KissMeData/112610/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195000	13530449950	49850	49850	49850	49850	8139
3	20240326	194900	13530449950	49850	49850	49850	49850	0
4	20240326	194800	13530449950	49850	49850	49850	49850	0
5	20240326	194700	13530449950	49850	49850	49850	49850	0
6	20240326	194600	13530449950	49850	49850	49850	49850	0
7	20240326	194500	13530449950	49850	49850	49850	49850	0
8	20240326	194400	13530449950	49850	49850	49850	49850	0
9	20240326	194300	13530449950	49850	49850	49850	49850	0
10	20240326	194200	13530449950	49850	49850	49850	49850	0
11	20240326	194100	13530449950	49850	49850	49850	49850	0
12	20240326	194000	13530449950	49850	49850	49850	49850	0
13	20240326	193900	13530449950	49850	49850	49850	49850	0
14	20240326	193800	13530449950	49850	49850	49850	49850	0
15	20240326	193700	13530449950	49850	49850	49850	49850	0
16	20240326	193600	13530449950	49850	49850	49850	49850	0
17	20240326	193500	13530449950	49850	49850	49850	49850	0
18	20240326	193400	13530449950	49850	49850	49850	49850	0
19	20240326	193300	13530449950	49850	49850	49850	49850	0
20	20240326	193200	13530449950	49850	49850	49850	49850	0
21	20240326	193100	13530449950	49850	49850	49850	49850	0
22	20240326	193000	13530449950	49850	49850	49850	49850	0
23	20240326	192900	13530449950	49850	49850	49850	49850	0
24	20240326	192800	13530449950	49850	49850	49850	49850	0
25	20240326	192700	13530449950	49850	49850	49850	49850	0
26	20240326	192600	13530449950	49850	49850	49850	49850	0
27	20240326	192500	13530449950	49850	49850	49850	49850	0
28	20240326	192400	13530449950	49850	49850	49850	49850	0
29	20240326	192300	13530449950	49850	49850	49850	49850	0
30	20240326	192200	13530449950	49850	49850	49850	49850	0
31	20240326	192100	13530449950	49850	49850	49850	49850	0
32	20240326	192000	13530449950	49850	49850	49850	49850	8139
33	20240326	191900	13530449950	49850	49850	49850	49850	0
34	20240326	191800	13530449950	49850	49850	49850	49850	0
35	20240326	191700	13530449950	49850	49850	49850	49850	0
36	20240326	191600	13530449950	49850	49850	49850	49850	0
37	20240326	191500	13530449950	49850	49850	49850	49850	0
38	20240326	191400	13530449950	49850	49850	49850	49850	0
39	20240326	191300	13530449950	49850	49850	49850	49850	0
40	20240326	191200	13530449950	49850	49850	49850	49850	0
41	20240326	191100	13530449950	49850	49850	49850	49850	0
42	20240326	191000	13530449950	49850	49850	49850	49850	0
43	20240326	190900	13530449950	49850	49850	49850	49850	0
44	20240326	190800	13530449950	49850	49850	49850	49850	0
45	20240326	190700	13530449950	49850	49850	49850	49850	0
46	20240326	190600	13530449950	49850	49850	49850	49850	0
47	20240326	190500	13530449950	49850	49850	49850	49850	0
48	20240326	190400	13530449950	49850	49850	49850	49850	0
49	20240326	190300	13530449950	49850	49850	49850	49850	0
50	20240326	190200	13530449950	49850	49850	49850	49850	0
51	20240326	190100	13530449950	49850	49850	49850	49850	0
52	20240326	190000	13530449950	49850	49850	49850	49850	0
53	20240326	185900	13530449950	49850	49850	49850	49850	0
54	20240326	185800	13530449950	49850	49850	49850	49850	0
55	20240326	185700	13530449950	49850	49850	49850	49850	0
56	20240326	185600	13530449950	49850	49850	49850	49850	0
57	20240326	185500	13530449950	49850	49850	49850	49850	0
58	20240326	185400	13530449950	49850	49850	49850	49850	0
59	20240326	185300	13530449950	49850	49850	49850	49850	0
60	20240326	185200	13530449950	49850	49850	49850	49850	0
61	20240326	185100	13530449950	49850	49850	49850	49850	0
62	20240326	185000	13530449950	49850	49850	49850	49850	8139
63	20240326	184900	13530449950	49850	49850	49850	49850	0
64	20240326	184800	13530449950	49850	49850	49850	49850	0
65	20240326	184700	13530449950	49850	49850	49850	49850	0
66	20240326	184600	13530449950	49850	49850	49850	49850	0
67	20240326	184500	13530449950	49850	49850	49850	49850	0
68	20240326	184400	13530449950	49850	49850	49850	49850	0
69	20240326	184300	13530449950	49850	49850	49850	49850	0
70	20240326	184200	13530449950	49850	49850	49850	49850	0
71	20240326	184100	13530449950	49850	49850	49850	49850	0
72	20240326	184000	13530449950	49850	49850	49850	49850	0
73	20240326	183900	13530449950	49850	49850	49850	49850	0
74	20240326	183800	13530449950	49850	49850	49850	49850	0
75	20240326	183700	13530449950	49850	49850	49850	49850	0
76	20240326	183600	13530449950	49850	49850	49850	49850	0
77	20240326	183500	13530449950	49850	49850	49850	49850	0
78	20240326	183400	13530449950	49850	49850	49850	49850	0
79	20240326	183300	13530449950	49850	49850	49850	49850	0
80	20240326	183200	13530449950	49850	49850	49850	49850	0
81	20240326	183100	13530449950	49850	49850	49850	49850	0
82	20240326	183000	13530449950	49850	49850	49850	49850	0
83	20240326	182900	13530449950	49850	49850	49850	49850	0
84	20240326	182800	13530449950	49850	49850	49850	49850	0
85	20240326	182700	13530449950	49850	49850	49850	49850	0
86	20240326	182600	13530449950	49850	49850	49850	49850	0
87	20240326	182500	13530449950	49850	49850	49850	49850	0
88	20240326	182400	13530449950	49850	49850	49850	49850	0
89	20240326	182300	13530449950	49850	49850	49850	49850	0
90	20240326	182200	13530449950	49850	49850	49850	49850	0
91	20240326	182100	13530449950	49850	49850	49850	49850	0
92	20240326	182000	13530449950	49850	49850	49850	49850	8139
93	20240326	181900	13530449950	49850	49850	49850	49850	0
94	20240326	181800	13530449950	49850	49850	49850	49850	0
95	20240326	181700	13530449950	49850	49850	49850	49850	0
96	20240326	181600	13530449950	49850	49850	49850	49850	0
97	20240326	181500	13530449950	49850	49850	49850	49850	0
98	20240326	181400	13530449950	49850	49850	49850	49850	0
99	20240326	181300	13530449950	49850	49850	49850	49850	0
100	20240326	181200	13530449950	49850	49850	49850	49850	0
101	20240326	181100	13530449950	49850	49850	49850	49850	0
102	20240326	181000	13530449950	49850	49850	49850	49850	0
103	20240326	180900	13530449950	49850	49850	49850	49850	0
104	20240326	180800	13530449950	49850	49850	49850	49850	0
105	20240326	180700	13530449950	49850	49850	49850	49850	0
106	20240326	180600	13530449950	49850	49850	49850	49850	0
107	20240326	180500	13530449950	49850	49850	49850	49850	0
108	20240326	180400	13530449950	49850	49850	49850	49850	0
109	20240326	180300	13530449950	49850	49850	49850	49850	0
110	20240326	180200	13530449950	49850	49850	49850	49850	0
111	20240326	180100	13530449950	49850	49850	49850	49850	0
112	20240326	180000	13530449950	49850	49850	49850	49850	0
113	20240326	175900	13530449950	49850	49850	49850	49850	0
114	20240326	175800	13530449950	49850	49850	49850	49850	0
115	20240326	175700	13530449950	49850	49850	49850	49850	0
116	20240326	175600	13530449950	49850	49850	49850	49850	0
117	20240326	175500	13530449950	49850	49850	49850	49850	0
118	20240326	175400	13530449950	49850	49850	49850	49850	0
119	20240326	175300	13530449950	49850	49850	49850	49850	0
120	20240326	175200	13530449950	49850	49850	49850	49850	0
121	20240326	175100	13530449950	49850	49850	49850	49850	0
122	20240326	175000	13530449950	49850	49850	49850	49850	8139
123	20240326	174900	13530449950	49850	49850	49850	49850	0
124	20240326	174800	13530449950	49850	49850	49850	49850	0
125	20240326	174700	13530449950	49850	49850	49850	49850	0
126	20240326	174600	13530449950	49850	49850	49850	49850	0
127	20240326	174500	13530449950	49850	49850	49850	49850	0
128	20240326	174400	13530449950	49850	49850	49850	49850	0
129	20240326	174300	13530449950	49850	49850	49850	49850	0
130	20240326	174200	13530449950	49850	49850	49850	49850	0
131	20240326	174100	13530449950	49850	49850	49850	49850	0
132	20240326	174000	13530449950	49850	49850	49850	49850	0
133	20240326	173900	13530449950	49850	49850	49850	49850	0
134	20240326	173800	13530449950	49850	49850	49850	49850	0
135	20240326	173700	13530449950	49850	49850	49850	49850	0
136	20240326	173600	13530449950	49850	49850	49850	49850	0
137	20240326	173500	13530449950	49850	49850	49850	49850	0
138	20240326	173400	13530449950	49850	49850	49850	49850	0
139	20240326	173300	13530449950	49850	49850	49850	49850	0
140	20240326	173200	13530449950	49850	49850	49850	49850	0
141	20240326	173100	13530449950	49850	49850	49850	49850	0
142	20240326	173000	13530449950	49850	49850	49850	49850	0
143	20240326	172900	13530449950	49850	49850	49850	49850	0
144	20240326	172800	13530449950	49850	49850	49850	49850	0
145	20240326	172700	13530449950	49850	49850	49850	49850	0
146	20240326	172600	13530449950	49850	49850	49850	49850	0
147	20240326	172500	13530449950	49850	49850	49850	49850	0
148	20240326	172400	13530449950	49850	49850	49850	49850	0
149	20240326	172300	13530449950	49850	49850	49850	49850	0
150	20240326	172200	13530449950	49850	49850	49850	49850	0
151	20240326	172100	13530449950	49850	49850	49850	49850	0
152	20240326	172000	13530449950	49850	49850	49850	49850	8139
153	20240326	171900	13530449950	49850	49850	49850	49850	0
154	20240326	171800	13530449950	49850	49850	49850	49850	0
155	20240326	171700	13530449950	49850	49850	49850	49850	0
156	20240326	171600	13530449950	49850	49850	49850	49850	0
157	20240326	171500	13530449950	49850	49850	49850	49850	0
158	20240326	171400	13530449950	49850	49850	49850	49850	0
159	20240326	171300	13530449950	49850	49850	49850	49850	0
160	20240326	171200	13530449950	49850	49850	49850	49850	0
161	20240326	171100	13530449950	49850	49850	49850	49850	0
162	20240326	171000	13530449950	49850	49850	49850	49850	0
163	20240326	170900	13530449950	49850	49850	49850	49850	0
164	20240326	170800	13530449950	49850	49850	49850	49850	0
165	20240326	170700	13530449950	49850	49850	49850	49850	0
166	20240326	170600	13530449950	49850	49850	49850	49850	0
167	20240326	170500	13530449950	49850	49850	49850	49850	0
168	20240326	170400	13530449950	49850	49850	49850	49850	0
169	20240326	170300	13530449950	49850	49850	49850	49850	0
170	20240326	170200	13530449950	49850	49850	49850	49850	0
171	20240326	170100	13530449950	49850	49850	49850	49850	0
172	20240326	170000	13530449950	49850	49850	49850	49850	0
173	20240326	165900	13530449950	49850	49850	49850	49850	0
174	20240326	165800	13530449950	49850	49850	49850	49850	0
175	20240326	165700	13530449950	49850	49850	49850	49850	0
176	20240326	165600	13530449950	49850	49850	49850	49850	0
177	20240326	165500	13530449950	49850	49850	49850	49850	0
178	20240326	165400	13530449950	49850	49850	49850	49850	0
179	20240326	165300	13530449950	49850	49850	49850	49850	0
180	20240326	165200	13530449950	49850	49850	49850	49850	0
181	20240326	165100	13530449950	49850	49850	49850	49850	0
182	20240326	165000	13530449950	49850	49850	49850	49850	8139
183	20240326	164900	13530449950	49850	49850	49850	49850	0
184	20240326	164800	13530449950	49850	49850	49850	49850	0
185	20240326	164700	13530449950	49850	49850	49850	49850	0
186	20240326	164600	13530449950	49850	49850	49850	49850	0
187	20240326	164500	13530449950	49850	49850	49850	49850	0
188	20240326	164400	13530449950	49850	49850	49850	49850	0
189	20240326	164300	13530449950	49850	49850	49850	49850	0
190	20240326	164200	13530449950	49850	49850	49850	49850	0
191	20240326	164100	13530449950	49850	49850	49850	49850	0
192	20240326	164000	13530449950	49850	49850	49850	49850	0
193	20240326	163900	13530449950	49850	49850	49850	49850	0
194	20240326	163800	13530449950	49850	49850	49850	49850	0
195	20240326	163700	13530449950	49850	49850	49850	49850	0
196	20240326	163600	13530449950	49850	49850	49850	49850	0
197	20240326	163500	13530449950	49850	49850	49850	49850	0
198	20240326	163400	13530449950	49850	49850	49850	49850	0
199	20240326	163300	13530449950	49850	49850	49850	49850	0
200	20240326	163200	13530449950	49850	49850	49850	49850	0
201	20240326	163100	13530449950	49850	49850	49850	49850	0
202	20240326	163000	13530449950	49850	49850	49850	49850	0
203	20240326	162900	13530449950	49850	49850	49850	49850	0
204	20240326	162800	13530449950	49850	49850	49850	49850	0
205	20240326	162700	13530449950	49850	49850	49850	49850	0
206	20240326	162600	13530449950	49850	49850	49850	49850	0
207	20240326	162500	13530449950	49850	49850	49850	49850	0
208	20240326	162400	13530449950	49850	49850	49850	49850	0
209	20240326	162300	13530449950	49850	49850	49850	49850	0
210	20240326	162200	13530449950	49850	49850	49850	49850	0
211	20240326	162100	13530449950	49850	49850	49850	49850	0
212	20240326	162000	13530449950	49850	49850	49850	49850	8139
213	20240326	161900	13530449950	49850	49850	49850	49850	0
214	20240326	161800	13530449950	49850	49850	49850	49850	0
215	20240326	161700	13530449950	49850	49850	49850	49850	0
216	20240326	161600	13530449950	49850	49850	49850	49850	0
217	20240326	161500	13530449950	49850	49850	49850	49850	0
218	20240326	161400	13530449950	49850	49850	49850	49850	0
219	20240326	161300	13530449950	49850	49850	49850	49850	0
220	20240326	161200	13530449950	49850	49850	49850	49850	0
221	20240326	161100	13530449950	49850	49850	49850	49850	0
222	20240326	161000	13530449950	49850	49850	49850	49850	0
223	20240326	160900	13530449950	49850	49850	49850	49850	0
224	20240326	160800	13530449950	49850	49850	49850	49850	0
225	20240326	160700	13530449950	49850	49850	49850	49850	0
226	20240326	160600	13530449950	49850	49850	49850	49850	0
227	20240326	160500	13530449950	49850	49850	49850	49850	0
228	20240326	160400	13530449950	49850	49850	49850	49850	0
229	20240326	160300	13530449950	49850	49850	49850	49850	0
230	20240326	160200	13530449950	49850	49850	49850	49850	0
231	20240326	160100	13530449950	49850	49850	49850	49850	0
232	20240326	160000	13530449950	49850	49850	49850	49850	0
233	20240326	155900	13530449950	49850	49850	49850	49850	0
234	20240326	155800	13530449950	49850	49850	49850	49850	0
235	20240326	155700	13530449950	49850	49850	49850	49850	0
236	20240326	155600	13530449950	49850	49850	49850	49850	0
237	20240326	155500	13530449950	49850	49850	49850	49850	0
238	20240326	155400	13530449950	49850	49850	49850	49850	0
239	20240326	155300	13530449950	49850	49850	49850	49850	0
240	20240326	155200	13530449950	49850	49850	49850	49850	0
241	20240326	155100	13530449950	49850	49850	49850	49850	0
242	20240326	155000	13530449950	49850	49850	49850	49850	8139
243	20240326	154900	13530449950	49850	49850	49850	49850	0
244	20240326	154800	13530449950	49850	49850	49850	49850	0
245	20240326	154700	13530449950	49850	49850	49850	49850	0
246	20240326	154600	13530449950	49850	49850	49850	49850	0
247	20240326	154500	13530449950	49850	49850	49850	49850	0
248	20240326	154400	13530449950	49850	49850	49850	49850	0
249	20240326	154300	13530449950	49850	49850	49850	49850	0
250	20240326	154200	13530449950	49850	49850	49850	49850	0
251	20240326	154100	13530449950	49850	49850	49850	49850	0
252	20240326	154000	13530449950	49850	49850	49850	49850	0
253	20240326	153900	13530449950	49850	49850	49850	49850	0
254	20240326	153800	13530449950	49850	49850	49850	49850	0
255	20240326	153700	13530449950	49850	49850	49850	49850	0
256	20240326	153600	13530449950	49850	49850	49850	49850	0
257	20240326	153500	13530449950	49850	49850	49850	49850	0
258	20240326	153400	13530449950	49850	49850	49850	49850	0
259	20240326	153300	13530449950	49850	49850	49850	49850	0
260	20240326	153200	13530449950	49850	49850	49850	49850	0
261	20240326	153100	13530449950	49850	49850	49850	49850	0
262	20240326	153000	13530449950	49850	49850	49850	49850	8139
263	20240326	152900	13124720800	49850	49850	49850	49850	0
264	20240326	152800	13124720800	49850	49850	49850	49850	0
265	20240326	152700	13124720800	49850	49850	49850	49850	0
266	20240326	152600	13124720800	49850	49850	49850	49850	0
267	20240326	152500	13124720800	49850	49850	49850	49850	0
268	20240326	152400	13124720800	49850	49850	49850	49850	0
269	20240326	152300	13124720800	49850	49850	49850	49850	0
270	20240326	152200	13124720800	49850	49850	49850	49850	0
271	20240326	152100	13124720800	49850	49850	49850	49850	0
272	20240326	152000	13124720800	49850	49850	49850	49850	0
273	20240326	151900	13124720800	49850	49850	49850	49750	263
274	20240326	151800	13111627550	49800	49750	49850	49750	2930
275	20240326	151700	12965841700	49800	49750	49800	49750	1314
276	20240326	151600	12900418300	49750	49750	49800	49750	1324
277	20240326	151500	12834546900	49750	49750	49800	49750	1967
278	20240326	151400	12736679150	49750	49800	49800	49750	615
279	20240326	151300	12706065150	49800	49800	49800	49750	987
280	20240326	151200	12656931850	49750	49800	49800	49750	312
281	20240326	151100	12641404750	49800	49800	49800	49750	1591
282	20240326	151000	12562192200	49750	49750	49800	49750	1602
283	20240326	150900	12482454400	49750	49750	49800	49750	733
284	20240326	150800	12445983250	49800	49750	49800	49750	1089
285	20240326	150700	12391787900	49750	49750	49800	49750	812
286	20240326	150600	12351385550	49750	49750	49800	49750	1148
287	20240326	150500	12294250800	49800	49750	49800	49750	1260
288	20240326	150400	12231557600	49800	49750	49800	49750	863
289	20240326	150300	12188597950	49750	49750	49800	49750	1390
290	20240326	150200	12119418150	49800	49750	49800	49750	937
291	20240326	150100	12072776150	49800	49850	49850	49750	5392
292	20240326	150000	11804286400	49850	49800	49850	49800	741
293	20240326	145900	11767361750	49800	49800	49850	49800	1538
294	20240326	145800	11690722800	49800	49800	49850	49800	838
295	20240326	145700	11648976850	49800	49800	49850	49800	538
296	20240326	145600	11622178200	49800	49800	49850	49800	719
297	20240326	145500	11586365900	49800	49850	49850	49800	757
298	20240326	145400	11548664100	49800	49800	49900	49800	1065
299	20240326	145300	11495578800	49850	49800	49850	49800	1117
300	20240326	145200	11439941000	49800	49850	49900	49800	586
301	20240326	145100	11410744250	49850	49850	49850	49800	1017
302	20240326	145000	11360050950	49850	49850	49900	49850	518
303	20240326	144900	11334226550	49850	49850	49950	49850	653
304	20240326	144800	11301655300	49850	49850	49900	49850	751
305	20240326	144700	11264201250	49900	49850	49900	49850	1437
306	20240326	144600	11192555650	49900	49850	49950	49850	1303
307	20240326	144500	11127543850	49850	49850	49900	49850	932
308	20240326	144400	11081069550	49850	49850	49900	49850	700
309	20240326	144300	11046169100	49850	49850	49900	49850	988
310	20240326	144200	10996911900	49900	49800	49900	49800	1391
311	20240326	144100	10927601600	49800	49800	49850	49800	1977
312	20240326	144000	10829118400	49850	49800	49850	49800	582
313	20240326	143900	10800131850	49800	49850	49850	49800	1885
314	20240326	143800	10706248750	49800	49800	49850	49800	1175
315	20240326	143700	10647728400	49800	49900	49900	49800	2804
316	20240326	143600	10507962300	49850	49850	49900	49850	2486
317	20240326	143500	10384035150	49850	49900	49950	49850	2930
318	20240326	143400	10237841950	49900	49950	49950	49850	551
319	20240326	143300	10210365950	49900	49900	49950	49900	687
320	20240326	143200	10176084550	49900	49850	49950	49850	973
321	20240326	143100	10127534150	49900	49900	49900	49850	561
322	20240326	143000	10099560950	49900	49900	49950	49850	2678
323	20240326	142900	9965946850	49900	49900	49900	49900	308
324	20240326	142800	9950577650	49900	49950	49950	49900	2077
325	20240326	142700	9846934500	49900	49900	49950	49900	2163
326	20240326	142600	9738994350	49900	49950	49950	49900	1335
327	20240326	142500	9672348200	49900	49950	50000	49900	4857
328	20240326	142400	9429863250	50000	49950	50000	49950	827
329	20240326	142300	9388532000	49950	49950	50000	49950	820
330	20240326	142200	9347571550	49950	49950	50000	49950	514
331	20240326	142100	9321897100	49950	49950	50000	49950	550
332	20240326	142000	9294424050	49950	50000	50000	49950	806
333	20240326	141900	9254161900	49950	49950	50000	49950	190
334	20240326	141800	9244670550	49950	50000	50000	49950	628
335	20240326	141700	9213288850	50000	49950	50000	49950	800
336	20240326	141600	9173301500	49950	49950	50000	49950	619
337	20240326	141500	9142380100	49950	49950	50000	49950	401
338	20240326	141400	9122348550	50000	50100	50100	49950	592
339	20240326	141300	9092773600	50000	50000	50000	50000	418
340	20240326	141200	9071873600	50100	49950	50100	49950	567
341	20240326	141100	9043531650	49950	50000	50000	49950	401
342	20240326	141000	9023489700	50000	49950	50000	49950	1152
343	20240326	140900	8965900500	49950	49950	50000	49950	756
344	20240326	140800	8928133050	49950	49950	49950	49950	174
345	20240326	140700	8919441750	49950	49950	50000	49950	277
346	20240326	140600	8905601400	49950	49950	50000	49950	499
347	20240326	140500	8880670400	50000	50000	50000	49950	507
348	20240326	140400	8855340150	50000	49950	50000	49950	366
349	20240326	140300	8837057850	49950	49950	50000	49950	270
350	20240326	140200	8823570900	49950	49950	50000	49950	609
351	20240326	140100	8793148950	49950	50000	50000	49950	1179
352	20240326	140000	8734201500	50000	50000	50100	50000	359
353	20240326	135900	8716249600	50000	50000	50100	49950	567
354	20240326	135800	8687910250	49950	50000	50000	49950	526
355	20240326	135700	8661634050	49950	50100	50100	49950	303
356	20240326	135600	8646489450	50000	49950	50000	49950	378
357	20240326	135500	8627598300	49950	50000	50000	49950	711
358	20240326	135400	8592069350	49950	49950	50000	49950	359
359	20240326	135300	8574134100	50000	50000	50100	50000	1017
360	20240326	135200	8523283700	50000	50000	50100	50000	263
361	20240326	135100	8510133600	50000	50000	50100	50000	194
362	20240326	135000	8500432600	50100	50000	50100	49950	1149
363	20240326	134900	8442985650	50000	49950	50000	49950	498
364	20240326	134800	8418089850	50000	50000	50000	49950	926
365	20240326	134700	8371809650	49950	49950	50000	49950	492
366	20240326	134600	8347234200	49950	49950	50000	49950	265
367	20240326	134500	8333995800	49950	49950	50000	49950	487
368	20240326	134400	8309663350	49950	50000	50000	49950	369
369	20240326	134300	8291226700	49950	50000	50000	49950	414
370	20240326	134200	8270546400	50000	49950	50000	49950	655
371	20240326	134100	8237815350	50000	49950	50000	49950	453
372	20240326	134000	8215186850	49950	50000	50000	49950	296
373	20240326	133900	8200399950	50000	50000	50000	49950	1201
374	20240326	133800	8140356950	49950	49950	50000	49950	494
375	20240326	133700	8115681600	49950	50000	50000	49950	534
376	20240326	133600	8089001000	49950	50000	50000	49950	407
377	20240326	133500	8068656600	50000	49950	50000	49950	339
378	20240326	133400	8051720400	49950	50000	50000	49950	5194
379	20240326	133300	7792037400	50000	50100	50100	50000	521
380	20240326	133200	7765987100	50100	50000	50100	50000	507
381	20240326	133100	7740631400	50000	50000	50100	50000	276
382	20240326	133000	7726828500	50000	50000	50100	50000	586
383	20240326	132900	7697522800	50000	50000	50000	50000	446
384	20240326	132800	7675222800	50000	50000	50100	50000	269
385	20240326	132700	7661767500	50000	50000	50100	50000	544
386	20240326	132600	7634562200	50100	50000	50100	50000	490
387	20240326	132500	7610049700	50000	50000	50100	50000	1196
388	20240326	132400	7550242100	50000	50000	50100	50000	377
389	20240326	132300	7531375300	50100	50100	50100	50000	265
390	20240326	132200	7518114100	50000	50100	50200	50000	410
391	20240326	132100	7497601200	50100	50100	50100	50000	612
392	20240326	132000	7466960200	50000	50000	50100	50000	325
393	20240326	131900	7450708800	50000	50000	50100	50000	467
394	20240326	131800	7427348100	50000	50100	50100	50000	420
395	20240326	131700	7406338500	50100	50000	50100	50000	177
396	20240326	131600	7397485200	50000	50100	50100	50000	298
397	20240326	131500	7382572600	50000	50000	50100	50000	203
398	20240326	131400	7372416200	50000	50000	50200	50000	300
399	20240326	131300	7357389700	50000	50100	50100	50000	552
400	20240326	131200	7329768700	50100	50100	50200	50100	368
401	20240326	131100	7311330000	50100	50100	50100	50000	2795
402	20240326	131000	7171312500	50100	50100	50100	50000	111
403	20240326	130900	7165755400	50000	50000	50100	50000	398
404	20240326	130800	7145845800	50000	50000	50100	50000	279
405	20240326	130700	7131893000	50100	50000	50100	50000	455
406	20240326	130600	7109140500	50000	50000	50100	50000	486
407	20240326	130500	7084840000	50100	50000	50100	50000	269
408	20240326	130400	7071387600	50000	50000	50100	50000	273
409	20240326	130300	7057736500	50000	50100	50100	50000	1759
410	20240326	130200	6969785200	50000	50000	50100	50000	869
411	20240326	130100	6926333100	50000	50000	50100	50000	455
412	20240326	130000	6903577500	50000	50100	50100	50000	401
413	20240326	125900	6883513200	50000	50000	50100	50000	459
414	20240326	125800	6860561100	50000	50000	50100	50000	405
415	20240326	125700	6840302600	50000	50000	50000	50000	60
416	20240326	125600	6837302600	50100	50100	50200	50000	428
417	20240326	125500	6815880500	50100	50000	50100	50000	488
418	20240326	125400	6791439300	50000	50100	50100	50000	964
419	20240326	125300	6743166600	50000	50100	50100	50000	1285
420	20240326	125200	6678908200	50100	50000	50100	50000	1429
421	20240326	125100	6607412100	50000	50000	50100	50000	409
422	20240326	125000	6586946000	50000	50100	50100	50000	173
423	20240326	124900	6578284400	50200	50100	50200	50000	613
424	20240326	124800	6547575600	50100	50100	50100	50000	516
425	20240326	124700	6521727400	50100	50000	50100	50000	784
426	20240326	124600	6482467600	50100	50000	50100	50000	1337
427	20240326	124500	6415550800	50000	50100	50200	50000	2418
428	20240326	124400	6294535100	50100	50100	50100	50000	8491
429	20240326	124300	5869139400	50100	50200	50200	50100	432
430	20240326	124200	5847490200	50100	50100	50200	50100	214
431	20240326	124100	5836766700	50100	50100	50200	50100	167
432	20240326	124000	5828399900	50200	50100	50200	50100	472
433	20240326	123900	5804722600	50100	50200	50200	50100	598
434	20240326	123800	5774720800	50200	50100	50300	50100	601
435	20240326	123700	5744572500	50100	50100	50200	50100	343
436	20240326	123600	5727388100	50100	50100	50200	50100	108
437	20240326	123500	5721975100	50100	50100	50300	50100	418
438	20240326	123400	5700998200	50100	50200	50200	50100	237
439	20240326	123300	5689105400	50200	50200	50200	50200	180
440	20240326	123200	5680069400	50200	50200	50300	50200	457
441	20240326	123100	5657127900	50200	50200	50200	50200	398
442	20240326	123000	5637148300	50200	50200	50200	50200	252
443	20240326	122900	5624497900	50200	50200	50200	50200	142
444	20240326	122800	5617369500	50100	50300	50300	50100	298
445	20240326	122700	5602412500	50300	50200	50300	50200	208
446	20240326	122600	5591969600	50300	50200	50300	50200	197
447	20240326	122500	5582080100	50300	50200	50300	50200	90
448	20240326	122400	5577561600	50200	50200	50300	50100	1520
449	20240326	122300	5501284100	50100	50300	50300	50100	147
450	20240326	122200	5493915200	50100	50200	50200	50100	272
451	20240326	122100	5480268300	50200	50200	50200	50200	324
452	20240326	122000	5464003500	50200	50200	50300	50200	146
453	20240326	121900	5456674100	50200	50200	50300	50100	138
454	20240326	121800	5449747400	50200	50300	50300	50200	460
455	20240326	121700	5426634100	50300	50200	50300	50100	337
456	20240326	121600	5409733100	50200	50200	50300	50200	152
457	20240326	121500	5402102200	50300	50200	50300	50100	396
458	20240326	121400	5382227200	50100	50100	50300	50100	110
459	20240326	121300	5376710800	50100	50100	50200	50100	191
460	20240326	121200	5367140900	50100	50200	50200	50100	181
461	20240326	121100	5358064100	50200	50300	50300	50100	400
462	20240326	121000	5337985000	50200	50200	50200	50200	235
463	20240326	120900	5326188000	50200	50200	50200	50200	252
464	20240326	120800	5313537600	50200	50300	50300	50200	278
465	20240326	120700	5299574000	50200	50200	50300	50200	135
466	20240326	120600	5292796900	50300	50200	50300	50200	249
467	20240326	120500	5280293800	50200	50200	50200	50200	173
468	20240326	120400	5271609200	50200	50200	50300	50100	213
469	20240326	120300	5260913800	50200	50200	50300	50200	726
470	20240326	120200	5224436600	50100	50100	50200	50100	154
471	20240326	120100	5216721100	50100	50200	50300	50100	212
472	20240326	120000	5206079100	50200	50300	50300	50100	170
473	20240326	115900	5197545300	50200	50200	50300	50100	562
474	20240326	115800	5169340800	50200	50300	50300	50200	194
475	20240326	115700	5159601300	50200	50200	50300	50200	150
476	20240326	115600	5152071100	50200	50200	50200	50200	428
477	20240326	115500	5130585500	50300	50300	50300	50200	114
478	20240326	115400	5124862200	50200	50200	50300	50200	259
479	20240326	115300	5111850100	50200	50200	50300	50200	209
480	20240326	115200	5101357500	50200	50200	50300	50200	459
481	20240326	115100	5078292500	50200	50200	50300	50200	161
482	20240326	115000	5070210000	50200	50200	50300	50100	602
483	20240326	114900	5039987400	50100	50200	50300	50100	1147
484	20240326	114800	4982411900	50200	50300	50300	50200	188
485	20240326	114700	4972971000	50200	50300	50300	50200	255
486	20240326	114600	4960169300	50200	50200	50200	50200	154
487	20240326	114500	4952438500	50200	50300	50300	50200	333
488	20240326	114400	4935711500	50200	50200	50300	50200	353
489	20240326	114300	4917977300	50200	50200	50300	50200	466
490	20240326	114200	4894574800	50200	50200	50300	50200	315
491	20240326	114100	4878759200	50200	50200	50300	50200	362
492	20240326	114000	4860585300	50300	50200	50300	50200	171
493	20240326	113900	4851997900	50200	50200	50300	50200	348
494	20240326	113800	4834528000	50300	50200	50300	50200	199
495	20240326	113700	4824526900	50200	50300	50300	50200	579
496	20240326	113600	4795453800	50300	50200	50300	50200	585
497	20240326	113500	4766077900	50200	50300	50300	50200	547
498	20240326	113400	4738587200	50300	50300	50400	50300	203
499	20240326	113300	4728376000	50300	50300	50400	50300	566
500	20240326	113200	4699896200	50300	50300	50400	50300	371
501	20240326	113100	4681224300	50300	50300	50400	50300	118
502	20240326	113000	4675286400	50400	50200	50400	50200	248
503	20240326	112900	4662818900	50200	50200	50300	50200	379
504	20240326	112800	4643792800	50300	50200	50300	50200	1813
505	20240326	112700	4552762000	50200	50300	50300	50200	133
506	20240326	112600	4546083900	50200	50200	50300	50200	400
507	20240326	112500	4525982700	50300	50200	50300	50200	411
508	20240326	112400	4505342600	50200	50300	50300	50200	305
509	20240326	112300	4490022600	50300	50300	50300	50200	989
510	20240326	112200	4440300900	50200	50300	50300	50200	1227
511	20240326	112100	4378658700	50200	50300	50300	50200	568
512	20240326	112000	4350089700	50300	50300	50400	50300	249
513	20240326	111900	4337564400	50300	50300	50400	50300	74
514	20240326	111800	4333841600	50300	50400	50400	50300	364
515	20240326	111700	4315531900	50300	50300	50400	50300	204
516	20240326	111600	4305269200	50300	50400	50400	50300	147
517	20240326	111500	4297874600	50400	50300	50400	50200	363
518	20240326	111400	4279628100	50300	50300	50400	50200	390
519	20240326	111300	4260029000	50200	50400	50400	50200	209
520	20240326	111200	4249521100	50400	50400	50500	50400	347
521	20240326	111100	4232028600	50300	50400	50400	50200	369
522	20240326	111000	4213456900	50400	50400	50500	50200	1072
523	20240326	110900	4159402300	50300	50300	50400	50200	414
524	20240326	110800	4138587500	50300	50200	50300	50200	135
525	20240326	110700	4131805100	50300	50400	50500	50300	582
526	20240326	110600	4102498700	50400	50500	50500	50300	303
527	20240326	110500	4087227500	50300	50300	50400	50200	836
528	20240326	110400	4045146300	50300	50300	50300	50200	292
529	20240326	110300	4030473800	50200	50200	50300	50200	135
530	20240326	110200	4023696000	50200	50300	50300	50200	214
531	20240326	110100	4012941400	50300	50100	50400	50100	128
532	20240326	110000	4006514200	50500	50400	50500	50000	17550
533	20240326	105900	3125452600	50400	50400	50500	50400	139
534	20240326	105800	3118443200	50500	50400	50500	50400	217
535	20240326	105700	3107502400	50400	50400	50500	50400	250
536	20240326	105600	3094896800	50400	50400	50500	50400	325
537	20240326	105500	3078514500	50400	50400	50500	50400	613
538	20240326	105400	3047618100	50400	50500	50500	50400	332
539	20240326	105300	3030884100	50400	50500	50500	50400	201
540	20240326	105200	3020752200	50500	50400	50500	50400	152
541	20240326	105100	3013091000	50400	50500	50500	50400	224
542	20240326	105000	3001797700	50400	50400	50500	50400	620
543	20240326	104900	2970523100	50500	50500	50500	50400	83
544	20240326	104800	2966333500	50500	50400	50500	50400	245
545	20240326	104700	2953975900	50400	50500	50500	50400	441
546	20240326	104600	2931734200	50400	50500	50500	50400	174
547	20240326	104500	2922962700	50500	50500	50500	50400	440
548	20240326	104400	2900768000	50500	50400	50500	50400	320
549	20240326	104300	2884630300	50400	50500	50600	50400	2924
550	20240326	104200	2736978700	50500	50500	50600	50500	188
551	20240326	104100	2727484200	50500	50500	50600	50500	212
552	20240326	104000	2716775700	50500	50500	50600	50500	208
553	20240326	103900	2706271600	50500	50600	50600	50500	828
554	20240326	103800	2664456300	50500	50500	50600	50500	144
555	20240326	103700	2657184200	50600	50500	50600	50500	242
556	20240326	103600	2644961200	50600	50600	50700	50500	746
557	20240326	103500	2607235800	50500	50500	50600	50500	280
558	20240326	103400	2593092100	50500	50600	50600	50500	211
559	20240326	103300	2582429600	50600	50600	50600	50500	203
560	20240326	103200	2572168700	50600	50500	50600	50500	277
561	20240326	103100	2558178700	50500	50600	50600	50500	1211
562	20240326	103000	2496910900	50700	50600	50700	50600	84
563	20240326	102900	2492658700	50600	50700	50700	50600	367
564	20240326	102800	2474081500	50800	50600	50800	50600	127
565	20240326	102700	2467650200	50600	50800	50800	50600	95
566	20240326	102600	2462841400	50700	50600	50700	50600	374
567	20240326	102500	2443902900	50600	50700	50700	50600	162
568	20240326	102400	2435704800	50600	50700	50700	50600	94
569	20240326	102300	2430944800	50700	50700	50700	50600	248
570	20240326	102200	2418379400	50800	50700	50800	50600	280
571	20240326	102100	2404197300	50700	50600	50700	50600	256
572	20240326	102000	2391230900	50600	50700	50700	50600	244
573	20240326	101900	2378860700	50800	50700	50800	50700	801
574	20240326	101800	2338244700	50700	50800	50800	50700	319
575	20240326	101700	2322065900	50800	50700	50800	50700	86
576	20240326	101600	2317705600	50700	50700	50800	50700	274
577	20240326	101500	2303809800	50700	50700	50800	50700	438
578	20240326	101400	2281599300	50800	50700	50800	50700	55
579	20240326	101300	2278810300	50700	50600	50800	50600	298
580	20240326	101200	2263698500	50600	50600	50700	50600	279
581	20240326	101100	2249572100	50600	50600	50700	50600	106
582	20240326	101000	2244208400	50600	50600	50700	50600	371
583	20240326	100900	2225435500	50500	50600	50600	50500	301
584	20240326	100800	2210222900	50500	50600	50600	50500	2561
585	20240326	100700	2080638600	50600	50600	50700	50600	760
586	20240326	100600	2042118200	50700	50600	50700	50600	234
587	20240326	100500	2030263300	50600	50700	50700	50600	324
588	20240326	100400	2013862600	50700	50600	50700	50600	331
589	20240326	100300	1997101700	50600	50600	50700	50600	1664
590	20240326	100200	1912899500	50600	50700	50800	50600	475
591	20240326	100100	1888830900	50700	50600	50700	50600	193
592	20240326	100000	1879049600	50600	50600	50800	50600	166
593	20240326	095900	1870635100	50800	50700	50800	50600	468
594	20240326	095800	1846919700	50600	50600	50700	50600	205
595	20240326	095700	1836535200	50700	50600	50800	50600	178
596	20240326	095600	1827523300	50600	50700	50700	50600	151
597	20240326	095500	1819878300	50600	50700	50800	50600	3393
598	20240326	095400	1647852000	50700	50600	50800	50600	780
599	20240326	095300	1608338300	50600	50700	50800	50600	725
600	20240326	095200	1571588300	50700	50800	50900	50700	1872
601	20240326	095100	1476665600	50800	50800	50800	50700	552
602	20240326	095000	1448631900	50800	50800	50800	50700	348
603	20240326	094900	1430974600	50800	50800	50800	50700	641
604	20240326	094800	1398422300	50800	50700	50800	50700	173
605	20240326	094700	1389650300	50700	50700	50800	50700	249
606	20240326	094600	1377022700	50700	50700	50700	50700	1282
607	20240326	094500	1312025300	50700	50800	50800	50700	235
608	20240326	094400	1300099800	50700	50700	50700	50700	412
609	20240326	094300	1279211400	50700	50700	50800	50700	237
610	20240326	094200	1267191000	50700	50700	50800	50700	225
611	20240326	094100	1255769400	50800	50800	50800	50700	559
612	20240326	094000	1227424000	50700	50700	50800	50700	141
613	20240326	093900	1220274300	50800	50700	50800	50700	210
614	20240326	093800	1209626800	50800	50700	50800	50700	1024
615	20240326	093700	1157668200	50700	50800	50800	50700	206
616	20240326	093600	1147218600	50800	50600	50800	50600	276
617	20240326	093500	1133232200	50700	50700	50700	50600	295
618	20240326	093400	1118296300	50700	50800	50800	50600	2723
619	20240326	093300	980294700	50700	50800	50800	50700	505
620	20240326	093200	954680200	50700	50800	50900	50700	520
621	20240326	093100	928283500	50900	50800	50900	50700	1018
622	20240326	093000	876613600	50800	50900	50900	50800	1124
623	20240326	092900	819490200	50800	50800	50900	50800	64
624	20240326	092800	816235900	50800	50800	50800	50800	354
625	20240326	092700	798252700	50700	50800	50800	50700	1011
626	20240326	092600	746897200	50800	50800	50900	50800	242
627	20240326	092500	734603400	50700	50800	50800	50600	397
628	20240326	092400	714472900	50800	50900	50900	50600	2158
629	20240326	092300	604819000	50900	50900	51000	50900	53
630	20240326	092200	602121000	50900	50900	50900	50900	706
631	20240326	092100	566185600	50800	50900	50900	50800	468
632	20240326	092000	542391800	51000	50800	51000	50800	893
633	20240326	091900	496936800	50900	50900	50900	50800	242
634	20240326	091800	484620000	50800	50900	51000	50800	655
635	20240326	091700	451271400	51000	51000	51000	51000	388
636	20240326	091600	431483400	51000	51000	51100	51000	116
637	20240326	091500	425567100	51000	51100	51100	51000	606
638	20240326	091400	394618500	51100	51100	51200	51000	470
639	20240326	091300	370609300	51100	51100	51100	51000	112
640	20240326	091200	364887200	51100	51200	51200	51000	663
641	20240326	091100	331057500	51100	51100	51100	51000	217
642	20240326	091000	319976900	51100	51000	51100	50900	479
643	20240326	090900	295516000	51000	50900	51000	50800	878
644	20240326	090800	250764900	50900	51000	51000	50900	337
645	20240326	090700	233605100	51000	51000	51100	50900	632
646	20240326	090600	201385200	51100	51100	51100	51000	63
647	20240326	090500	198168000	51100	51000	51100	50900	128
648	20240326	090400	191640100	51100	51200	51200	51000	203
649	20240326	090300	181252000	51200	51200	51300	51200	127
650	20240326	090200	174749100	51100	51300	51400	50800	807
651	20240326	090100	133436300	51300	51200	51300	51100	136
652	20240326	090000	126471600	51100	50900	51300	50800	2434