KissMeData/192080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201000	3158132900	41350	41350	41350	41350	1990
3	20240329	200900	3158132900	41350	41350	41350	41350	0
4	20240329	200800	3158132900	41350	41350	41350	41350	0
5	20240329	200700	3158132900	41350	41350	41350	41350	0
6	20240329	200600	3158132900	41350	41350	41350	41350	0
7	20240329	200500	3158132900	41350	41350	41350	41350	0
8	20240329	200400	3158132900	41350	41350	41350	41350	0
9	20240329	200300	3158132900	41350	41350	41350	41350	0
10	20240329	200200	3158132900	41350	41350	41350	41350	0
11	20240329	200100	3158132900	41350	41350	41350	41350	0
12	20240329	200000	3158132900	41350	41350	41350	41350	0
13	20240329	195900	3158132900	41350	41350	41350	41350	0
14	20240329	195800	3158132900	41350	41350	41350	41350	0
15	20240329	195700	3158132900	41350	41350	41350	41350	0
16	20240329	195600	3158132900	41350	41350	41350	41350	0
17	20240329	195500	3158132900	41350	41350	41350	41350	0
18	20240329	195400	3158132900	41350	41350	41350	41350	0
19	20240329	195300	3158132900	41350	41350	41350	41350	0
20	20240329	195200	3158132900	41350	41350	41350	41350	0
21	20240329	195100	3158132900	41350	41350	41350	41350	0
22	20240329	195000	3158132900	41350	41350	41350	41350	0
23	20240329	194900	3158132900	41350	41350	41350	41350	0
24	20240329	194800	3158132900	41350	41350	41350	41350	0
25	20240329	194700	3158132900	41350	41350	41350	41350	0
26	20240329	194600	3158132900	41350	41350	41350	41350	0
27	20240329	194500	3158132900	41350	41350	41350	41350	0
28	20240329	194400	3158132900	41350	41350	41350	41350	0
29	20240329	194300	3158132900	41350	41350	41350	41350	0
30	20240329	194200	3158132900	41350	41350	41350	41350	0
31	20240329	194100	3158132900	41350	41350	41350	41350	0
32	20240329	194000	3158132900	41350	41350	41350	41350	1990
33	20240329	193900	3158132900	41350	41350	41350	41350	0
34	20240329	193800	3158132900	41350	41350	41350	41350	0
35	20240329	193700	3158132900	41350	41350	41350	41350	0
36	20240329	193600	3158132900	41350	41350	41350	41350	0
37	20240329	193500	3158132900	41350	41350	41350	41350	0
38	20240329	193400	3158132900	41350	41350	41350	41350	0
39	20240329	193300	3158132900	41350	41350	41350	41350	0
40	20240329	193200	3158132900	41350	41350	41350	41350	0
41	20240329	193100	3158132900	41350	41350	41350	41350	0
42	20240329	193000	3158132900	41350	41350	41350	41350	0
43	20240329	192900	3158132900	41350	41350	41350	41350	0
44	20240329	192800	3158132900	41350	41350	41350	41350	0
45	20240329	192700	3158132900	41350	41350	41350	41350	0
46	20240329	192600	3158132900	41350	41350	41350	41350	0
47	20240329	192500	3158132900	41350	41350	41350	41350	0
48	20240329	192400	3158132900	41350	41350	41350	41350	0
49	20240329	192300	3158132900	41350	41350	41350	41350	0
50	20240329	192200	3158132900	41350	41350	41350	41350	0
51	20240329	192100	3158132900	41350	41350	41350	41350	0
52	20240329	192000	3158132900	41350	41350	41350	41350	0
53	20240329	191900	3158132900	41350	41350	41350	41350	0
54	20240329	191800	3158132900	41350	41350	41350	41350	0
55	20240329	191700	3158132900	41350	41350	41350	41350	0
56	20240329	191600	3158132900	41350	41350	41350	41350	0
57	20240329	191500	3158132900	41350	41350	41350	41350	0
58	20240329	191400	3158132900	41350	41350	41350	41350	0
59	20240329	191300	3158132900	41350	41350	41350	41350	0
60	20240329	191200	3158132900	41350	41350	41350	41350	0
61	20240329	191100	3158132900	41350	41350	41350	41350	0
62	20240329	191000	3158132900	41350	41350	41350	41350	1990
63	20240329	190900	3158132900	41350	41350	41350	41350	0
64	20240329	190800	3158132900	41350	41350	41350	41350	0
65	20240329	190700	3158132900	41350	41350	41350	41350	0
66	20240329	190600	3158132900	41350	41350	41350	41350	0
67	20240329	190500	3158132900	41350	41350	41350	41350	0
68	20240329	190400	3158132900	41350	41350	41350	41350	0
69	20240329	190300	3158132900	41350	41350	41350	41350	0
70	20240329	190200	3158132900	41350	41350	41350	41350	0
71	20240329	190100	3158132900	41350	41350	41350	41350	0
72	20240329	190000	3158132900	41350	41350	41350	41350	0
73	20240329	185900	3158132900	41350	41350	41350	41350	0
74	20240329	185800	3158132900	41350	41350	41350	41350	0
75	20240329	185700	3158132900	41350	41350	41350	41350	0
76	20240329	185600	3158132900	41350	41350	41350	41350	0
77	20240329	185500	3158132900	41350	41350	41350	41350	0
78	20240329	185400	3158132900	41350	41350	41350	41350	0
79	20240329	185300	3158132900	41350	41350	41350	41350	0
80	20240329	185200	3158132900	41350	41350	41350	41350	0
81	20240329	185100	3158132900	41350	41350	41350	41350	0
82	20240329	185000	3158132900	41350	41350	41350	41350	0
83	20240329	184900	3158132900	41350	41350	41350	41350	0
84	20240329	184800	3158132900	41350	41350	41350	41350	0
85	20240329	184700	3158132900	41350	41350	41350	41350	0
86	20240329	184600	3158132900	41350	41350	41350	41350	0
87	20240329	184500	3158132900	41350	41350	41350	41350	0
88	20240329	184400	3158132900	41350	41350	41350	41350	0
89	20240329	184300	3158132900	41350	41350	41350	41350	0
90	20240329	184200	3158132900	41350	41350	41350	41350	0
91	20240329	184100	3158132900	41350	41350	41350	41350	0
92	20240329	184000	3158132900	41350	41350	41350	41350	1990
93	20240329	183900	3158132900	41350	41350	41350	41350	0
94	20240329	183800	3158132900	41350	41350	41350	41350	0
95	20240329	183700	3158132900	41350	41350	41350	41350	0
96	20240329	183600	3158132900	41350	41350	41350	41350	0
97	20240329	183500	3158132900	41350	41350	41350	41350	0
98	20240329	183400	3158132900	41350	41350	41350	41350	0
99	20240329	183300	3158132900	41350	41350	41350	41350	0
100	20240329	183200	3158132900	41350	41350	41350	41350	0
101	20240329	183100	3158132900	41350	41350	41350	41350	0
102	20240329	183000	3158132900	41350	41350	41350	41350	0
103	20240329	182900	3158132900	41350	41350	41350	41350	0
104	20240329	182800	3158132900	41350	41350	41350	41350	0
105	20240329	182700	3158132900	41350	41350	41350	41350	0
106	20240329	182600	3158132900	41350	41350	41350	41350	0
107	20240329	182500	3158132900	41350	41350	41350	41350	0
108	20240329	182400	3158132900	41350	41350	41350	41350	0
109	20240329	182300	3158132900	41350	41350	41350	41350	0
110	20240329	182200	3158132900	41350	41350	41350	41350	0
111	20240329	182100	3158132900	41350	41350	41350	41350	0
112	20240329	182000	3158132900	41350	41350	41350	41350	0
113	20240329	181900	3158132900	41350	41350	41350	41350	0
114	20240329	181800	3158132900	41350	41350	41350	41350	0
115	20240329	181700	3158132900	41350	41350	41350	41350	0
116	20240329	181600	3158132900	41350	41350	41350	41350	0
117	20240329	181500	3158132900	41350	41350	41350	41350	0
118	20240329	181400	3158132900	41350	41350	41350	41350	0
119	20240329	181300	3158132900	41350	41350	41350	41350	0
120	20240329	181200	3158132900	41350	41350	41350	41350	0
121	20240329	181100	3158132900	41350	41350	41350	41350	0
122	20240329	181000	3158132900	41350	41350	41350	41350	1990
123	20240329	180900	3158132900	41350	41350	41350	41350	0
124	20240329	180800	3158132900	41350	41350	41350	41350	0
125	20240329	180700	3158132900	41350	41350	41350	41350	0
126	20240329	180600	3158132900	41350	41350	41350	41350	0
127	20240329	180500	3158132900	41350	41350	41350	41350	0
128	20240329	180400	3158132900	41350	41350	41350	41350	0
129	20240329	180300	3158132900	41350	41350	41350	41350	0
130	20240329	180200	3158132900	41350	41350	41350	41350	0
131	20240329	180100	3158132900	41350	41350	41350	41350	0
132	20240329	180000	3158132900	41350	41350	41350	41350	0
133	20240329	175900	3158132900	41350	41350	41350	41350	0
134	20240329	175800	3158132900	41350	41350	41350	41350	0
135	20240329	175700	3158132900	41350	41350	41350	41350	0
136	20240329	175600	3158132900	41350	41350	41350	41350	0
137	20240329	175500	3158132900	41350	41350	41350	41350	0
138	20240329	175400	3158132900	41350	41350	41350	41350	0
139	20240329	175300	3158132900	41350	41350	41350	41350	0
140	20240329	175200	3158132900	41350	41350	41350	41350	0
141	20240329	175100	3158132900	41350	41350	41350	41350	0
142	20240329	175000	3158132900	41350	41350	41350	41350	0
143	20240329	174900	3158132900	41350	41350	41350	41350	0
144	20240329	174800	3158132900	41350	41350	41350	41350	0
145	20240329	174700	3158132900	41350	41350	41350	41350	0
146	20240329	174600	3158132900	41350	41350	41350	41350	0
147	20240329	174500	3158132900	41350	41350	41350	41350	0
148	20240329	174400	3158132900	41350	41350	41350	41350	0
149	20240329	174300	3158132900	41350	41350	41350	41350	0
150	20240329	174200	3158132900	41350	41350	41350	41350	0
151	20240329	174100	3158132900	41350	41350	41350	41350	0
152	20240329	174000	3158132900	41350	41350	41350	41350	1990
153	20240329	173900	3158132900	41350	41350	41350	41350	0
154	20240329	173800	3158132900	41350	41350	41350	41350	0
155	20240329	173700	3158132900	41350	41350	41350	41350	0
156	20240329	173600	3158132900	41350	41350	41350	41350	0
157	20240329	173500	3158132900	41350	41350	41350	41350	0
158	20240329	173400	3158132900	41350	41350	41350	41350	0
159	20240329	173300	3158132900	41350	41350	41350	41350	0
160	20240329	173200	3158132900	41350	41350	41350	41350	0
161	20240329	173100	3158132900	41350	41350	41350	41350	0
162	20240329	173000	3158132900	41350	41350	41350	41350	0
163	20240329	172900	3158132900	41350	41350	41350	41350	0
164	20240329	172800	3158132900	41350	41350	41350	41350	0
165	20240329	172700	3158132900	41350	41350	41350	41350	0
166	20240329	172600	3158132900	41350	41350	41350	41350	0
167	20240329	172500	3158132900	41350	41350	41350	41350	0
168	20240329	172400	3158132900	41350	41350	41350	41350	0
169	20240329	172300	3158132900	41350	41350	41350	41350	0
170	20240329	172200	3158132900	41350	41350	41350	41350	0
171	20240329	172100	3158132900	41350	41350	41350	41350	0
172	20240329	172000	3158132900	41350	41350	41350	41350	0
173	20240329	171900	3158132900	41350	41350	41350	41350	0
174	20240329	171800	3158132900	41350	41350	41350	41350	0
175	20240329	171700	3158132900	41350	41350	41350	41350	0
176	20240329	171600	3158132900	41350	41350	41350	41350	0
177	20240329	171500	3158132900	41350	41350	41350	41350	0
178	20240329	171400	3158132900	41350	41350	41350	41350	0
179	20240329	171300	3158132900	41350	41350	41350	41350	0
180	20240329	171200	3158132900	41350	41350	41350	41350	0
181	20240329	171100	3158132900	41350	41350	41350	41350	0
182	20240329	171000	3158132900	41350	41350	41350	41350	1990
183	20240329	170900	3158132900	41350	41350	41350	41350	0
184	20240329	170800	3158132900	41350	41350	41350	41350	0
185	20240329	170700	3158132900	41350	41350	41350	41350	0
186	20240329	170600	3158132900	41350	41350	41350	41350	0
187	20240329	170500	3158132900	41350	41350	41350	41350	0
188	20240329	170400	3158132900	41350	41350	41350	41350	0
189	20240329	170300	3158132900	41350	41350	41350	41350	0
190	20240329	170200	3158132900	41350	41350	41350	41350	0
191	20240329	170100	3158132900	41350	41350	41350	41350	0
192	20240329	170000	3158132900	41350	41350	41350	41350	0
193	20240329	165900	3158132900	41350	41350	41350	41350	0
194	20240329	165800	3158132900	41350	41350	41350	41350	0
195	20240329	165700	3158132900	41350	41350	41350	41350	0
196	20240329	165600	3158132900	41350	41350	41350	41350	0
197	20240329	165500	3158132900	41350	41350	41350	41350	0
198	20240329	165400	3158132900	41350	41350	41350	41350	0
199	20240329	165300	3158132900	41350	41350	41350	41350	0
200	20240329	165200	3158132900	41350	41350	41350	41350	0
201	20240329	165100	3158132900	41350	41350	41350	41350	0
202	20240329	165000	3158132900	41350	41350	41350	41350	0
203	20240329	164900	3158132900	41350	41350	41350	41350	0
204	20240329	164800	3158132900	41350	41350	41350	41350	0
205	20240329	164700	3158132900	41350	41350	41350	41350	0
206	20240329	164600	3158132900	41350	41350	41350	41350	0
207	20240329	164500	3158132900	41350	41350	41350	41350	0
208	20240329	164400	3158132900	41350	41350	41350	41350	0
209	20240329	164300	3158132900	41350	41350	41350	41350	0
210	20240329	164200	3158132900	41350	41350	41350	41350	0
211	20240329	164100	3158132900	41350	41350	41350	41350	0
212	20240329	164000	3158132900	41350	41350	41350	41350	1990
213	20240329	163900	3158132900	41350	41350	41350	41350	0
214	20240329	163800	3158132900	41350	41350	41350	41350	0
215	20240329	163700	3158132900	41350	41350	41350	41350	0
216	20240329	163600	3158132900	41350	41350	41350	41350	0
217	20240329	163500	3158132900	41350	41350	41350	41350	0
218	20240329	163400	3158132900	41350	41350	41350	41350	0
219	20240329	163300	3158132900	41350	41350	41350	41350	0
220	20240329	163200	3158132900	41350	41350	41350	41350	0
221	20240329	163100	3158132900	41350	41350	41350	41350	0
222	20240329	163000	3158132900	41350	41350	41350	41350	0
223	20240329	162900	3158132900	41350	41350	41350	41350	0
224	20240329	162800	3158132900	41350	41350	41350	41350	0
225	20240329	162700	3158132900	41350	41350	41350	41350	0
226	20240329	162600	3158132900	41350	41350	41350	41350	0
227	20240329	162500	3158132900	41350	41350	41350	41350	0
228	20240329	162400	3158132900	41350	41350	41350	41350	0
229	20240329	162300	3158132900	41350	41350	41350	41350	0
230	20240329	162200	3158132900	41350	41350	41350	41350	0
231	20240329	162100	3158132900	41350	41350	41350	41350	0
232	20240329	162000	3158132900	41350	41350	41350	41350	0
233	20240329	161900	3158132900	41350	41350	41350	41350	0
234	20240329	161800	3158132900	41350	41350	41350	41350	0
235	20240329	161700	3158132900	41350	41350	41350	41350	0
236	20240329	161600	3158132900	41350	41350	41350	41350	0
237	20240329	161500	3158132900	41350	41350	41350	41350	0
238	20240329	161400	3158132900	41350	41350	41350	41350	0
239	20240329	161300	3158132900	41350	41350	41350	41350	0
240	20240329	161200	3158132900	41350	41350	41350	41350	0
241	20240329	161100	3158132900	41350	41350	41350	41350	0
242	20240329	161000	3158132900	41350	41350	41350	41350	1990
243	20240329	160900	3158132900	41350	41350	41350	41350	0
244	20240329	160800	3158132900	41350	41350	41350	41350	0
245	20240329	160700	3158132900	41350	41350	41350	41350	0
246	20240329	160600	3158132900	41350	41350	41350	41350	0
247	20240329	160500	3158132900	41350	41350	41350	41350	0
248	20240329	160400	3158132900	41350	41350	41350	41350	0
249	20240329	160300	3158132900	41350	41350	41350	41350	0
250	20240329	160200	3158132900	41350	41350	41350	41350	0
251	20240329	160100	3158132900	41350	41350	41350	41350	0
252	20240329	160000	3158132900	41350	41350	41350	41350	0
253	20240329	155900	3158132900	41350	41350	41350	41350	0
254	20240329	155800	3158132900	41350	41350	41350	41350	0
255	20240329	155700	3158132900	41350	41350	41350	41350	0
256	20240329	155600	3158132900	41350	41350	41350	41350	0
257	20240329	155500	3158132900	41350	41350	41350	41350	0
258	20240329	155400	3158132900	41350	41350	41350	41350	0
259	20240329	155300	3158132900	41350	41350	41350	41350	0
260	20240329	155200	3158132900	41350	41350	41350	41350	0
261	20240329	155100	3158132900	41350	41350	41350	41350	0
262	20240329	155000	3158132900	41350	41350	41350	41350	0
263	20240329	154900	3158132900	41350	41350	41350	41350	0
264	20240329	154800	3158132900	41350	41350	41350	41350	0
265	20240329	154700	3158132900	41350	41350	41350	41350	0
266	20240329	154600	3158132900	41350	41350	41350	41350	0
267	20240329	154500	3158132900	41350	41350	41350	41350	0
268	20240329	154400	3158132900	41350	41350	41350	41350	0
269	20240329	154300	3158132900	41350	41350	41350	41350	0
270	20240329	154200	3158132900	41350	41350	41350	41350	0
271	20240329	154100	3158132900	41350	41350	41350	41350	0
272	20240329	154000	3158132900	41350	41350	41350	41350	1990
273	20240329	153900	3158132900	41350	41350	41350	41350	0
274	20240329	153800	3158132900	41350	41350	41350	41350	0
275	20240329	153700	3158132900	41350	41350	41350	41350	0
276	20240329	153600	3158132900	41350	41350	41350	41350	0
277	20240329	153500	3158132900	41350	41350	41350	41350	0
278	20240329	153400	3158132900	41350	41350	41350	41350	0
279	20240329	153300	3158132900	41350	41350	41350	41350	0
280	20240329	153200	3158132900	41350	41350	41350	41350	0
281	20240329	153100	3158132900	41350	41350	41350	41350	0
282	20240329	153000	3158132900	41350	41350	41350	41350	1990
283	20240329	152900	3075846400	41350	41350	41350	41350	0
284	20240329	152800	3075846400	41350	41350	41350	41350	0
285	20240329	152700	3075846400	41350	41350	41350	41350	0
286	20240329	152600	3075846400	41350	41350	41350	41350	0
287	20240329	152500	3075846400	41350	41350	41350	41350	0
288	20240329	152400	3075846400	41350	41350	41350	41350	0
289	20240329	152300	3075846400	41350	41350	41350	41350	0
290	20240329	152200	3075846400	41350	41350	41350	41350	0
291	20240329	152100	3075846400	41350	41350	41350	41350	0
292	20240329	152000	3075846400	41350	41350	41350	41350	0
293	20240329	151900	3075846400	41350	41350	41400	41350	69
294	20240329	151800	3072991500	41450	41450	41450	41350	47
295	20240329	151700	3071045450	41450	41450	41450	41450	5
296	20240329	151600	3070838200	41450	41400	41450	41400	28
297	20240329	151500	3069677950	41350	41350	41400	41350	175
298	20240329	151400	3062441500	41400	41350	41400	41350	4
299	20240329	151300	3062276050	41350	41350	41350	41350	0
300	20240329	151200	3062276050	41350	41350	41350	41350	67
301	20240329	151100	3059505600	41400	41400	41400	41400	26
302	20240329	151000	3058429200	41350	41350	41350	41350	34
303	20240329	150900	3057023300	41350	41350	41350	41350	42
304	20240329	150800	3055286600	41400	41400	41400	41400	148
305	20240329	150700	3049159400	41450	41450	41450	41450	0
306	20240329	150600	3049159400	41450	41450	41450	41450	12
307	20240329	150500	3048662000	41450	41450	41450	41450	127
308	20240329	150400	3043397850	41450	41400	41450	41400	18
309	20240329	150300	3042651800	41400	41400	41400	41400	7
310	20240329	150200	3042362000	41400	41400	41400	41400	38
311	20240329	150100	3040788800	41400	41400	41400	41400	0
312	20240329	150000	3040788800	41400	41350	41400	41350	36
313	20240329	145900	3039299050	41350	41350	41450	41350	96
314	20240329	145800	3035323600	41400	41400	41400	41350	48
315	20240329	145700	3033336650	41350	41350	41400	41350	55
316	20240329	145600	3031060950	41350	41350	41350	41350	25
317	20240329	145500	3030027200	41350	41350	41350	41350	40
318	20240329	145400	3028373200	41350	41350	41400	41350	28
319	20240329	145300	3027214900	41350	41350	41450	41350	31
320	20240329	145200	3025931300	41350	41350	41400	41350	217
321	20240329	145100	3016953200	41300	41300	41350	41300	180
322	20240329	145000	3009518700	41300	41350	41350	41300	126
323	20240329	144900	3004310550	41350	41250	41400	41250	220
324	20240329	144800	2995213350	41300	41300	41350	41300	62
325	20240329	144700	2992651450	41300	41300	41350	41300	36
326	20240329	144600	2991164150	41300	41250	41300	41250	89
327	20240329	144500	2987488800	41250	41250	41250	41250	26
328	20240329	144400	2986416300	41250	41250	41250	41250	30
329	20240329	144300	2985178800	41250	41250	41250	41200	293
330	20240329	144200	2973103650	41200	41250	41350	41200	236
331	20240329	144100	2963366600	41250	41250	41300	41250	15
332	20240329	144000	2962747700	41250	41250	41300	41250	35
333	20240329	143900	2961303800	41250	41250	41300	41250	13
334	20240329	143800	2960767450	41250	41250	41300	41250	69
335	20240329	143700	2957919000	41300	41250	41300	41250	36
336	20240329	143600	2956433650	41250	41300	41350	41250	49
337	20240329	143500	2954408900	41300	41250	41300	41250	38
338	20240329	143400	2952840250	41250	41250	41250	41250	24
339	20240329	143300	2951850250	41250	41250	41300	41250	28
340	20240329	143200	2950694750	41250	41300	41300	41250	36
341	20240329	143100	2949208950	41250	41250	41250	41250	17
342	20240329	143000	2948507700	41350	41250	41350	41250	47
343	20240329	142900	2946566900	41350	41250	41350	41200	18
344	20240329	142800	2945824450	41250	41200	41300	41200	246
345	20240329	142700	2935666550	41200	41300	41300	41200	46
346	20240329	142600	2933769250	41300	41250	41300	41200	25
347	20240329	142500	2932738000	41200	41250	41300	41200	47
348	20240329	142400	2930798800	41200	41200	41250	41200	23
349	20240329	142300	2929850850	41300	41200	41300	41200	40
350	20240329	142200	2928200750	41200	41200	41200	41200	35
351	20240329	142100	2926758750	41200	41200	41200	41200	6
352	20240329	142000	2926511550	41200	41250	41300	41200	35
353	20240329	141900	2925068450	41300	41200	41300	41200	71
354	20240329	141800	2922139800	41200	41200	41250	41200	42
355	20240329	141700	2920408950	41300	41200	41300	41200	33
356	20240329	141600	2919047450	41250	41200	41250	41200	194
357	20240329	141500	2911051900	41200	41200	41200	41200	42
358	20240329	141400	2909321500	41200	41200	41200	41200	41
359	20240329	141300	2907632300	41250	41250	41250	41200	76
360	20240329	141200	2904499650	41200	41200	41250	41200	26
361	20240329	141100	2903428400	41200	41200	41250	41200	16
362	20240329	141000	2902769150	41200	41200	41200	41200	30
363	20240329	140900	2901533150	41200	41200	41250	41200	17
364	20240329	140800	2900832700	41250	41200	41250	41200	36
365	20240329	140700	2899349450	41250	41200	41250	41200	35
366	20240329	140600	2897906200	41200	41250	41300	41200	91
367	20240329	140500	2894152650	41250	41250	41300	41250	28
368	20240329	140400	2892997300	41250	41250	41300	41250	26
369	20240329	140300	2891924400	41250	41250	41250	41250	16
370	20240329	140200	2891264400	41250	41250	41350	41250	52
371	20240329	140100	2889116950	41250	41300	41300	41250	16
372	20240329	140000	2888456900	41250	41250	41300	41250	34
373	20240329	135900	2887054350	41300	41250	41300	41250	199
374	20240329	135800	2878837000	41250	41250	41250	41250	27
375	20240329	135700	2877723250	41200	41200	41200	41200	28
376	20240329	135600	2876569650	41200	41200	41300	41200	39
377	20240329	135500	2874960800	41250	41250	41250	41200	35
378	20240329	135400	2873518550	41250	41200	41250	41200	15
379	20240329	135300	2872900500	41250	41250	41250	41200	31
380	20240329	135200	2871622750	41200	41200	41250	41200	20
381	20240329	135100	2870798650	41200	41200	41250	41200	20
382	20240329	135000	2869974050	41200	41200	41250	41200	110
383	20240329	134900	2865438250	41200	41200	41250	41200	20
384	20240329	134800	2864614200	41200	41250	41250	41200	64
385	20240329	134700	2861974500	41250	41250	41300	41250	21
386	20240329	134600	2861108200	41250	41250	41250	41250	15
387	20240329	134500	2860489450	41250	41300	41300	41250	180
388	20240329	134400	2853063150	41250	41300	41350	41250	27
389	20240329	134300	2851948950	41250	41250	41250	41250	92
390	20240329	134200	2848153950	41300	41300	41350	41200	311
391	20240329	134100	2835312950	41300	41300	41300	41300	31
392	20240329	134000	2834032650	41300	41350	41350	41300	13
393	20240329	133900	2833495650	41300	41300	41350	41300	60
394	20240329	133800	2831015850	41300	41200	41300	41150	279
395	20240329	133700	2819518750	41300	41250	41300	41250	37
396	20240329	133600	2817992450	41250	41250	41250	41250	24
397	20240329	133500	2817002450	41250	41150	41250	41150	19
398	20240329	133400	2816219400	41150	41100	41150	41100	25
399	20240329	133300	2815191450	41150	41100	41300	41100	50
400	20240329	133200	2813133200	41150	41100	41150	41100	47
401	20240329	133100	2811199800	41100	41050	41150	41050	70
402	20240329	133000	2808321650	41050	41000	41100	41000	10
403	20240329	132900	2807911000	41050	41100	41150	41000	45
404	20240329	132800	2806062500	41100	41100	41100	41000	131
405	20240329	132700	2800680950	41100	41000	41100	41000	309
406	20240329	132600	2787995650	41000	41000	41000	41000	95
407	20240329	132500	2784100650	41000	41050	41050	41000	60
408	20240329	132400	2781638350	41050	41050	41100	41050	430
409	20240329	132300	2763971850	41050	41100	41100	41050	882
410	20240329	132200	2727758550	41100	41150	41150	41100	43
411	20240329	132100	2725990000	41100	41100	41100	41100	29
412	20240329	132000	2724798100	41100	41100	41100	41100	22
413	20240329	131900	2723893900	41100	41150	41150	41100	26
414	20240329	131800	2722825200	41100	41100	41100	41100	26
415	20240329	131700	2721756600	41100	41050	41100	41050	243
416	20240329	131600	2711770050	41050	41050	41100	41050	72
417	20240329	131500	2708812150	41050	41050	41050	41050	27
418	20240329	131400	2707703800	41050	41050	41050	41050	44
419	20240329	131300	2705897600	41050	41050	41100	41050	52
420	20240329	131200	2703762500	41100	41050	41100	41050	83
421	20240329	131100	2700352850	41050	41050	41100	41050	106
422	20240329	131000	2696000900	41100	41050	41100	41050	800
423	20240329	130900	2663121650	41050	41050	41050	41050	59
424	20240329	130800	2660699700	41050	41050	41100	41050	36
425	20240329	130700	2659221550	41050	41050	41050	41050	37
426	20240329	130600	2657702700	41050	41050	41100	41050	34
427	20240329	130500	2656306950	41050	41050	41050	41050	98
428	20240329	130400	2652284050	41050	41100	41100	41050	529
429	20240329	130300	2630544650	41100	41100	41100	41100	20
430	20240329	130200	2629722650	41100	41100	41150	41100	39
431	20240329	130100	2628119650	41100	41100	41100	41100	33
432	20240329	130000	2626763350	41100	41150	41150	41100	96
433	20240329	125900	2622817000	41150	41150	41200	41150	150
434	20240329	125800	2616641550	41150	41150	41150	41150	15
435	20240329	125700	2616024300	41150	41150	41150	41150	17
436	20240329	125600	2615324750	41150	41150	41150	41150	49
437	20240329	125500	2613308400	41150	41100	41150	41100	26
438	20240329	125400	2612239250	41150	41150	41150	41150	1
439	20240329	125300	2612198100	41100	41150	41200	41100	60
440	20240329	125200	2609727800	41150	41150	41150	41150	243
441	20240329	125100	2599728350	41100	41100	41100	41100	16
442	20240329	125000	2599070750	41100	41150	41150	41050	27
443	20240329	124900	2597962000	41150	41150	41150	41150	9
444	20240329	124800	2597591650	41200	41050	41200	41050	16
445	20240329	124700	2596934700	41100	41100	41150	41100	1109
446	20240329	124600	2551341350	41100	41200	41200	41100	17
447	20240329	124500	2550642500	41150	41150	41150	41150	0
448	20240329	124400	2550642500	41150	41150	41150	41050	239
449	20240329	124300	2540809150	41150	41150	41200	41100	760
450	20240329	124200	2509570150	41200	41200	41200	41200	20
451	20240329	124100	2508746150	41200	41100	41200	41100	52
452	20240329	124000	2506605250	41150	41100	41200	41100	3
453	20240329	123900	2506481800	41150	41150	41150	41150	61
454	20240329	123800	2503971650	41200	41200	41200	41150	19
455	20240329	123700	2503188900	41100	41150	41150	41100	248
456	20240329	123600	2492984450	41050	41100	41100	41050	201
457	20240329	123500	2484731200	41100	41100	41100	41100	61
458	20240329	123400	2482224100	41100	41150	41150	41100	46
459	20240329	123300	2480331950	41150	41100	41150	41100	13
460	20240329	123200	2479797050	41100	41100	41150	41100	27
461	20240329	123100	2478686800	41150	41100	41150	41100	16
462	20240329	123000	2478029150	41150	41100	41150	41100	28
463	20240329	122900	2476877050	41100	41100	41100	41100	25
464	20240329	122800	2475849550	41100	41100	41100	41100	8
465	20240329	122700	2475520750	41100	41100	41150	41100	103
466	20240329	122600	2471285700	41150	41150	41150	41150	2
467	20240329	122500	2471203400	41050	41050	41200	41050	142
468	20240329	122400	2465370750	41050	41000	41050	40950	87
469	20240329	122300	2461802450	41000	41000	41000	41000	6
470	20240329	122200	2461556450	41000	41000	41000	41000	148
471	20240329	122100	2455488450	41050	41000	41050	40950	789
472	20240329	122000	2423118450	40950	41000	41000	40950	402
473	20240329	121900	2406637450	41000	41000	41000	41000	48
474	20240329	121800	2404669450	41000	41050	41050	41000	183
475	20240329	121700	2397164850	41050	41000	41050	41000	81
476	20240329	121600	2393843800	41000	41000	41050	41000	486
477	20240329	121500	2373917700	41000	41050	41050	41000	45
478	20240329	121400	2372071200	41050	41000	41050	41000	264
479	20240329	121300	2361244700	41000	41050	41050	41000	82
480	20240329	121200	2357879850	41050	41050	41050	41000	290
481	20240329	121100	2345989550	41000	41000	41050	41000	233
482	20240329	121000	2336435950	40950	40950	41000	40950	180
483	20240329	120900	2329064400	41000	41000	41000	41000	82
484	20240329	120800	2325702400	41000	41050	41050	41000	396
485	20240329	120700	2309448400	41050	41000	41050	41000	91
486	20240329	120600	2305714100	40950	40950	41050	40950	1708
487	20240329	120500	2235737700	40950	40900	40950	40900	24
488	20240329	120400	2234754950	40900	40950	40950	40900	536
489	20240329	120300	2212806500	40900	41050	41100	40900	4307
490	20240329	120200	2036259800	41100	41050	41100	41050	241
491	20240329	120100	2026366450	41050	41100	41100	41050	2190
492	20240329	120000	1936459700	41100	41150	41150	41100	1612
493	20240329	115900	1870177550	41150	41150	41200	41150	550
494	20240329	115800	1847544550	41150	41150	41200	41150	213
495	20240329	115700	1838779550	41150	41200	41200	41150	393
496	20240329	115600	1822606450	41200	41200	41250	41200	186
497	20240329	115500	1814942750	41250	41200	41250	41200	121
498	20240329	115400	1809956100	41200	41200	41200	41200	151
499	20240329	115300	1803734900	41200	41250	41250	41200	442
500	20240329	115200	1785523250	41200	41300	41300	41200	297
501	20240329	115100	1773272100	41300	41250	41350	41250	21
502	20240329	115000	1772405500	41350	41300	41350	41300	168
503	20240329	114900	1765465250	41300	41300	41300	41300	49
504	20240329	114800	1763441550	41300	41300	41300	41300	149
505	20240329	114700	1757287850	41300	41300	41300	41300	29
506	20240329	114600	1756090150	41300	41300	41300	41300	335
507	20240329	114500	1742254650	41250	41250	41250	41250	33
508	20240329	114400	1740893400	41300	41250	41300	41250	157
509	20240329	114300	1734417100	41250	41250	41300	41250	336
510	20240329	114200	1720546000	41200	41200	41250	41200	163
511	20240329	114100	1713829800	41200	41250	41250	41200	11
512	20240329	114000	1713376550	41200	41200	41250	41200	176
513	20240329	113900	1706125050	41250	41250	41250	41200	26
514	20240329	113800	1705053150	41200	41200	41250	41200	219
515	20240329	113700	1696028950	41250	41250	41250	41200	27
516	20240329	113600	1694915950	41300	41250	41300	41200	163
517	20240329	113500	1688199350	41250	41200	41250	41200	391
518	20240329	113400	1672071750	41200	41200	41200	41200	127
519	20240329	113300	1666839350	41200	41200	41250	41200	82
520	20240329	113200	1663458750	41200	41200	41200	41200	138
521	20240329	113100	1657773150	41200	41250	41250	41200	21
522	20240329	113000	1656907650	41200	41250	41250	41200	1031
523	20240329	112900	1614429650	41300	41300	41300	41300	204
524	20240329	112800	1606004450	41300	41250	41300	41200	242
525	20240329	112700	1596022150	41250	41250	41250	41200	37
526	20240329	112600	1594495950	41200	41250	41250	41200	109
527	20240329	112500	1590000450	41250	41250	41250	41200	672
528	20240329	112400	1562307000	41250	41250	41250	41200	893
529	20240329	112300	1525471550	41250	41300	41300	41250	867
530	20240329	112200	1489664500	41300	41300	41300	41300	129
531	20240329	112100	1484336800	41300	41300	41350	41300	68
532	20240329	112000	1481526200	41350	41300	41350	41300	211
533	20240329	111900	1472810400	41300	41350	41350	41300	901
534	20240329	111800	1435556300	41400	41350	41400	41350	185
535	20240329	111700	1427905150	41400	41350	41400	41350	30
536	20240329	111600	1426664500	41350	41400	41400	41350	23
537	20240329	111500	1425713200	41450	41400	41450	41350	310
538	20240329	111400	1412878250	41400	41400	41400	41400	254
539	20240329	111300	1402362650	41450	41400	41450	41400	6
540	20240329	111200	1402114200	41400	41400	41400	41400	138
541	20240329	111100	1396401000	41450	41450	41450	41450	2
542	20240329	111000	1396318100	41400	41450	41450	41400	186
543	20240329	110900	1388614900	41450	41450	41450	41450	2
544	20240329	110800	1388532000	41400	41400	41400	41400	1
545	20240329	110700	1388490600	41450	41400	41450	41400	341
546	20240329	110600	1374373100	41400	41450	41450	41400	157
547	20240329	110500	1367866450	41450	41450	41450	41450	6
548	20240329	110400	1367617750	41500	41500	41500	41500	27
549	20240329	110300	1366497250	41450	41500	41500	41450	181
550	20240329	110200	1358994750	41500	41500	41500	41500	115
551	20240329	110100	1354222250	41550	41550	41550	41550	80
552	20240329	110000	1350898250	41500	41450	41500	41450	61
553	20240329	105900	1348367000	41450	41450	41450	41450	135
554	20240329	105800	1342771250	41450	41450	41450	41450	175
555	20240329	105700	1335517500	41400	41400	41400	41400	134
556	20240329	105600	1329969900	41400	41450	41450	41400	125
557	20240329	105500	1324793650	41400	41450	41450	41400	169
558	20240329	105400	1317795450	41400	41450	41450	41400	63
559	20240329	105300	1315186650	41450	41450	41450	41450	100
560	20240329	105200	1311041650	41450	41450	41450	41450	30
561	20240329	105100	1309798150	41450	41450	41450	41450	38
562	20240329	105000	1308223050	41450	41450	41450	41450	95
563	20240329	104900	1304285300	41400	41450	41450	41400	127
564	20240329	104800	1299027150	41450	41450	41450	41400	171
565	20240329	104700	1291947000	41400	41450	41450	41400	220
566	20240329	104600	1282835900	41400	41400	41400	41400	77
567	20240329	104500	1279648100	41400	41450	41450	41400	82
568	20240329	104400	1276251700	41400	41400	41400	41400	11
569	20240329	104300	1275796300	41450	41400	41450	41400	148
570	20240329	104200	1269668850	41450	41450	41450	41450	53
571	20240329	104100	1267472000	41450	41450	41450	41450	68
572	20240329	104000	1264653400	41400	41400	41400	41400	97
573	20240329	103900	1260637600	41400	41400	41400	41400	89
574	20240329	103800	1256953000	41400	41400	41400	41400	154
575	20240329	103700	1250577400	41400	41350	41450	41350	272
576	20240329	103600	1239310700	41300	41350	41350	41300	114
577	20240329	103500	1234596850	41300	41350	41350	41300	163
578	20240329	103400	1227863500	41300	41300	41300	41300	100
579	20240329	103300	1223733500	41350	41400	41400	41350	38
580	20240329	103200	1222161250	41250	41250	41400	41250	74
581	20240329	103100	1219106800	41300	41300	41350	41250	719
582	20240329	103000	1189408150	41300	41300	41300	41300	25
583	20240329	102900	1188375650	41300	41250	41300	41250	137
584	20240329	102800	1182723750	41300	41250	41300	41250	12
585	20240329	102700	1182228400	41300	41300	41300	41300	15
586	20240329	102600	1181608900	41300	41300	41300	41300	22
587	20240329	102500	1180700300	41350	41300	41350	41250	1305
588	20240329	102400	1126826800	41300	41300	41300	41300	61
589	20240329	102300	1124307500	41300	41250	41300	41250	278
590	20240329	102200	1112833450	41250	41350	41350	41250	912
591	20240329	102100	1075162650	41350	41400	41400	41350	137
592	20240329	102000	1069496950	41400	41400	41400	41400	0
593	20240329	101900	1069496950	41400	41450	41450	41400	969
594	20240329	101800	1029378950	41400	41450	41450	41400	200
595	20240329	101700	1021089150	41400	41450	41450	41400	128
596	20240329	101600	1015789900	41450	41450	41450	41450	34
597	20240329	101500	1014380600	41450	41450	41450	41450	244
598	20240329	101400	1004266800	41450	41500	41500	41450	359
599	20240329	101300	989368350	41500	41500	41500	41450	281
600	20240329	101200	977713200	41500	41400	41500	41400	15
601	20240329	101100	977091200	41350	41350	41350	41300	255
602	20240329	101000	966554150	41350	41350	41350	41300	1126
603	20240329	100900	920024050	41350	41350	41350	41300	327
604	20240329	100800	906502750	41350	41400	41400	41350	252
605	20240329	100700	896072300	41350	41400	41400	41350	580
606	20240329	100600	872088700	41350	41350	41350	41350	0
607	20240329	100500	872088700	41350	41400	41400	41350	149
608	20240329	100400	865926350	41400	41400	41400	41400	18
609	20240329	100300	865181150	41400	41450	41450	41350	135
610	20240329	100200	859592150	41400	41450	41450	41400	16
611	20240329	100100	858929100	41450	41400	41450	41350	773
612	20240329	100000	826920750	41500	41450	41500	41450	88
613	20240329	095900	823273100	41450	41500	41500	41450	152
614	20240329	095800	816971950	41450	41400	41450	41400	364
615	20240329	095700	801887100	41400	41400	41400	41400	158
616	20240329	095600	795345900	41400	41450	41450	41350	600
617	20240329	095500	770522650	41500	41400	41500	41400	155
618	20240329	095400	764104150	41400	41400	41400	41400	2
619	20240329	095300	764021350	41300	41350	41350	41300	124
620	20240329	095200	758894800	41400	41350	41400	41350	404
621	20240329	095100	742172850	41350	41550	41550	41300	2482
622	20240329	095000	639450300	41550	41550	41600	41550	141
623	20240329	094900	633589250	41550	41500	41550	41500	129
624	20240329	094800	628235550	41500	41450	41500	41450	177
625	20240329	094700	620896400	41450	41400	41450	41400	858
626	20240329	094600	585374900	41450	41600	41600	41350	3369
627	20240329	094500	445589700	41600	41650	41650	41600	148
628	20240329	094400	439432150	41650	41600	41650	41600	308
629	20240329	094300	426612950	41600	41650	41650	41600	462
630	20240329	094200	407374200	41650	41650	41650	41650	145
631	20240329	094100	401334950	41650	41650	41650	41600	214
632	20240329	094000	392421900	41650	41700	41700	41650	11
633	20240329	093900	391963500	41700	41600	41700	41600	244
634	20240329	093800	381807250	41650	41600	41650	41600	42
635	20240329	093700	380058550	41550	41550	41550	41550	122
636	20240329	093600	374989450	41600	41600	41600	41550	436
637	20240329	093500	356872750	41600	41650	41700	41600	660
638	20240329	093400	329409550	41650	41750	41750	41600	1239
639	20240329	093300	277794450	41750	41750	41800	41750	441
640	20240329	093200	259372250	41750	41800	41800	41750	454
641	20240329	093100	240409250	41800	41900	41900	41800	551
642	20240329	093000	217365400	41950	41850	41950	41850	23
643	20240329	092900	216402600	41900	41950	41950	41800	1247
644	20240329	092800	164187550	41950	41950	41950	41950	50
645	20240329	092700	162090050	41950	41950	41950	41900	430
646	20240329	092600	144052700	42000	42000	42000	42000	0
647	20240329	092500	144052700	42000	42000	42000	42000	8
648	20240329	092400	143716700	42000	42000	42000	42000	3
649	20240329	092300	143590700	42000	42000	42000	41950	540
650	20240329	092200	120919800	42050	42100	42100	42050	183
651	20240329	092100	113222750	42100	42100	42100	42100	1
652	20240329	092000	113180650	42150	42150	42150	42150	0
653	20240329	091900	113180650	42150	42150	42150	42150	0
654	20240329	091800	113180650	42150	42100	42150	42100	113
655	20240329	091700	108423300	42000	42100	42100	42000	29
656	20240329	091600	107204700	42100	42100	42100	42000	151
657	20240329	091500	100861500	42100	42100	42100	42100	11
658	20240329	091400	100398400	42000	42000	42000	42000	2
659	20240329	091300	100314400	42000	42000	42000	42000	9
660	20240329	091200	99936400	42000	42000	42000	42000	27
661	20240329	091100	98802400	42000	42000	42000	42000	316
662	20240329	091000	85530400	41950	42050	42050	41950	385
663	20240329	090900	69363000	42050	42050	42050	42000	124
664	20240329	090800	64149800	42000	42050	42050	42000	173
665	20240329	090700	56880150	42000	42050	42050	42000	35
666	20240329	090600	55409250	42050	42050	42100	42050	168
667	20240329	090500	48344200	42050	42050	42050	42050	145
668	20240329	090400	42246950	42050	42150	42200	42050	99
669	20240329	090300	38076000	42100	42100	42100	42100	0
670	20240329	090200	38076000	42100	42100	42100	42100	104
671	20240329	090100	33697600	42000	42250	42250	41950	304
672	20240329	090000	20901850	42300	42450	42450	42300	493