KissMeData/243070/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201600	562220250	35650	35650	35650	35650	370
3	20240327	201500	562220250	35650	35650	35650	35650	0
4	20240327	201400	562220250	35650	35650	35650	35650	0
5	20240327	201300	562220250	35650	35650	35650	35650	0
6	20240327	201200	562220250	35650	35650	35650	35650	0
7	20240327	201100	562220250	35650	35650	35650	35650	0
8	20240327	201000	562220250	35650	35650	35650	35650	0
9	20240327	200900	562220250	35650	35650	35650	35650	0
10	20240327	200800	562220250	35650	35650	35650	35650	0
11	20240327	200700	562220250	35650	35650	35650	35650	0
12	20240327	200600	562220250	35650	35650	35650	35650	0
13	20240327	200500	562220250	35650	35650	35650	35650	0
14	20240327	200400	562220250	35650	35650	35650	35650	0
15	20240327	200300	562220250	35650	35650	35650	35650	0
16	20240327	200200	562220250	35650	35650	35650	35650	0
17	20240327	200100	562220250	35650	35650	35650	35650	0
18	20240327	200000	562220250	35650	35650	35650	35650	0
19	20240327	195900	562220250	35650	35650	35650	35650	0
20	20240327	195800	562220250	35650	35650	35650	35650	0
21	20240327	195700	562220250	35650	35650	35650	35650	0
22	20240327	195600	562220250	35650	35650	35650	35650	0
23	20240327	195500	562220250	35650	35650	35650	35650	0
24	20240327	195400	562220250	35650	35650	35650	35650	0
25	20240327	195300	562220250	35650	35650	35650	35650	0
26	20240327	195200	562220250	35650	35650	35650	35650	0
27	20240327	195100	562220250	35650	35650	35650	35650	0
28	20240327	195000	562220250	35650	35650	35650	35650	0
29	20240327	194900	562220250	35650	35650	35650	35650	0
30	20240327	194800	562220250	35650	35650	35650	35650	0
31	20240327	194700	562220250	35650	35650	35650	35650	0
32	20240327	194600	562220250	35650	35650	35650	35650	370
33	20240327	194500	562220250	35650	35650	35650	35650	0
34	20240327	194400	562220250	35650	35650	35650	35650	0
35	20240327	194300	562220250	35650	35650	35650	35650	0
36	20240327	194200	562220250	35650	35650	35650	35650	0
37	20240327	194100	562220250	35650	35650	35650	35650	0
38	20240327	194000	562220250	35650	35650	35650	35650	0
39	20240327	193900	562220250	35650	35650	35650	35650	0
40	20240327	193800	562220250	35650	35650	35650	35650	0
41	20240327	193700	562220250	35650	35650	35650	35650	0
42	20240327	193600	562220250	35650	35650	35650	35650	0
43	20240327	193500	562220250	35650	35650	35650	35650	0
44	20240327	193400	562220250	35650	35650	35650	35650	0
45	20240327	193300	562220250	35650	35650	35650	35650	0
46	20240327	193200	562220250	35650	35650	35650	35650	0
47	20240327	193100	562220250	35650	35650	35650	35650	0
48	20240327	193000	562220250	35650	35650	35650	35650	0
49	20240327	192900	562220250	35650	35650	35650	35650	0
50	20240327	192800	562220250	35650	35650	35650	35650	0
51	20240327	192700	562220250	35650	35650	35650	35650	0
52	20240327	192600	562220250	35650	35650	35650	35650	0
53	20240327	192500	562220250	35650	35650	35650	35650	0
54	20240327	192400	562220250	35650	35650	35650	35650	0
55	20240327	192300	562220250	35650	35650	35650	35650	0
56	20240327	192200	562220250	35650	35650	35650	35650	0
57	20240327	192100	562220250	35650	35650	35650	35650	0
58	20240327	192000	562220250	35650	35650	35650	35650	0
59	20240327	191900	562220250	35650	35650	35650	35650	0
60	20240327	191800	562220250	35650	35650	35650	35650	0
61	20240327	191700	562220250	35650	35650	35650	35650	0
62	20240327	191600	562220250	35650	35650	35650	35650	370
63	20240327	191500	562220250	35650	35650	35650	35650	0
64	20240327	191400	562220250	35650	35650	35650	35650	0
65	20240327	191300	562220250	35650	35650	35650	35650	0
66	20240327	191200	562220250	35650	35650	35650	35650	0
67	20240327	191100	562220250	35650	35650	35650	35650	0
68	20240327	191000	562220250	35650	35650	35650	35650	0
69	20240327	190900	562220250	35650	35650	35650	35650	0
70	20240327	190800	562220250	35650	35650	35650	35650	0
71	20240327	190700	562220250	35650	35650	35650	35650	0
72	20240327	190600	562220250	35650	35650	35650	35650	0
73	20240327	190500	562220250	35650	35650	35650	35650	0
74	20240327	190400	562220250	35650	35650	35650	35650	0
75	20240327	190300	562220250	35650	35650	35650	35650	0
76	20240327	190200	562220250	35650	35650	35650	35650	0
77	20240327	190100	562220250	35650	35650	35650	35650	0
78	20240327	190000	562220250	35650	35650	35650	35650	0
79	20240327	185900	562220250	35650	35650	35650	35650	0
80	20240327	185800	562220250	35650	35650	35650	35650	0
81	20240327	185700	562220250	35650	35650	35650	35650	0
82	20240327	185600	562220250	35650	35650	35650	35650	0
83	20240327	185500	562220250	35650	35650	35650	35650	0
84	20240327	185400	562220250	35650	35650	35650	35650	0
85	20240327	185300	562220250	35650	35650	35650	35650	0
86	20240327	185200	562220250	35650	35650	35650	35650	0
87	20240327	185100	562220250	35650	35650	35650	35650	0
88	20240327	185000	562220250	35650	35650	35650	35650	0
89	20240327	184900	562220250	35650	35650	35650	35650	0
90	20240327	184800	562220250	35650	35650	35650	35650	0
91	20240327	184700	562220250	35650	35650	35650	35650	0
92	20240327	184600	562220250	35650	35650	35650	35650	370
93	20240327	184500	562220250	35650	35650	35650	35650	0
94	20240327	184400	562220250	35650	35650	35650	35650	0
95	20240327	184300	562220250	35650	35650	35650	35650	0
96	20240327	184200	562220250	35650	35650	35650	35650	0
97	20240327	184100	562220250	35650	35650	35650	35650	0
98	20240327	184000	562220250	35650	35650	35650	35650	0
99	20240327	183900	562220250	35650	35650	35650	35650	0
100	20240327	183800	562220250	35650	35650	35650	35650	0
101	20240327	183700	562220250	35650	35650	35650	35650	0
102	20240327	183600	562220250	35650	35650	35650	35650	0
103	20240327	183500	562220250	35650	35650	35650	35650	0
104	20240327	183400	562220250	35650	35650	35650	35650	0
105	20240327	183300	562220250	35650	35650	35650	35650	0
106	20240327	183200	562220250	35650	35650	35650	35650	0
107	20240327	183100	562220250	35650	35650	35650	35650	0
108	20240327	183000	562220250	35650	35650	35650	35650	0
109	20240327	182900	562220250	35650	35650	35650	35650	0
110	20240327	182800	562220250	35650	35650	35650	35650	0
111	20240327	182700	562220250	35650	35650	35650	35650	0
112	20240327	182600	562220250	35650	35650	35650	35650	0
113	20240327	182500	562220250	35650	35650	35650	35650	0
114	20240327	182400	562220250	35650	35650	35650	35650	0
115	20240327	182300	562220250	35650	35650	35650	35650	0
116	20240327	182200	562220250	35650	35650	35650	35650	0
117	20240327	182100	562220250	35650	35650	35650	35650	0
118	20240327	182000	562220250	35650	35650	35650	35650	0
119	20240327	181900	562220250	35650	35650	35650	35650	0
120	20240327	181800	562220250	35650	35650	35650	35650	0
121	20240327	181700	562220250	35650	35650	35650	35650	0
122	20240327	181600	562220250	35650	35650	35650	35650	370
123	20240327	181500	562220250	35650	35650	35650	35650	0
124	20240327	181400	562220250	35650	35650	35650	35650	0
125	20240327	181300	562220250	35650	35650	35650	35650	0
126	20240327	181200	562220250	35650	35650	35650	35650	0
127	20240327	181100	562220250	35650	35650	35650	35650	0
128	20240327	181000	562220250	35650	35650	35650	35650	0
129	20240327	180900	562220250	35650	35650	35650	35650	0
130	20240327	180800	562220250	35650	35650	35650	35650	0
131	20240327	180700	562220250	35650	35650	35650	35650	0
132	20240327	180600	562220250	35650	35650	35650	35650	0
133	20240327	180500	562220250	35650	35650	35650	35650	0
134	20240327	180400	562220250	35650	35650	35650	35650	0
135	20240327	180300	562220250	35650	35650	35650	35650	0
136	20240327	180200	562220250	35650	35650	35650	35650	0
137	20240327	180100	562220250	35650	35650	35650	35650	0
138	20240327	180000	562220250	35650	35650	35650	35650	0
139	20240327	175900	562220250	35650	35650	35650	35650	0
140	20240327	175800	562220250	35650	35650	35650	35650	0
141	20240327	175700	562220250	35650	35650	35650	35650	0
142	20240327	175600	562220250	35650	35650	35650	35650	0
143	20240327	175500	562220250	35650	35650	35650	35650	0
144	20240327	175400	562220250	35650	35650	35650	35650	0
145	20240327	175300	562220250	35650	35650	35650	35650	0
146	20240327	175200	562220250	35650	35650	35650	35650	0
147	20240327	175100	562220250	35650	35650	35650	35650	0
148	20240327	175000	562220250	35650	35650	35650	35650	0
149	20240327	174900	562220250	35650	35650	35650	35650	0
150	20240327	174800	562220250	35650	35650	35650	35650	0
151	20240327	174700	562220250	35650	35650	35650	35650	0
152	20240327	174600	562220250	35650	35650	35650	35650	370
153	20240327	174500	562220250	35650	35650	35650	35650	0
154	20240327	174400	562220250	35650	35650	35650	35650	0
155	20240327	174300	562220250	35650	35650	35650	35650	0
156	20240327	174200	562220250	35650	35650	35650	35650	0
157	20240327	174100	562220250	35650	35650	35650	35650	0
158	20240327	174000	562220250	35650	35650	35650	35650	0
159	20240327	173900	562220250	35650	35650	35650	35650	0
160	20240327	173800	562220250	35650	35650	35650	35650	0
161	20240327	173700	562220250	35650	35650	35650	35650	0
162	20240327	173600	562220250	35650	35650	35650	35650	0
163	20240327	173500	562220250	35650	35650	35650	35650	0
164	20240327	173400	562220250	35650	35650	35650	35650	0
165	20240327	173300	562220250	35650	35650	35650	35650	0
166	20240327	173200	562220250	35650	35650	35650	35650	0
167	20240327	173100	562220250	35650	35650	35650	35650	0
168	20240327	173000	562220250	35650	35650	35650	35650	0
169	20240327	172900	562220250	35650	35650	35650	35650	0
170	20240327	172800	562220250	35650	35650	35650	35650	0
171	20240327	172700	562220250	35650	35650	35650	35650	0
172	20240327	172600	562220250	35650	35650	35650	35650	0
173	20240327	172500	562220250	35650	35650	35650	35650	0
174	20240327	172400	562220250	35650	35650	35650	35650	0
175	20240327	172300	562220250	35650	35650	35650	35650	0
176	20240327	172200	562220250	35650	35650	35650	35650	0
177	20240327	172100	562220250	35650	35650	35650	35650	0
178	20240327	172000	562220250	35650	35650	35650	35650	0
179	20240327	171900	562220250	35650	35650	35650	35650	0
180	20240327	171800	562220250	35650	35650	35650	35650	0
181	20240327	171700	562220250	35650	35650	35650	35650	0
182	20240327	171600	562220250	35650	35650	35650	35650	370
183	20240327	171500	562220250	35650	35650	35650	35650	0
184	20240327	171400	562220250	35650	35650	35650	35650	0
185	20240327	171300	562220250	35650	35650	35650	35650	0
186	20240327	171200	562220250	35650	35650	35650	35650	0
187	20240327	171100	562220250	35650	35650	35650	35650	0
188	20240327	171000	562220250	35650	35650	35650	35650	0
189	20240327	170900	562220250	35650	35650	35650	35650	0
190	20240327	170800	562220250	35650	35650	35650	35650	0
191	20240327	170700	562220250	35650	35650	35650	35650	0
192	20240327	170600	562220250	35650	35650	35650	35650	0
193	20240327	170500	562220250	35650	35650	35650	35650	0
194	20240327	170400	562220250	35650	35650	35650	35650	0
195	20240327	170300	562220250	35650	35650	35650	35650	0
196	20240327	170200	562220250	35650	35650	35650	35650	0
197	20240327	170100	562220250	35650	35650	35650	35650	0
198	20240327	170000	562220250	35650	35650	35650	35650	0
199	20240327	165900	562220250	35650	35650	35650	35650	0
200	20240327	165800	562220250	35650	35650	35650	35650	0
201	20240327	165700	562220250	35650	35650	35650	35650	0
202	20240327	165600	562220250	35650	35650	35650	35650	0
203	20240327	165500	562220250	35650	35650	35650	35650	0
204	20240327	165400	562220250	35650	35650	35650	35650	0
205	20240327	165300	562220250	35650	35650	35650	35650	0
206	20240327	165200	562220250	35650	35650	35650	35650	0
207	20240327	165100	562220250	35650	35650	35650	35650	0
208	20240327	165000	562220250	35650	35650	35650	35650	0
209	20240327	164900	562220250	35650	35650	35650	35650	0
210	20240327	164800	562220250	35650	35650	35650	35650	0
211	20240327	164700	562220250	35650	35650	35650	35650	0
212	20240327	164600	562220250	35650	35650	35650	35650	370
213	20240327	164500	562220250	35650	35650	35650	35650	0
214	20240327	164400	562220250	35650	35650	35650	35650	0
215	20240327	164300	562220250	35650	35650	35650	35650	0
216	20240327	164200	562220250	35650	35650	35650	35650	0
217	20240327	164100	562220250	35650	35650	35650	35650	0
218	20240327	164000	562220250	35650	35650	35650	35650	0
219	20240327	163900	562220250	35650	35650	35650	35650	0
220	20240327	163800	562220250	35650	35650	35650	35650	0
221	20240327	163700	562220250	35650	35650	35650	35650	0
222	20240327	163600	562220250	35650	35650	35650	35650	0
223	20240327	163500	562220250	35650	35650	35650	35650	0
224	20240327	163400	562220250	35650	35650	35650	35650	0
225	20240327	163300	562220250	35650	35650	35650	35650	0
226	20240327	163200	562220250	35650	35650	35650	35650	0
227	20240327	163100	562220250	35650	35650	35650	35650	0
228	20240327	163000	562220250	35650	35650	35650	35650	0
229	20240327	162900	562220250	35650	35650	35650	35650	0
230	20240327	162800	562220250	35650	35650	35650	35650	0
231	20240327	162700	562220250	35650	35650	35650	35650	0
232	20240327	162600	562220250	35650	35650	35650	35650	0
233	20240327	162500	562220250	35650	35650	35650	35650	0
234	20240327	162400	562220250	35650	35650	35650	35650	0
235	20240327	162300	562220250	35650	35650	35650	35650	0
236	20240327	162200	562220250	35650	35650	35650	35650	0
237	20240327	162100	562220250	35650	35650	35650	35650	0
238	20240327	162000	562220250	35650	35650	35650	35650	0
239	20240327	161900	562220250	35650	35650	35650	35650	0
240	20240327	161800	562220250	35650	35650	35650	35650	0
241	20240327	161700	562220250	35650	35650	35650	35650	0
242	20240327	161600	562220250	35650	35650	35650	35650	370
243	20240327	161500	562220250	35650	35650	35650	35650	0
244	20240327	161400	562220250	35650	35650	35650	35650	0
245	20240327	161300	562220250	35650	35650	35650	35650	0
246	20240327	161200	562220250	35650	35650	35650	35650	0
247	20240327	161100	562220250	35650	35650	35650	35650	0
248	20240327	161000	562220250	35650	35650	35650	35650	0
249	20240327	160900	562220250	35650	35650	35650	35650	0
250	20240327	160800	562220250	35650	35650	35650	35650	0
251	20240327	160700	562220250	35650	35650	35650	35650	0
252	20240327	160600	562220250	35650	35650	35650	35650	0
253	20240327	160500	562220250	35650	35650	35650	35650	0
254	20240327	160400	562220250	35650	35650	35650	35650	0
255	20240327	160300	562220250	35650	35650	35650	35650	0
256	20240327	160200	562220250	35650	35650	35650	35650	0
257	20240327	160100	562220250	35650	35650	35650	35650	0
258	20240327	160000	562220250	35650	35650	35650	35650	0
259	20240327	155900	562220250	35650	35650	35650	35650	0
260	20240327	155800	562220250	35650	35650	35650	35650	0
261	20240327	155700	562220250	35650	35650	35650	35650	0
262	20240327	155600	562220250	35650	35650	35650	35650	0
263	20240327	155500	562220250	35650	35650	35650	35650	0
264	20240327	155400	562220250	35650	35650	35650	35650	0
265	20240327	155300	562220250	35650	35650	35650	35650	0
266	20240327	155200	562220250	35650	35650	35650	35650	0
267	20240327	155100	562220250	35650	35650	35650	35650	0
268	20240327	155000	562220250	35650	35650	35650	35650	0
269	20240327	154900	562220250	35650	35650	35650	35650	0
270	20240327	154800	562220250	35650	35650	35650	35650	0
271	20240327	154700	562220250	35650	35650	35650	35650	0
272	20240327	154600	562220250	35650	35650	35650	35650	370
273	20240327	154500	562220250	35650	35650	35650	35650	0
274	20240327	154400	562220250	35650	35650	35650	35650	0
275	20240327	154300	562220250	35650	35650	35650	35650	0
276	20240327	154200	562220250	35650	35650	35650	35650	0
277	20240327	154100	562220250	35650	35650	35650	35650	0
278	20240327	154000	562220250	35650	35650	35650	35650	0
279	20240327	153900	562220250	35650	35650	35650	35650	0
280	20240327	153800	562220250	35650	35650	35650	35650	0
281	20240327	153700	562220250	35650	35650	35650	35650	0
282	20240327	153600	562220250	35650	35650	35650	35650	0
283	20240327	153500	562220250	35650	35650	35650	35650	0
284	20240327	153400	562220250	35650	35650	35650	35650	0
285	20240327	153300	562220250	35650	35650	35650	35650	0
286	20240327	153200	562220250	35650	35650	35650	35650	0
287	20240327	153100	562220250	35650	35650	35650	35650	0
288	20240327	153000	562220250	35650	35650	35650	35650	370
289	20240327	152900	549029750	35650	35650	35650	35650	0
290	20240327	152800	549029750	35650	35650	35650	35650	0
291	20240327	152700	549029750	35650	35650	35650	35650	0
292	20240327	152600	549029750	35650	35650	35650	35650	0
293	20240327	152500	549029750	35650	35650	35650	35650	0
294	20240327	152400	549029750	35650	35650	35650	35650	0
295	20240327	152300	549029750	35650	35650	35650	35650	0
296	20240327	152200	549029750	35650	35650	35650	35650	0
297	20240327	152100	549029750	35650	35650	35650	35650	0
298	20240327	152000	549029750	35650	35650	35650	35650	0
299	20240327	151900	549029750	35650	35550	35650	35550	42
300	20240327	151800	547534850	35550	35600	35600	35550	176
301	20240327	151700	541277950	35600	35600	35600	35600	139
302	20240327	151600	536329550	35600	35600	35600	35600	28
303	20240327	151500	535332750	35600	35600	35600	35600	8
304	20240327	151400	535047950	35600	35600	35650	35600	23
305	20240327	151300	534228900	35600	35650	35650	35600	69
306	20240327	151200	531771000	35600	35600	35600	35600	5
307	20240327	151100	531593000	35600	35600	35600	35600	10
308	20240327	151000	531237000	35550	35550	35550	35550	5
309	20240327	150900	531059250	35550	35600	35600	35550	12
310	20240327	150800	530632250	35550	35550	35600	35550	14
311	20240327	150700	530134250	35600	35550	35600	35550	12
312	20240327	150600	529707250	35550	35550	35600	35550	559
313	20240327	150500	509834300	35550	35600	35600	35550	246
314	20240327	150400	501088850	35550	35550	35600	35550	86
315	20240327	150300	498028250	35550	35550	35550	35550	23
316	20240327	150200	497210600	35550	35550	35550	35550	6
317	20240327	150100	496997300	35550	35550	35550	35550	7
318	20240327	150000	496748450	35550	35550	35550	35550	17
319	20240327	145900	496144100	35600	35550	35600	35550	11
320	20240327	145800	495752750	35550	35550	35550	35550	8
321	20240327	145700	495468350	35550	35600	35600	35550	8
322	20240327	145600	495183750	35550	35550	35550	35550	6
323	20240327	145500	494970450	35550	35550	35550	35550	4
324	20240327	145400	494828250	35550	35550	35550	35550	6
325	20240327	145300	494614950	35550	35550	35550	35550	22
326	20240327	145200	493832850	35550	35550	35550	35550	5
327	20240327	145100	493655100	35550	35550	35550	35550	4
328	20240327	145000	493512900	35550	35550	35550	35550	7
329	20240327	144900	493264050	35550	35550	35550	35550	12
330	20240327	144800	492837450	35600	35600	35600	35600	0
331	20240327	144700	492837450	35600	35600	35600	35600	0
332	20240327	144600	492837450	35600	35600	35600	35600	0
333	20240327	144500	492837450	35600	35600	35600	35600	0
334	20240327	144400	492837450	35600	35600	35600	35600	0
335	20240327	144300	492837450	35600	35600	35600	35600	1
336	20240327	144200	492801850	35600	35600	35600	35550	321
337	20240327	144100	481385200	35600	35600	35600	35600	1
338	20240327	144000	481349600	35700	35700	35700	35700	0
339	20240327	143900	481349600	35700	35700	35700	35700	0
340	20240327	143800	481349600	35700	35700	35700	35700	0
341	20240327	143700	481349600	35700	35650	35700	35650	16
342	20240327	143600	480779150	35650	35650	35650	35650	2
343	20240327	143500	480707850	35700	35700	35700	35700	0
344	20240327	143400	480707850	35700	35700	35700	35700	1
345	20240327	143300	480672150	35650	35650	35650	35650	0
346	20240327	143200	480672150	35650	35650	35650	35650	21
347	20240327	143100	479923500	35650	35650	35650	35650	11
348	20240327	143000	479531350	35650	35650	35650	35650	0
349	20240327	142900	479531350	35650	35650	35650	35650	0
350	20240327	142800	479531350	35650	35650	35650	35650	0
351	20240327	142700	479531350	35650	35650	35700	35650	135
352	20240327	142600	474718000	35600	35600	35600	35600	0
353	20240327	142500	474718000	35600	35600	35600	35600	0
354	20240327	142400	474718000	35600	35600	35600	35600	1
355	20240327	142300	474682400	35600	35600	35600	35600	0
356	20240327	142200	474682400	35600	35600	35600	35600	0
357	20240327	142100	474682400	35600	35600	35600	35600	0
358	20240327	142000	474682400	35600	35600	35600	35600	1
359	20240327	141900	474646800	35600	35600	35600	35600	0
360	20240327	141800	474646800	35600	35600	35600	35600	1
361	20240327	141700	474611200	35600	35600	35600	35600	0
362	20240327	141600	474611200	35600	35600	35600	35600	0
363	20240327	141500	474611200	35600	35600	35600	35600	3
364	20240327	141400	474504400	35600	35600	35600	35600	0
365	20240327	141300	474504400	35600	35600	35600	35600	0
366	20240327	141200	474504400	35600	35600	35600	35600	0
367	20240327	141100	474504400	35600	35600	35600	35600	73
368	20240327	141000	471905600	35600	35600	35600	35600	0
369	20240327	140900	471905600	35600	35600	35600	35600	0
370	20240327	140800	471905600	35600	35600	35600	35600	0
371	20240327	140700	471905600	35600	35600	35600	35600	0
372	20240327	140600	471905600	35600	35600	35600	35600	3
373	20240327	140500	471798800	35600	35600	35600	35600	94
374	20240327	140400	468452400	35600	35600	35600	35600	1
375	20240327	140300	468416800	35600	35600	35600	35600	1
376	20240327	140200	468381200	35600	35600	35600	35600	1
377	20240327	140100	468345600	35600	35600	35600	35600	9
378	20240327	140000	468025200	35650	35650	35650	35650	0
379	20240327	135900	468025200	35650	35650	35650	35650	0
380	20240327	135800	468025200	35650	35650	35650	35650	0
381	20240327	135700	468025200	35650	35650	35650	35650	0
382	20240327	135600	468025200	35650	35650	35650	35650	37
383	20240327	135500	466706150	35650	35650	35650	35650	1
384	20240327	135400	466670500	35600	35600	35600	35600	31
385	20240327	135300	465566900	35700	35700	35700	35700	0
386	20240327	135200	465566900	35700	35700	35700	35700	0
387	20240327	135100	465566900	35700	35700	35700	35700	0
388	20240327	135000	465566900	35700	35700	35700	35700	0
389	20240327	134900	465566900	35700	35700	35700	35700	0
390	20240327	134800	465566900	35700	35700	35700	35700	0
391	20240327	134700	465566900	35700	35700	35700	35700	1
392	20240327	134600	465531200	35600	35600	35600	35600	2
393	20240327	134500	465460000	35700	35700	35700	35700	0
394	20240327	134400	465460000	35700	35700	35700	35700	0
395	20240327	134300	465460000	35700	35700	35700	35700	0
396	20240327	134200	465460000	35700	35700	35700	35700	0
397	20240327	134100	465460000	35700	35700	35700	35700	0
398	20240327	134000	465460000	35700	35700	35700	35700	0
399	20240327	133900	465460000	35700	35700	35700	35700	0
400	20240327	133800	465460000	35700	35700	35700	35700	0
401	20240327	133700	465460000	35700	35700	35700	35700	0
402	20240327	133600	465460000	35700	35700	35700	35700	0
403	20240327	133500	465460000	35700	35700	35700	35700	3
404	20240327	133400	465352900	35700	35700	35700	35700	0
405	20240327	133300	465352900	35700	35700	35700	35700	0
406	20240327	133200	465352900	35700	35700	35700	35700	4
407	20240327	133100	465210100	35700	35700	35700	35700	1
408	20240327	133000	465174400	35600	35600	35600	35600	0
409	20240327	132900	465174400	35600	35700	35700	35600	634
410	20240327	132800	442583400	35700	35700	35700	35700	0
411	20240327	132700	442583400	35700	35700	35700	35700	15
412	20240327	132600	442047900	35750	35750	35750	35750	0
413	20240327	132500	442047900	35750	35750	35750	35750	0
414	20240327	132400	442047900	35750	35750	35750	35750	0
415	20240327	132300	442047900	35750	35750	35750	35750	0
416	20240327	132200	442047900	35750	35750	35750	35750	0
417	20240327	132100	442047900	35750	35700	35750	35700	16
418	20240327	132000	441476650	35750	35700	35750	35700	15
419	20240327	131900	440941100	35700	35700	35700	35700	7
420	20240327	131800	440691200	35700	35700	35700	35700	0
421	20240327	131700	440691200	35700	35700	35700	35700	2
422	20240327	131600	440619800	35700	35700	35750	35700	19
423	20240327	131500	439941450	35700	35700	35700	35700	482
424	20240327	131400	422734050	35650	35650	35750	35650	42
425	20240327	131300	421232850	35750	35750	35750	35750	1
426	20240327	131200	421197100	35650	35650	35700	35650	595
427	20240327	131100	399981900	35700	35700	35700	35700	3
428	20240327	131000	399874800	35700	35700	35700	35700	0
429	20240327	130900	399874800	35700	35700	35700	35700	5
430	20240327	130800	399696300	35650	35650	35700	35650	6
431	20240327	130700	399482350	35650	35650	35650	35650	0
432	20240327	130600	399482350	35650	35700	35700	35650	8
433	20240327	130500	399197050	35650	35700	35700	35650	7
434	20240327	130400	398947350	35650	35650	35700	35650	7
435	20240327	130300	398697650	35700	35650	35700	35650	6
436	20240327	130200	398483600	35700	35650	35700	35600	9
437	20240327	130100	398162750	35600	35650	35650	35600	9
438	20240327	130000	397842100	35700	35700	35700	35650	6
439	20240327	125900	397628050	35650	35650	35650	35650	3
440	20240327	125800	397521100	35650	35650	35650	35600	8
441	20240327	125700	397236100	35600	35650	35650	35600	2
442	20240327	125600	397164850	35650	35650	35650	35650	210
443	20240327	125500	389678350	35650	35650	35650	35650	0
444	20240327	125400	389678350	35650	35650	35650	35650	0
445	20240327	125300	389678350	35650	35650	35650	35650	6
446	20240327	125200	389464450	35600	35650	35650	35600	3
447	20240327	125100	389357550	35600	35600	35600	35600	0
448	20240327	125000	389357550	35600	35600	35600	35600	0
449	20240327	124900	389357550	35600	35600	35600	35600	0
450	20240327	124800	389357550	35600	35600	35600	35600	0
451	20240327	124700	389357550	35600	35600	35600	35600	5
452	20240327	124600	389179550	35600	35600	35600	35600	0
453	20240327	124500	389179550	35600	35600	35600	35600	0
454	20240327	124400	389179550	35600	35650	35650	35600	3
455	20240327	124300	389072650	35600	35600	35600	35600	4
456	20240327	124200	388930250	35550	35550	35550	35550	0
457	20240327	124100	388930250	35550	35550	35550	35550	1
458	20240327	124000	388894700	35700	35700	35700	35700	0
459	20240327	123900	388894700	35700	35550	35700	35550	50
460	20240327	123800	387112100	35550	35550	35550	35550	1
461	20240327	123700	387076550	35600	35600	35600	35600	4
462	20240327	123600	386934150	35600	35600	35600	35600	2
463	20240327	123500	386862950	35500	35500	35500	35500	0
464	20240327	123400	386862950	35500	35500	35500	35500	0
465	20240327	123300	386862950	35500	35500	35500	35500	0
466	20240327	123200	386862950	35500	35550	35550	35500	134
467	20240327	123100	382105700	35550	35550	35550	35550	0
468	20240327	123000	382105700	35550	35550	35550	35550	0
469	20240327	122900	382105700	35550	35550	35550	35550	109
470	20240327	122800	378230750	35500	35500	35500	35500	0
471	20240327	122700	378230750	35500	35500	35500	35500	0
472	20240327	122600	378230750	35500	35500	35500	35500	0
473	20240327	122500	378230750	35500	35600	35600	35500	102
474	20240327	122400	374609550	35500	35500	35500	35500	0
475	20240327	122300	374609550	35500	35500	35500	35500	0
476	20240327	122200	374609550	35500	35600	35600	35500	82
477	20240327	122100	371698350	35500	35500	35500	35500	0
478	20240327	122000	371698350	35500	35500	35500	35500	5
479	20240327	121900	371520850	35500	35500	35500	35500	40
480	20240327	121800	370100850	35500	35500	35500	35500	70
481	20240327	121700	367615850	35600	35600	35600	35600	10
482	20240327	121600	367259850	35600	35600	35600	35600	5
483	20240327	121500	367081850	35500	35500	35500	35500	0
484	20240327	121400	367081850	35500	35500	35500	35500	6
485	20240327	121300	366868850	35550	35500	35550	35500	24
486	20240327	121200	366016650	35550	35550	35550	35550	8
487	20240327	121100	365732250	35550	35550	35550	35550	0
488	20240327	121000	365732250	35550	35550	35550	35550	0
489	20240327	120900	365732250	35550	35550	35550	35550	0
490	20240327	120800	365732250	35550	35550	35550	35550	0
491	20240327	120700	365732250	35550	35550	35550	35550	0
492	20240327	120600	365732250	35550	35550	35550	35550	1
493	20240327	120500	365696700	35550	35550	35550	35550	0
494	20240327	120400	365696700	35550	35550	35550	35550	0
495	20240327	120300	365696700	35550	35550	35550	35550	1
496	20240327	120200	365661150	35600	35600	35600	35600	0
497	20240327	120100	365661150	35600	35600	35600	35600	0
498	20240327	120000	365661150	35600	35600	35600	35600	0
499	20240327	115900	365661150	35600	35600	35600	35600	71
500	20240327	115800	363133550	35600	35600	35600	35600	0
501	20240327	115700	363133550	35600	35600	35600	35600	0
502	20240327	115600	363133550	35600	35600	35600	35600	0
503	20240327	115500	363133550	35600	35600	35600	35600	0
504	20240327	115400	363133550	35600	35600	35600	35600	0
505	20240327	115300	363133550	35600	35600	35600	35600	37
506	20240327	115200	361816350	35550	35550	35550	35550	0
507	20240327	115100	361816350	35550	35550	35550	35550	2
508	20240327	115000	361745250	35550	35550	35550	35550	0
509	20240327	114900	361745250	35550	35550	35550	35550	56
510	20240327	114800	359754450	35550	35550	35550	35550	0
511	20240327	114700	359754450	35550	35550	35550	35550	0
512	20240327	114600	359754450	35550	35550	35550	35550	0
513	20240327	114500	359754450	35550	35550	35550	35550	0
514	20240327	114400	359754450	35550	35550	35550	35550	0
515	20240327	114300	359754450	35550	35550	35550	35550	0
516	20240327	114200	359754450	35550	35550	35550	35550	0
517	20240327	114100	359754450	35550	35550	35550	35550	0
518	20240327	114000	359754450	35550	35550	35550	35550	0
519	20240327	113900	359754450	35550	35550	35550	35550	0
520	20240327	113800	359754450	35550	35550	35550	35550	0
521	20240327	113700	359754450	35550	35550	35550	35550	0
522	20240327	113600	359754450	35550	35550	35550	35550	0
523	20240327	113500	359754450	35550	35550	35550	35550	36
524	20240327	113400	358474650	35500	35500	35500	35500	0
525	20240327	113300	358474650	35500	35500	35500	35500	0
526	20240327	113200	358474650	35500	35550	35550	35500	776
527	20240327	113100	330926600	35500	35500	35500	35500	135
528	20240327	113000	326134100	35500	35600	35600	35500	146
529	20240327	112900	320951000	35600	35600	35600	35600	0
530	20240327	112800	320951000	35600	35550	35600	35550	5
531	20240327	112700	320773150	35550	35550	35550	35550	0
532	20240327	112600	320773150	35550	35550	35550	35550	0
533	20240327	112500	320773150	35550	35550	35550	35550	6
534	20240327	112400	320559850	35550	35550	35550	35550	95
535	20240327	112300	317182600	35550	35550	35550	35550	6
536	20240327	112200	316969300	35650	35650	35650	35650	0
537	20240327	112100	316969300	35650	35650	35650	35650	0
538	20240327	112000	316969300	35650	35650	35650	35650	0
539	20240327	111900	316969300	35650	35650	35650	35650	0
540	20240327	111800	316969300	35650	35650	35650	35650	0
541	20240327	111700	316969300	35650	35650	35650	35650	0
542	20240327	111600	316969300	35650	35650	35650	35650	0
543	20240327	111500	316969300	35650	35600	35650	35600	2
544	20240327	111400	316898050	35600	35600	35600	35600	0
545	20240327	111300	316898050	35600	35600	35600	35600	21
546	20240327	111200	316150450	35600	35600	35600	35600	2
547	20240327	111100	316079250	35500	35500	35500	35500	0
548	20240327	111000	316079250	35500	35500	35500	35500	115
549	20240327	110900	311996750	35500	35600	35600	35500	280
550	20240327	110800	302051800	35700	35700	35700	35700	0
551	20240327	110700	302051800	35700	35700	35700	35700	0
552	20240327	110600	302051800	35700	35700	35700	35700	0
553	20240327	110500	302051800	35700	35600	35700	35600	138
554	20240327	110400	297138550	35700	35650	35700	35650	8
555	20240327	110300	296853250	35650	35650	35650	35650	0
556	20240327	110200	296853250	35650	35650	35650	35650	1
557	20240327	110100	296817600	35750	35700	35750	35700	5
558	20240327	110000	296639000	35700	35700	35700	35700	0
559	20240327	105900	296639000	35700	35700	35700	35700	0
560	20240327	105800	296639000	35700	35700	35700	35700	0
561	20240327	105700	296639000	35700	35700	35700	35700	47
562	20240327	105600	294961100	35700	35700	35700	35700	2
563	20240327	105500	294889700	35750	35650	35750	35650	8
564	20240327	105400	294604150	35750	35700	35750	35700	3
565	20240327	105300	294497000	35750	35700	35750	35700	44
566	20240327	105200	292926150	35700	35700	35700	35600	45
567	20240327	105100	291323700	35700	35700	35700	35700	3
568	20240327	105000	291216600	35700	35600	35700	35600	10
569	20240327	104900	290860300	35700	35700	35700	35700	0
570	20240327	104800	290860300	35700	35600	35700	35600	40
571	20240327	104700	289436200	35650	35650	35650	35650	52
572	20240327	104600	287582400	35700	35700	35700	35700	4
573	20240327	104500	287439600	35750	35750	35750	35750	0
574	20240327	104400	287439600	35750	35650	35750	35650	3
575	20240327	104300	287332550	35750	35750	35750	35650	60
576	20240327	104200	285187650	35650	35650	35650	35650	1
577	20240327	104100	285152000	35750	35750	35750	35750	1
578	20240327	104000	285116250	35650	35700	35750	35650	25
579	20240327	103900	284224800	35750	35650	35750	35650	84
580	20240327	103800	281229900	35750	35500	35750	35500	91
581	20240327	103700	277991450	35600	35550	35600	35550	200
582	20240327	103600	270879750	35550	35550	35550	35550	0
583	20240327	103500	270879750	35550	35550	35550	35550	133
584	20240327	103400	266151600	35600	35600	35600	35600	12
585	20240327	103300	265724400	35600	35600	35600	35600	48
586	20240327	103200	264015600	35600	35600	35600	35600	0
587	20240327	103100	264015600	35600	35600	35600	35600	2
588	20240327	103000	263944400	35600	35600	35600	35600	0
589	20240327	102900	263944400	35600	35650	35650	35600	21
590	20240327	102800	263196250	35700	35700	35700	35700	3
591	20240327	102700	263089150	35750	35700	35750	35700	3
592	20240327	102600	262981950	35700	35700	35700	35700	0
593	20240327	102500	262981950	35700	35700	35700	35700	9
594	20240327	102400	262660650	35700	35750	35750	35700	8
595	20240327	102300	262375000	35750	35700	35750	35700	1082
596	20240327	102200	223747550	35650	35650	35650	35650	0
597	20240327	102100	223747550	35650	35650	35700	35650	108
598	20240327	102000	219896900	35650	35650	35650	35650	0
599	20240327	101900	219896900	35650	35650	35650	35650	0
600	20240327	101800	219896900	35650	35650	35650	35650	9
601	20240327	101700	219576050	35650	35650	35650	35650	0
602	20240327	101600	219576050	35650	35650	35650	35650	122
603	20240327	101500	215226750	35650	35650	35650	35650	0
604	20240327	101400	215226750	35650	35650	35650	35650	50
605	20240327	101300	213444250	35550	35550	35550	35550	0
606	20240327	101200	213444250	35550	35550	35550	35550	123
607	20240327	101100	209071600	35550	35550	35550	35550	101
608	20240327	101000	205481050	35650	35600	35650	35600	250
609	20240327	100900	196578300	35600	35600	35600	35600	10
610	20240327	100800	196222300	35500	35500	35500	35500	0
611	20240327	100700	196222300	35500	35500	35500	35500	0
612	20240327	100600	196222300	35500	35500	35500	35500	0
613	20240327	100500	196222300	35500	35550	35550	35500	80
614	20240327	100400	193381700	35550	35550	35550	35550	0
615	20240327	100300	193381700	35550	35550	35550	35550	0
616	20240327	100200	193381700	35550	35550	35550	35550	0
617	20240327	100100	193381700	35550	35550	35550	35550	97
618	20240327	100000	189933350	35500	35550	35550	35500	2
619	20240327	095900	189862300	35500	35500	35500	35500	21
620	20240327	095800	189116800	35550	35550	35550	35550	2
621	20240327	095700	189045700	35600	35600	35600	35600	0
622	20240327	095600	189045700	35600	35600	35600	35600	0
623	20240327	095500	189045700	35600	35600	35600	35600	0
624	20240327	095400	189045700	35600	35600	35600	35600	0
625	20240327	095300	189045700	35600	35600	35600	35600	1
626	20240327	095200	189010100	35600	35600	35600	35600	0
627	20240327	095100	189010100	35600	35600	35600	35600	0
628	20240327	095000	189010100	35600	35600	35600	35600	38
629	20240327	094900	187657300	35500	35500	35500	35500	0
630	20240327	094800	187657300	35500	35500	35500	35500	0
631	20240327	094700	187657300	35500	35600	35600	35500	273
632	20240327	094600	177962500	35600	35600	35600	35600	6
633	20240327	094500	177748900	35600	35600	35600	35600	0
634	20240327	094400	177748900	35600	35600	35600	35600	0
635	20240327	094300	177748900	35600	35600	35600	35600	0
636	20240327	094200	177748900	35600	35600	35600	35600	102
637	20240327	094100	174117700	35600	35650	35650	35600	10
638	20240327	094000	173761600	35650	35650	35650	35650	0
639	20240327	093900	173761600	35650	35550	35700	35550	7
640	20240327	093800	173512400	35700	35650	35700	35650	5
641	20240327	093700	173333950	35700	35650	35700	35650	3
642	20240327	093600	173226950	35550	35550	35550	35550	0
643	20240327	093500	173226950	35550	35550	35550	35550	49
644	20240327	093400	171485000	35550	35650	35650	35550	7
645	20240327	093300	171236050	35600	35650	35650	35600	366
646	20240327	093200	158206400	35650	35650	35650	35650	6
647	20240327	093100	157992500	35650	35650	35650	35650	0
648	20240327	093000	157992500	35650	35650	35650	35650	1
649	20240327	092900	157956850	35700	35650	35700	35650	134
650	20240327	092800	153179350	35650	35650	35650	35650	0
651	20240327	092700	153179350	35650	35650	35650	35650	6
652	20240327	092600	152965450	35650	35700	35700	35650	320
653	20240327	092500	141557150	35700	35800	35800	35700	15
654	20240327	092400	141021500	35750	35800	35800	35700	727
655	20240327	092300	115039250	35800	35800	35800	35800	1
656	20240327	092200	115003450	35750	35750	35750	35750	28
657	20240327	092100	114002450	35750	35900	35900	35750	72
658	20240327	092000	111426800	35850	35850	35850	35850	320
659	20240327	091900	99954800	35800	35800	35800	35800	1
660	20240327	091800	99919000	35800	35800	35800	35800	112
661	20240327	091700	95909400	35700	35700	35700	35700	0
662	20240327	091600	95909400	35700	35700	35700	35700	0
663	20240327	091500	95909400	35700	35700	35700	35700	0
664	20240327	091400	95909400	35700	35750	35750	35700	93
665	20240327	091300	92585750	35750	35750	35750	35750	3
666	20240327	091200	92478500	35750	35650	35750	35650	7
667	20240327	091100	92228750	35650	35650	35650	35650	0
668	20240327	091000	92228750	35650	35650	35650	35650	5
669	20240327	090900	92050500	35600	35600	35600	35600	0
670	20240327	090800	92050500	35600	35750	35800	35600	13
671	20240327	090700	91585650	35850	35850	35850	35850	0
672	20240327	090600	91585650	35850	35800	35850	35650	4
673	20240327	090500	91442550	35800	35750	35800	35600	22
674	20240327	090400	90656350	35700	35700	35700	35700	300
675	20240327	090300	79946350	35700	35600	35700	35600	302
676	20240327	090200	69176650	35600	35600	35600	35600	85
677	20240327	090100	66150650	35700	35700	35700	35700	10
678	20240327	090000	65793650	35700	35350	35850	35350	1856