	20240304	102500	2678433350	27550	27450	27550	27450	1072
587	20240304	102400	2648931650	27450	27450	27450	27450	151
588	20240304	102300	2644786700	27450	27400	27450	27400	824
589	20240304	102200	2622177550	27400	27400	27400	27400	202
590	20240304	102100	2616642750	27350	27400	27450	27350	189
591	20240304	102000	2611469650	27400	27400	27450	27350	692
592	20240304	101900	2592498950	27400	27400	27400	27400	143
593	20240304	101800	2588580750	27400	27350	27400	27350	300
594	20240304	101700	2580371250	27350	27400	27400	27350	279
595	20240304	101600	2572740150	27400	27350	27400	27350	1248
596	20240304	101500	2538607300	27350	27350	27350	27350	275
597	20240304	101400	2531086050	27400	27400	27400	27350	2578
598	20240304	101300	2460452850	27450	27400	27450	27400	254
599	20240304	101200	2453487800	27450	27450	27450	27450	748
600	20240304	101100	2432955200	27450	27450	27500	27450	65
601	20240304	101000	2431170250	27500	27500	27500	27500	318
602	20240304	100900	2422425250	27500	27450	27500	27450	78
603	20240304	100800	2420284050	27450	27450	27450	27450	564
604	20240304	100700	2404802250	27450	27500	27500	27450	10
605	20240304	100600	2404527700	27450	27450	27450	27450	233
606	20240304	100500	2398131850	27450	27450	27450	27450	10
607	20240304	100400	2397857350	27450	27450	27500	27450	96
608	20240304	100300	2395222100	27450	27450	27500	27450	291
609	20240304	100200	2387234100	27450	27450	27450	27450	47
610	20240304	100100	2385943950	27500	27450	27500	27450	407
611	20240304	100000	2374761450	27500	27450	27500	27450	95
612	20240304	095900	2372149000	27450	27450	27450	27450	66
613	20240304	095800	2370337300	27450	27450	27450	27450	81
614	20240304	095700	2368113850	27450	27450	27450	27400	346
615	20240304	095600	2358632400	27400	27400	27500	27400	466
616	20240304	095500	2345863800	27400	27400	27450	27400	143
617	20240304	095400	2341945550	27400	27400	27450	27400	478
618	20240304	095300	2328847300	27400	27450	27450	27400	604
619	20240304	095200	2312284100	27450	27550	27550	27450	406
620	20240304	095100	2301138600	27500	27500	27500	27500	465
621	20240304	095000	2288351100	27550	27550	27550	27550	10
622	20240304	094900	2288075600	27550	27550	27550	27500	337
623	20240304	094800	2278792550	27550	27550	27550	27500	157
624	20240304	094700	2274474150	27500	27450	27550	27450	48
625	20240304	094600	2273155050	27450	27500	27550	27450	548
626	20240304	094500	2258085850	27450	27500	27500	27450	83
627	20240304	094400	2255803550	27450	27400	27450	27400	208
628	20240304	094300	2250103950	27400	27450	27500	27400	498
629	20240304	094200	2236428250	27450	27400	27450	27400	1234
630	20240304	094100	2202586100	27400	27400	27400	27400	430
631	20240304	094000	2190804100	27400	27400	27400	27400	219
632	20240304	093900	2184803500	27400	27400	27450	27400	130
633	20240304	093800	2181240500	27350	27400	27400	27350	962
634	20240304	093700	2154919350	27400	27450	27450	27350	2863
635	20240304	093600	2076495700	27500	27500	27500	27500	97
636	20240304	093500	2073828200	27500	27500	27550	27500	800
637	20240304	093400	2051803050	27550	27500	27550	27500	549
638	20240304	093300	2036695150	27550	27500	27550	27500	200
639	20240304	093200	2031186750	27500	27450	27500	27450	626
640	20240304	093100	2013975000	27450	27400	27450	27350	109
641	20240304	093000	2010985700	27350	27350	27400	27350	365
642	20240304	092900	2000995700	27350	27450	27500	27350	528
643	20240304	092800	1986519350	27450	27400	27450	27400	467
644	20240304	092700	1973715500	27400	27450	27450	27400	1150
645	20240304	092600	1942198650	27400	27500	27550	27400	1127
646	20240304	092500	1911261900	27450	27550	27550	27450	4468
647	20240304	092400	1788500950	27550	27800	27800	27500	7650
648	20240304	092300	1577002550	27800	27750	27800	27700	4519
649	20240304	092200	1451540100	27700	27650	27750	27650	2752
650	20240304	092100	1375233150	27700	27650	27750	27650	2444
651	20240304	092000	1307528150	27700	27700	27750	27600	1730
652	20240304	091900	1259585350	27700	27550	27750	27500	4571
653	20240304	091800	1133379050	27600	27550	27600	27500	2253
654	20240304	091700	1071271900	27550	27500	27550	27450	1630
655	20240304	091600	1026421350	27450	27550	27600	27450	2629
656	20240304	091500	954065450	27500	27500	27550	27500	1298
657	20240304	091400	918319500	27550	27450	27550	27450	1438
658	20240304	091300	878800550	27500	27400	27550	27400	1601
659	20240304	091200	834772900	27500	27550	27550	27400	2588
660	20240304	091100	763600350	27450	27500	27550	27450	1775
661	20240304	091000	714820100	27450	27500	27500	27400	797
662	20240304	090900	692934050	27500	27500	27500	27350	2149
663	20240304	090800	633962750	27500	27500	27500	27400	1896
664	20240304	090700	581878250	27450	27550	27550	27350	2955
665	20240304	090600	500754150	27550	27550	27550	27400	2760
666	20240304	090500	424866600	27550	27300	27650	27300	3268
667	20240304	090400	334911100	27400	27250	27400	27200	892
668	20240304	090300	310504350	27250	27300	27350	27200	468
669	20240304	090200	297736250	27350	27250	27400	27200	3025
670	20240304	090100	215274900	27200	27300	27400	27200	3371
671	20240304	090000	123295050	27350	27200	27400	27200	4113