KissMeData/267980/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	202300	197453850	40850	40850	40850	40850	78
3	20240328	202200	197453850	40850	40850	40850	40850	0
4	20240328	202100	197453850	40850	40850	40850	40850	0
5	20240328	202000	197453850	40850	40850	40850	40850	0
6	20240328	201900	197453850	40850	40850	40850	40850	0
7	20240328	201800	197453850	40850	40850	40850	40850	0
8	20240328	201700	197453850	40850	40850	40850	40850	0
9	20240328	201600	197453850	40850	40850	40850	40850	0
10	20240328	201500	197453850	40850	40850	40850	40850	0
11	20240328	201400	197453850	40850	40850	40850	40850	0
12	20240328	201300	197453850	40850	40850	40850	40850	0
13	20240328	201200	197453850	40850	40850	40850	40850	0
14	20240328	201100	197453850	40850	40850	40850	40850	0
15	20240328	201000	197453850	40850	40850	40850	40850	0
16	20240328	200900	197453850	40850	40850	40850	40850	0
17	20240328	200800	197453850	40850	40850	40850	40850	0
18	20240328	200700	197453850	40850	40850	40850	40850	0
19	20240328	200600	197453850	40850	40850	40850	40850	0
20	20240328	200500	197453850	40850	40850	40850	40850	0
21	20240328	200400	197453850	40850	40850	40850	40850	0
22	20240328	200300	197453850	40850	40850	40850	40850	0
23	20240328	200200	197453850	40850	40850	40850	40850	0
24	20240328	200100	197453850	40850	40850	40850	40850	0
25	20240328	200000	197453850	40850	40850	40850	40850	0
26	20240328	195900	197453850	40850	40850	40850	40850	0
27	20240328	195800	197453850	40850	40850	40850	40850	0
28	20240328	195700	197453850	40850	40850	40850	40850	0
29	20240328	195600	197453850	40850	40850	40850	40850	0
30	20240328	195500	197453850	40850	40850	40850	40850	0
31	20240328	195400	197453850	40850	40850	40850	40850	0
32	20240328	195300	197453850	40850	40850	40850	40850	78
33	20240328	195200	197453850	40850	40850	40850	40850	0
34	20240328	195100	197453850	40850	40850	40850	40850	0
35	20240328	195000	197453850	40850	40850	40850	40850	0
36	20240328	194900	197453850	40850	40850	40850	40850	0
37	20240328	194800	197453850	40850	40850	40850	40850	0
38	20240328	194700	197453850	40850	40850	40850	40850	0
39	20240328	194600	197453850	40850	40850	40850	40850	0
40	20240328	194500	197453850	40850	40850	40850	40850	0
41	20240328	194400	197453850	40850	40850	40850	40850	0
42	20240328	194300	197453850	40850	40850	40850	40850	0
43	20240328	194200	197453850	40850	40850	40850	40850	0
44	20240328	194100	197453850	40850	40850	40850	40850	0
45	20240328	194000	197453850	40850	40850	40850	40850	0
46	20240328	193900	197453850	40850	40850	40850	40850	0
47	20240328	193800	197453850	40850	40850	40850	40850	0
48	20240328	193700	197453850	40850	40850	40850	40850	0
49	20240328	193600	197453850	40850	40850	40850	40850	0
50	20240328	193500	197453850	40850	40850	40850	40850	0
51	20240328	193400	197453850	40850	40850	40850	40850	0
52	20240328	193300	197453850	40850	40850	40850	40850	0
53	20240328	193200	197453850	40850	40850	40850	40850	0
54	20240328	193100	197453850	40850	40850	40850	40850	0
55	20240328	193000	197453850	40850	40850	40850	40850	0
56	20240328	192900	197453850	40850	40850	40850	40850	0
57	20240328	192800	197453850	40850	40850	40850	40850	0
58	20240328	192700	197453850	40850	40850	40850	40850	0
59	20240328	192600	197453850	40850	40850	40850	40850	0
60	20240328	192500	197453850	40850	40850	40850	40850	0
61	20240328	192400	197453850	40850	40850	40850	40850	0
62	20240328	192300	197453850	40850	40850	40850	40850	78
63	20240328	192200	197453850	40850	40850	40850	40850	0
64	20240328	192100	197453850	40850	40850	40850	40850	0
65	20240328	192000	197453850	40850	40850	40850	40850	0
66	20240328	191900	197453850	40850	40850	40850	40850	0
67	20240328	191800	197453850	40850	40850	40850	40850	0
68	20240328	191700	197453850	40850	40850	40850	40850	0
69	20240328	191600	197453850	40850	40850	40850	40850	0
70	20240328	191500	197453850	40850	40850	40850	40850	0
71	20240328	191400	197453850	40850	40850	40850	40850	0
72	20240328	191300	197453850	40850	40850	40850	40850	0
73	20240328	191200	197453850	40850	40850	40850	40850	0
74	20240328	191100	197453850	40850	40850	40850	40850	0
75	20240328	191000	197453850	40850	40850	40850	40850	0
76	20240328	190900	197453850	40850	40850	40850	40850	0
77	20240328	190800	197453850	40850	40850	40850	40850	0
78	20240328	190700	197453850	40850	40850	40850	40850	0
79	20240328	190600	197453850	40850	40850	40850	40850	0
80	20240328	190500	197453850	40850	40850	40850	40850	0
81	20240328	190400	197453850	40850	40850	40850	40850	0
82	20240328	190300	197453850	40850	40850	40850	40850	0
83	20240328	190200	197453850	40850	40850	40850	40850	0
84	20240328	190100	197453850	40850	40850	40850	40850	0
85	20240328	190000	197453850	40850	40850	40850	40850	0
86	20240328	185900	197453850	40850	40850	40850	40850	0
87	20240328	185800	197453850	40850	40850	40850	40850	0
88	20240328	185700	197453850	40850	40850	40850	40850	0
89	20240328	185600	197453850	40850	40850	40850	40850	0
90	20240328	185500	197453850	40850	40850	40850	40850	0
91	20240328	185400	197453850	40850	40850	40850	40850	0
92	20240328	185300	197453850	40850	40850	40850	40850	78
93	20240328	185200	197453850	40850	40850	40850	40850	0
94	20240328	185100	197453850	40850	40850	40850	40850	0
95	20240328	185000	197453850	40850	40850	40850	40850	0
96	20240328	184900	197453850	40850	40850	40850	40850	0
97	20240328	184800	197453850	40850	40850	40850	40850	0
98	20240328	184700	197453850	40850	40850	40850	40850	0
99	20240328	184600	197453850	40850	40850	40850	40850	0
100	20240328	184500	197453850	40850	40850	40850	40850	0
101	20240328	184400	197453850	40850	40850	40850	40850	0
102	20240328	184300	197453850	40850	40850	40850	40850	0
103	20240328	184200	197453850	40850	40850	40850	40850	0
104	20240328	184100	197453850	40850	40850	40850	40850	0
105	20240328	184000	197453850	40850	40850	40850	40850	0
106	20240328	183900	197453850	40850	40850	40850	40850	0
107	20240328	183800	197453850	40850	40850	40850	40850	0
108	20240328	183700	197453850	40850	40850	40850	40850	0
109	20240328	183600	197453850	40850	40850	40850	40850	0
110	20240328	183500	197453850	40850	40850	40850	40850	0
111	20240328	183400	197453850	40850	40850	40850	40850	0
112	20240328	183300	197453850	40850	40850	40850	40850	0
113	20240328	183200	197453850	40850	40850	40850	40850	0
114	20240328	183100	197453850	40850	40850	40850	40850	0
115	20240328	183000	197453850	40850	40850	40850	40850	0
116	20240328	182900	197453850	40850	40850	40850	40850	0
117	20240328	182800	197453850	40850	40850	40850	40850	0
118	20240328	182700	197453850	40850	40850	40850	40850	0
119	20240328	182600	197453850	40850	40850	40850	40850	0
120	20240328	182500	197453850	40850	40850	40850	40850	0
121	20240328	182400	197453850	40850	40850	40850	40850	0
122	20240328	182300	197453850	40850	40850	40850	40850	78
123	20240328	182200	197453850	40850	40850	40850	40850	0
124	20240328	182100	197453850	40850	40850	40850	40850	0
125	20240328	182000	197453850	40850	40850	40850	40850	0
126	20240328	181900	197453850	40850	40850	40850	40850	0
127	20240328	181800	197453850	40850	40850	40850	40850	0
128	20240328	181700	197453850	40850	40850	40850	40850	0
129	20240328	181600	197453850	40850	40850	40850	40850	0
130	20240328	181500	197453850	40850	40850	40850	40850	0
131	20240328	181400	197453850	40850	40850	40850	40850	0
132	20240328	181300	197453850	40850	40850	40850	40850	0
133	20240328	181200	197453850	40850	40850	40850	40850	0
134	20240328	181100	197453850	40850	40850	40850	40850	0
135	20240328	181000	197453850	40850	40850	40850	40850	0
136	20240328	180900	197453850	40850	40850	40850	40850	0
137	20240328	180800	197453850	40850	40850	40850	40850	0
138	20240328	180700	197453850	40850	40850	40850	40850	0
139	20240328	180600	197453850	40850	40850	40850	40850	0
140	20240328	180500	197453850	40850	40850	40850	40850	0
141	20240328	180400	197453850	40850	40850	40850	40850	0
142	20240328	180300	197453850	40850	40850	40850	40850	0
143	20240328	180200	197453850	40850	40850	40850	40850	0
144	20240328	180100	197453850	40850	40850	40850	40850	0
145	20240328	180000	197453850	40850	40850	40850	40850	0
146	20240328	175900	197453850	40850	40850	40850	40850	0
147	20240328	175800	197453850	40850	40850	40850	40850	0
148	20240328	175700	197453850	40850	40850	40850	40850	0
149	20240328	175600	197453850	40850	40850	40850	40850	0
150	20240328	175500	197453850	40850	40850	40850	40850	0
151	20240328	175400	197453850	40850	40850	40850	40850	0
152	20240328	175300	197453850	40850	40850	40850	40850	78
153	20240328	175200	197453850	40850	40850	40850	40850	0
154	20240328	175100	197453850	40850	40850	40850	40850	0
155	20240328	175000	197453850	40850	40850	40850	40850	0
156	20240328	174900	197453850	40850	40850	40850	40850	0
157	20240328	174800	197453850	40850	40850	40850	40850	0
158	20240328	174700	197453850	40850	40850	40850	40850	0
159	20240328	174600	197453850	40850	40850	40850	40850	0
160	20240328	174500	197453850	40850	40850	40850	40850	0
161	20240328	174400	197453850	40850	40850	40850	40850	0
162	20240328	174300	197453850	40850	40850	40850	40850	0
163	20240328	174200	197453850	40850	40850	40850	40850	0
164	20240328	174100	197453850	40850	40850	40850	40850	0
165	20240328	174000	197453850	40850	40850	40850	40850	0
166	20240328	173900	197453850	40850	40850	40850	40850	0
167	20240328	173800	197453850	40850	40850	40850	40850	0
168	20240328	173700	197453850	40850	40850	40850	40850	0
169	20240328	173600	197453850	40850	40850	40850	40850	0
170	20240328	173500	197453850	40850	40850	40850	40850	0
171	20240328	173400	197453850	40850	40850	40850	40850	0
172	20240328	173300	197453850	40850	40850	40850	40850	0
173	20240328	173200	197453850	40850	40850	40850	40850	0
174	20240328	173100	197453850	40850	40850	40850	40850	0
175	20240328	173000	197453850	40850	40850	40850	40850	0
176	20240328	172900	197453850	40850	40850	40850	40850	0
177	20240328	172800	197453850	40850	40850	40850	40850	0
178	20240328	172700	197453850	40850	40850	40850	40850	0
179	20240328	172600	197453850	40850	40850	40850	40850	0
180	20240328	172500	197453850	40850	40850	40850	40850	0
181	20240328	172400	197453850	40850	40850	40850	40850	0
182	20240328	172300	197453850	40850	40850	40850	40850	78
183	20240328	172200	197453850	40850	40850	40850	40850	0
184	20240328	172100	197453850	40850	40850	40850	40850	0
185	20240328	172000	197453850	40850	40850	40850	40850	0
186	20240328	171900	197453850	40850	40850	40850	40850	0
187	20240328	171800	197453850	40850	40850	40850	40850	0
188	20240328	171700	197453850	40850	40850	40850	40850	0
189	20240328	171600	197453850	40850	40850	40850	40850	0
190	20240328	171500	197453850	40850	40850	40850	40850	0
191	20240328	171400	197453850	40850	40850	40850	40850	0
192	20240328	171300	197453850	40850	40850	40850	40850	0
193	20240328	171200	197453850	40850	40850	40850	40850	0
194	20240328	171100	197453850	40850	40850	40850	40850	0
195	20240328	171000	197453850	40850	40850	40850	40850	0
196	20240328	170900	197453850	40850	40850	40850	40850	0
197	20240328	170800	197453850	40850	40850	40850	40850	0
198	20240328	170700	197453850	40850	40850	40850	40850	0
199	20240328	170600	197453850	40850	40850	40850	40850	0
200	20240328	170500	197453850	40850	40850	40850	40850	0
201	20240328	170400	197453850	40850	40850	40850	40850	0
202	20240328	170300	197453850	40850	40850	40850	40850	0
203	20240328	170200	197453850	40850	40850	40850	40850	0
204	20240328	170100	197453850	40850	40850	40850	40850	0
205	20240328	170000	197453850	40850	40850	40850	40850	0
206	20240328	165900	197453850	40850	40850	40850	40850	0
207	20240328	165800	197453850	40850	40850	40850	40850	0
208	20240328	165700	197453850	40850	40850	40850	40850	0
209	20240328	165600	197453850	40850	40850	40850	40850	0
210	20240328	165500	197453850	40850	40850	40850	40850	0
211	20240328	165400	197453850	40850	40850	40850	40850	0
212	20240328	165300	197453850	40850	40850	40850	40850	78
213	20240328	165200	197453850	40850	40850	40850	40850	0
214	20240328	165100	197453850	40850	40850	40850	40850	0
215	20240328	165000	197453850	40850	40850	40850	40850	0
216	20240328	164900	197453850	40850	40850	40850	40850	0
217	20240328	164800	197453850	40850	40850	40850	40850	0
218	20240328	164700	197453850	40850	40850	40850	40850	0
219	20240328	164600	197453850	40850	40850	40850	40850	0
220	20240328	164500	197453850	40850	40850	40850	40850	0
221	20240328	164400	197453850	40850	40850	40850	40850	0
222	20240328	164300	197453850	40850	40850	40850	40850	0
223	20240328	164200	197453850	40850	40850	40850	40850	0
224	20240328	164100	197453850	40850	40850	40850	40850	0
225	20240328	164000	197453850	40850	40850	40850	40850	0
226	20240328	163900	197453850	40850	40850	40850	40850	0
227	20240328	163800	197453850	40850	40850	40850	40850	0
228	20240328	163700	197453850	40850	40850	40850	40850	0
229	20240328	163600	197453850	40850	40850	40850	40850	0
230	20240328	163500	197453850	40850	40850	40850	40850	0
231	20240328	163400	197453850	40850	40850	40850	40850	0
232	20240328	163300	197453850	40850	40850	40850	40850	0
233	20240328	163200	197453850	40850	40850	40850	40850	0
234	20240328	163100	197453850	40850	40850	40850	40850	0
235	20240328	163000	197453850	40850	40850	40850	40850	0
236	20240328	162900	197453850	40850	40850	40850	40850	0
237	20240328	162800	197453850	40850	40850	40850	40850	0
238	20240328	162700	197453850	40850	40850	40850	40850	0
239	20240328	162600	197453850	40850	40850	40850	40850	0
240	20240328	162500	197453850	40850	40850	40850	40850	0
241	20240328	162400	197453850	40850	40850	40850	40850	0
242	20240328	162300	197453850	40850	40850	40850	40850	78
243	20240328	162200	197453850	40850	40850	40850	40850	0
244	20240328	162100	197453850	40850	40850	40850	40850	0
245	20240328	162000	197453850	40850	40850	40850	40850	0
246	20240328	161900	197453850	40850	40850	40850	40850	0
247	20240328	161800	197453850	40850	40850	40850	40850	0
248	20240328	161700	197453850	40850	40850	40850	40850	0
249	20240328	161600	197453850	40850	40850	40850	40850	0
250	20240328	161500	197453850	40850	40850	40850	40850	0
251	20240328	161400	197453850	40850	40850	40850	40850	0
252	20240328	161300	197453850	40850	40850	40850	40850	0
253	20240328	161200	197453850	40850	40850	40850	40850	0
254	20240328	161100	197453850	40850	40850	40850	40850	0
255	20240328	161000	197453850	40850	40850	40850	40850	0
256	20240328	160900	197453850	40850	40850	40850	40850	0
257	20240328	160800	197453850	40850	40850	40850	40850	0
258	20240328	160700	197453850	40850	40850	40850	40850	0
259	20240328	160600	197453850	40850	40850	40850	40850	0
260	20240328	160500	197453850	40850	40850	40850	40850	0
261	20240328	160400	197453850	40850	40850	40850	40850	0
262	20240328	160300	197453850	40850	40850	40850	40850	0
263	20240328	160200	197453850	40850	40850	40850	40850	0
264	20240328	160100	197453850	40850	40850	40850	40850	0
265	20240328	160000	197453850	40850	40850	40850	40850	0
266	20240328	155900	197453850	40850	40850	40850	40850	0
267	20240328	155800	197453850	40850	40850	40850	40850	0
268	20240328	155700	197453850	40850	40850	40850	40850	0
269	20240328	155600	197453850	40850	40850	40850	40850	0
270	20240328	155500	197453850	40850	40850	40850	40850	0
271	20240328	155400	197453850	40850	40850	40850	40850	0
272	20240328	155300	197453850	40850	40850	40850	40850	78
273	20240328	155200	197453850	40850	40850	40850	40850	0
274	20240328	155100	197453850	40850	40850	40850	40850	0
275	20240328	155000	197453850	40850	40850	40850	40850	0
276	20240328	154900	197453850	40850	40850	40850	40850	0
277	20240328	154800	197453850	40850	40850	40850	40850	0
278	20240328	154700	197453850	40850	40850	40850	40850	0
279	20240328	154600	197453850	40850	40850	40850	40850	0
280	20240328	154500	197453850	40850	40850	40850	40850	0
281	20240328	154400	197453850	40850	40850	40850	40850	0
282	20240328	154300	197453850	40850	40850	40850	40850	0
283	20240328	154200	197453850	40850	40850	40850	40850	0
284	20240328	154100	197453850	40850	40850	40850	40850	0
285	20240328	154000	197453850	40850	40850	40850	40850	0
286	20240328	153900	197453850	40850	40850	40850	40850	0
287	20240328	153800	197453850	40850	40850	40850	40850	0
288	20240328	153700	197453850	40850	40850	40850	40850	0
289	20240328	153600	197453850	40850	40850	40850	40850	0
290	20240328	153500	197453850	40850	40850	40850	40850	0
291	20240328	153400	197453850	40850	40850	40850	40850	0
292	20240328	153300	197453850	40850	40850	40850	40850	0
293	20240328	153200	197453850	40850	40850	40850	40850	0
294	20240328	153100	197453850	40850	40850	40850	40850	0
295	20240328	153000	197453850	40850	40850	40850	40850	78
296	20240328	152900	194267550	40650	40650	40650	40650	0
297	20240328	152800	194267550	40650	40650	40650	40650	0
298	20240328	152700	194267550	40650	40650	40650	40650	0
299	20240328	152600	194267550	40650	40650	40650	40650	0
300	20240328	152500	194267550	40650	40650	40650	40650	0
301	20240328	152400	194267550	40650	40650	40650	40650	0
302	20240328	152300	194267550	40650	40650	40650	40650	0
303	20240328	152200	194267550	40650	40650	40650	40650	0
304	20240328	152100	194267550	40650	40650	40650	40650	0
305	20240328	152000	194267550	40650	40650	40650	40650	0
306	20240328	151900	194267550	40650	40650	40750	40650	15
307	20240328	151800	193656700	40750	40750	40750	40750	14
308	20240328	151700	193086200	40750	40750	40750	40750	29
309	20240328	151600	191904450	40750	40750	40750	40750	13
310	20240328	151500	191374700	40800	40800	40800	40800	15
311	20240328	151400	190762700	40800	40750	40800	40750	125
312	20240328	151300	185665350	40750	40750	40750	40750	2
313	20240328	151200	185583850	40700	40700	40700	40700	0
314	20240328	151100	185583850	40700	40700	40700	40700	13
315	20240328	151000	185054750	40750	40700	40800	40600	215
316	20240328	150900	176294850	40700	40550	40700	40550	68
317	20240328	150800	173534050	40600	40600	40600	40600	10
318	20240328	150700	173128050	40600	40600	40600	40600	13
319	20240328	150600	172600250	40600	40600	40600	40600	1
320	20240328	150500	172559650	40600	40600	40600	40600	2
321	20240328	150400	172478450	40500	40500	40500	40500	11
322	20240328	150300	172032950	40500	40500	40500	40500	10
323	20240328	150200	171627950	40450	40450	40450	40450	0
324	20240328	150100	171627950	40450	40500	40500	40450	8
325	20240328	150000	171304300	40500	40600	40650	40500	25
326	20240328	145900	170291550	40550	40550	40550	40550	40
327	20240328	145800	168669550	40500	40500	40500	40500	17
328	20240328	145700	167981050	40650	40600	40650	40600	122
329	20240328	145600	163027800	40600	40600	40600	40600	7
330	20240328	145500	162743600	40550	40500	40550	40500	269
331	20240328	145400	151846800	40500	40500	40500	40500	39
332	20240328	145300	150267300	40500	40550	40550	40500	17
333	20240328	145200	149578750	40550	40550	40550	40550	0
334	20240328	145100	149578750	40550	40550	40550	40550	12
335	20240328	145000	149092150	40550	40550	40550	40550	0
336	20240328	144900	149092150	40550	40550	40550	40550	1
337	20240328	144800	149051600	40550	40550	40550	40550	0
338	20240328	144700	149051600	40550	40550	40550	40550	0
339	20240328	144600	149051600	40550	40550	40550	40550	0
340	20240328	144500	149051600	40550	40550	40550	40550	9
341	20240328	144400	148686650	40550	40550	40550	40550	28
342	20240328	144300	147551250	40500	40500	40500	40500	17
343	20240328	144200	146862750	40550	40550	40550	40550	0
344	20240328	144100	146862750	40550	40550	40550	40550	0
345	20240328	144000	146862750	40550	40550	40550	40550	10
346	20240328	143900	146457250	40550	40550	40550	40550	0
347	20240328	143800	146457250	40550	40550	40550	40550	0
348	20240328	143700	146457250	40550	40550	40550	40550	0
349	20240328	143600	146457250	40550	40550	40550	40550	0
350	20240328	143500	146457250	40550	40550	40550	40550	0
351	20240328	143400	146457250	40550	40550	40550	40550	0
352	20240328	143300	146457250	40550	40550	40550	40550	13
353	20240328	143200	145930100	40500	40500	40500	40500	0
354	20240328	143100	145930100	40500	40500	40500	40500	0
355	20240328	143000	145930100	40500	40500	40500	40500	0
356	20240328	142900	145930100	40500	40500	40500	40500	2
357	20240328	142800	145849100	40550	40550	40550	40550	9
358	20240328	142700	145484150	40500	40500	40500	40500	10
359	20240328	142600	145079150	40500	40500	40500	40500	11
360	20240328	142500	144633650	40500	40500	40500	40500	0
361	20240328	142400	144633650	40500	40500	40500	40500	2
362	20240328	142300	144552650	40500	40500	40500	40500	2
363	20240328	142200	144471650	40500	40500	40500	40500	0
364	20240328	142100	144471650	40500	40500	40500	40500	3
365	20240328	142000	144350150	40550	40550	40550	40550	6
366	20240328	141900	144106850	40550	40550	40550	40550	0
367	20240328	141800	144106850	40550	40550	40550	40550	3
368	20240328	141700	143985200	40550	40550	40550	40550	28
369	20240328	141600	142849800	40500	40500	40500	40500	13
370	20240328	141500	142323300	40500	40500	40500	40500	3
371	20240328	141400	142201800	40500	40500	40500	40500	0
372	20240328	141300	142201800	40500	40500	40500	40500	2
373	20240328	141200	142120800	40500	40500	40500	40500	3
374	20240328	141100	141999300	40500	40500	40500	40500	0
375	20240328	141000	141999300	40500	40500	40500	40500	0
376	20240328	140900	141999300	40500	40500	40500	40500	0
377	20240328	140800	141999300	40500	40600	40600	40500	25
378	20240328	140700	140985350	40550	40550	40550	40550	5
379	20240328	140600	140782600	40550	40550	40550	40550	2
380	20240328	140500	140701500	40500	40500	40500	40500	3
381	20240328	140400	140580000	40650	40650	40650	40650	1
382	20240328	140300	140539350	40500	40500	40500	40500	1
383	20240328	140200	140498850	40500	40500	40500	40500	3
384	20240328	140100	140377350	40500	40500	40500	40500	85
385	20240328	140000	136934850	40650	40650	40650	40650	0
386	20240328	135900	136934850	40650	40500	40650	40500	18
387	20240328	135800	136203600	40650	40650	40650	40650	7
388	20240328	135700	135919050	40500	40500	40500	40500	0
389	20240328	135600	135919050	40500	40600	40600	40500	11
390	20240328	135500	135472650	40600	40600	40600	40600	49
391	20240328	135400	133483250	40500	40500	40500	40500	0
392	20240328	135300	133483250	40500	40500	40500	40500	2
393	20240328	135200	133402250	40550	40550	40550	40550	3
394	20240328	135100	133280600	40550	40550	40550	40550	0
395	20240328	135000	133280600	40550	40550	40550	40550	5
396	20240328	134900	133077850	40500	40500	40500	40500	3
397	20240328	134800	132956350	40550	40550	40550	40550	1
398	20240328	134700	132915800	40550	40550	40550	40550	0
399	20240328	134600	132915800	40550	40550	40550	40500	42
400	20240328	134500	131212850	40500	40500	40500	40500	0
401	20240328	134400	131212850	40500	40500	40500	40500	0
402	20240328	134300	131212850	40500	40500	40500	40500	3
403	20240328	134200	131091350	40500	40500	40500	40500	1
404	20240328	134100	131050850	40500	40500	40500	40500	0
405	20240328	134000	131050850	40500	40500	40500	40500	3
406	20240328	133900	130929350	40550	40550	40550	40550	0
407	20240328	133800	130929350	40550	40550	40550	40550	2
408	20240328	133700	130848250	40550	40500	40550	40500	4
409	20240328	133600	130686200	40550	40550	40550	40550	0
410	20240328	133500	130686200	40550	40550	40550	40550	2
411	20240328	133400	130605100	40500	40500	40500	40500	0
412	20240328	133300	130605100	40500	40500	40500	40500	3
413	20240328	133200	130483600	40500	40500	40500	40500	0
414	20240328	133100	130483600	40500	40500	40500	40500	0
415	20240328	133000	130483600	40500	40500	40500	40500	3
416	20240328	132900	130362100	40500	40500	40500	40500	161
417	20240328	132800	123841600	40500	40500	40500	40500	0
418	20240328	132700	123841600	40500	40500	40500	40500	3
419	20240328	132600	123720100	40550	40550	40550	40550	0
420	20240328	132500	123720100	40550	40550	40550	40550	0
421	20240328	132400	123720100	40550	40550	40550	40550	72
422	20240328	132300	120800500	40550	40550	40550	40550	0
423	20240328	132200	120800500	40550	40550	40550	40550	0
424	20240328	132100	120800500	40550	40550	40550	40550	3
425	20240328	132000	120678850	40550	40550	40550	40550	1
426	20240328	131900	120638300	40600	40600	40600	40600	14
427	20240328	131800	120069900	40550	40550	40550	40550	0
428	20240328	131700	120069900	40550	40550	40550	40550	4
429	20240328	131600	119907700	40550	40550	40550	40550	1
430	20240328	131500	119867150	40600	40600	40600	40600	0
431	20240328	131400	119867150	40600	40500	40600	40500	10
432	20240328	131300	119461450	40500	40500	40500	40500	1
433	20240328	131200	119420950	40500	40500	40500	40500	0
434	20240328	131100	119420950	40500	40500	40500	40500	4
435	20240328	131000	119258950	40500	40500	40500	40500	1
436	20240328	130900	119218450	40500	40500	40500	40500	0
437	20240328	130800	119218450	40500	40550	40550	40500	405
438	20240328	130700	102796700	40550	40550	40550	40550	1
439	20240328	130600	102756150	40550	40550	40550	40550	4
440	20240328	130500	102593950	40550	40550	40550	40550	3
441	20240328	130400	102472300	40600	40550	40600	40550	2
442	20240328	130300	102391150	40600	40600	40600	40600	24
443	20240328	130200	101416750	40550	40550	40550	40550	1
444	20240328	130100	101376200	40550	40600	40600	40550	7
445	20240328	130000	101092150	40600	40600	40600	40600	2
446	20240328	125900	101010950	40600	40600	40600	40600	0
447	20240328	125800	101010950	40600	40600	40600	40600	3
448	20240328	125700	100889150	40600	40550	40600	40550	2
449	20240328	125600	100808000	40550	40550	40550	40550	2
450	20240328	125500	100726900	40550	40550	40550	40550	4
451	20240328	125400	100564700	40550	40600	40600	40550	4
452	20240328	125300	100402350	40600	40600	40600	40600	0
453	20240328	125200	100402350	40600	40550	40600	40550	10
454	20240328	125100	99996550	40550	40550	40550	40550	2
455	20240328	125000	99915450	40600	40600	40600	40600	11
456	20240328	124900	99468850	40600	40550	40600	40550	9
457	20240328	124800	99103650	40550	40550	40550	40550	1
458	20240328	124700	99063100	40600	40600	40600	40600	0
459	20240328	124600	99063100	40600	40600	40600	40600	217
460	20240328	124500	90252900	40600	40600	40600	40600	0
461	20240328	124400	90252900	40600	40600	40600	40600	0
462	20240328	124300	90252900	40600	40600	40600	40600	1
463	20240328	124200	90212300	40600	40600	40600	40600	5
464	20240328	124100	90009300	40600	40600	40600	40600	0
465	20240328	124000	90009300	40600	40600	40600	40600	1
466	20240328	123900	89968700	40600	40650	40650	40600	8
467	20240328	123800	89643650	40650	40650	40650	40650	1
468	20240328	123700	89603000	40650	40650	40650	40650	2
469	20240328	123600	89521700	40650	40650	40650	40650	4
470	20240328	123500	89359100	40700	40700	40700	40700	0
471	20240328	123400	89359100	40700	40700	40700	40700	5
472	20240328	123300	89155600	40650	40650	40650	40650	6
473	20240328	123200	88911700	40700	40700	40700	40700	0
474	20240328	123100	88911700	40700	40700	40700	40700	1
475	20240328	123000	88871000	40650	40600	40650	40600	7
476	20240328	122900	88586500	40600	40600	40600	40600	3
477	20240328	122800	88464700	40650	40650	40650	40650	2
478	20240328	122700	88383400	40600	40600	40600	40600	0
479	20240328	122600	88383400	40600	40600	40600	40600	4
480	20240328	122500	88221000	40600	40600	40600	40600	1
481	20240328	122400	88180400	40600	40600	40600	40600	0
482	20240328	122300	88180400	40600	40600	40650	40600	27
483	20240328	122200	87083150	40650	40650	40650	40650	30
484	20240328	122100	85863650	40600	40600	40600	40600	0
485	20240328	122000	85863650	40600	40600	40600	40600	4
486	20240328	121900	85701250	40600	40600	40600	40600	12
487	20240328	121800	85214050	40600	40600	40600	40600	3
488	20240328	121700	85092250	40600	40600	40600	40600	3
489	20240328	121600	84970450	40600	40600	40600	40600	2
490	20240328	121500	84889250	40650	40650	40650	40650	0
491	20240328	121400	84889250	40650	40600	40650	40600	18
492	20240328	121300	84157700	40650	40650	40650	40650	1
493	20240328	121200	84117050	40650	40650	40650	40650	2
494	20240328	121100	84035750	40650	40650	40650	40650	4
495	20240328	121000	83873150	40700	40700	40700	40700	1
496	20240328	120900	83832450	40650	40650	40650	40650	0
497	20240328	120800	83832450	40650	40600	40650	40600	16
498	20240328	120700	83182200	40600	40600	40600	40600	3
499	20240328	120600	83060400	40600	40600	40600	40600	1
500	20240328	120500	83019800	40600	40600	40600	40600	1
501	20240328	120400	82979200	40600	40650	40650	40600	18
502	20240328	120300	82247700	40650	40650	40650	40650	7
503	20240328	120200	81963150	40600	40600	40600	40600	3
504	20240328	120100	81841350	40600	40600	40600	40600	4
505	20240328	120000	81678950	40650	40650	40650	40650	25
506	20240328	115900	80662700	40600	40600	40600	40600	10
507	20240328	115800	80256700	40600	40650	40650	40600	8
508	20240328	115700	79931750	40650	40650	40650	40600	33
509	20240328	115600	78590950	40650	40650	40650	40650	9
510	20240328	115500	78225100	40600	40600	40600	40600	4
511	20240328	115400	78062700	40600	40600	40600	40600	13
512	20240328	115300	77534900	40600	40600	40600	40600	0
513	20240328	115200	77534900	40600	40600	40600	40600	4
514	20240328	115100	77372500	40600	40650	40650	40600	28
515	20240328	115000	76234450	40650	40650	40650	40650	0
516	20240328	114900	76234450	40650	40650	40650	40650	0
517	20240328	114800	76234450	40650	40600	40650	40600	6
518	20240328	114700	75990800	40600	40600	40600	40600	2
519	20240328	114600	75909600	40600	40600	40600	40600	0
520	20240328	114500	75909600	40600	40600	40600	40600	4
521	20240328	114400	75747200	40600	40600	40600	40600	0
522	20240328	114300	75747200	40600	40600	40600	40600	1
523	20240328	114200	75706600	40600	40600	40600	40600	20
524	20240328	114100	74894600	40600	40600	40600	40600	8
525	20240328	114000	74569800	40600	40600	40600	40600	52
526	20240328	113900	72458600	40650	40650	40650	40650	15
527	20240328	113800	71848850	40650	40600	40650	40600	33
528	20240328	113700	70509000	40650	40650	40650	40650	0
529	20240328	113600	70509000	40650	40650	40650	40650	3
530	20240328	113500	70387050	40650	40650	40650	40650	1
531	20240328	113400	70346400	40650	40650	40650	40650	0
532	20240328	113300	70346400	40650	40650	40650	40650	8
533	20240328	113200	70021200	40600	40650	40650	40600	65
534	20240328	113100	67379650	40650	40650	40650	40650	2
535	20240328	113000	67298350	40650	40650	40650	40650	1
536	20240328	112900	67257700	40650	40650	40650	40650	3
537	20240328	112800	67135750	40650	40650	40650	40650	25
538	20240328	112700	66119500	40650	40650	40650	40650	1
539	20240328	112600	66078850	40650	40650	40650	40650	3
540	20240328	112500	65956900	40650	40650	40650	40650	7
541	20240328	112400	65672350	40650	40650	40650	40650	0
542	20240328	112300	65672350	40650	40650	40650	40650	4
543	20240328	112200	65509750	40700	40700	40700	40700	2
544	20240328	112100	65428350	40650	40650	40650	40650	1
545	20240328	112000	65387700	40650	40650	40650	40650	4
546	20240328	111900	65225100	40700	40700	40700	40700	1
547	20240328	111800	65184400	40700	40700	40700	40700	0
548	20240328	111700	65184400	40700	40650	40700	40650	2
549	20240328	111600	65103050	40650	40650	40650	40650	4
550	20240328	111500	64940450	40650	40650	40650	40650	0
551	20240328	111400	64940450	40650	40650	40650	40650	0
552	20240328	111300	64940450	40650	40650	40650	40650	3
553	20240328	111200	64818500	40700	40700	40700	40700	0
554	20240328	111100	64818500	40700	40700	40700	40700	0
555	20240328	111000	64818500	40700	40650	40700	40650	4
556	20240328	110900	64655850	40600	40600	40600	40600	0
557	20240328	110800	64655850	40600	40600	40600	40600	0
558	20240328	110700	64655850	40600	40650	40650	40600	3
559	20240328	110600	64533950	40650	40650	40650	40650	9
560	20240328	110500	64168100	40650	40650	40650	40650	0
561	20240328	110400	64168100	40650	40650	40650	40650	3
562	20240328	110300	64046150	40650	40650	40650	40650	1
563	20240328	110200	64005500	40650	40650	40650	40650	11
564	20240328	110100	63558350	40650	40600	40650	40600	30
565	20240328	110000	62340250	40650	40650	40650	40650	1
566	20240328	105900	62299600	40650	40650	40650	40650	5
567	20240328	105800	62096350	40650	40650	40650	40650	0
568	20240328	105700	62096350	40650	40650	40650	40650	5
569	20240328	105600	61893100	40700	40700	40700	40700	1
570	20240328	105500	61852400	40700	40700	40700	40700	1
571	20240328	105400	61811700	40700	40650	40700	40650	4
572	20240328	105300	61649050	40650	40650	40650	40650	1
573	20240328	105200	61608400	40600	40600	40600	40600	0
574	20240328	105100	61608400	40600	40600	40600	40600	3
575	20240328	105000	61486600	40600	40600	40600	40600	0
576	20240328	104900	61486600	40600	40600	40600	40600	0
577	20240328	104800	61486600	40600	40600	40600	40600	5
578	20240328	104700	61283600	40600	40600	40600	40600	0
579	20240328	104600	61283600	40600	40600	40600	40600	0
580	20240328	104500	61283600	40600	40600	40600	40600	3
581	20240328	104400	61161800	40600	40600	40600	40600	0
582	20240328	104300	61161800	40600	40700	40700	40600	276
583	20240328	104200	49937100	40700	40700	40700	40700	0
584	20240328	104100	49937100	40700	40800	40800	40700	10
585	20240328	104000	49529400	40700	40700	40700	40700	0
586	20240328	103900	49529400	40700	40700	40700	40700	24
587	20240328	103800	48552600	40700	40750	40750	40700	3
588	20240328	103700	48430400	40800	40800	40800	40800	1
589	20240328	103600	48389600	40800	40800	40800	40700	16
590	20240328	103500	47738000	40700	40700	40700	40700	3
591	20240328	103400	47615900	40800	40800	40800	40800	6
592	20240328	103300	47371100	40700	40700	40700	40700	0
593	20240328	103200	47371100	40700	40700	40700	40700	3
594	20240328	103100	47249000	40700	40700	40700	40700	0
595	20240328	103000	47249000	40700	40700	40700	40700	0
596	20240328	102900	47249000	40700	40700	40700	40700	3
597	20240328	102800	47126900	40700	40700	40700	40700	0
598	20240328	102700	47126900	40700	40700	40700	40700	1
599	20240328	102600	47086200	40700	40700	40700	40700	3
600	20240328	102500	46964100	40700	40700	40700	40700	0
601	20240328	102400	46964100	40700	40700	40700	40700	10
602	20240328	102300	46557100	40700	40700	40700	40700	0
603	20240328	102200	46557100	40700	40700	40700	40700	31
604	20240328	102100	45295400	40750	40750	40750	40750	1
605	20240328	102000	45254650	40750	40750	40750	40750	1
606	20240328	101900	45213900	40700	40700	40700	40700	3
607	20240328	101800	45091800	40750	40750	40750	40750	21
608	20240328	101700	44236050	40800	40800	40800	40800	16
609	20240328	101600	43583250	40800	40850	40850	40800	4
610	20240328	101500	43420000	40850	40850	40850	40850	0
611	20240328	101400	43420000	40850	40850	40850	40850	0
612	20240328	101300	43420000	40850	40800	40850	40800	4
613	20240328	101200	43256750	40850	40850	40850	40850	0
614	20240328	101100	43256750	40850	40850	40850	40850	4
615	20240328	101000	43093350	40800	40800	40800	40800	4
616	20240328	100900	42930150	40800	40800	40800	40800	20
617	20240328	100800	42114150	40850	40850	40850	40850	0
618	20240328	100700	42114150	40850	40850	40850	40850	4
619	20240328	100600	41950750	40800	40800	40800	40800	3
620	20240328	100500	41828350	40800	40800	40800	40800	0
621	20240328	100400	41828350	40800	40800	40800	40800	0
622	20240328	100300	41828350	40800	40850	40850	40800	9
623	20240328	100200	41460850	40900	40850	40900	40850	21
624	20240328	100100	40602950	40700	40700	40700	40700	31
625	20240328	100000	39341250	40700	40850	40850	40700	10
626	20240328	095900	38933100	40750	40750	40750	40750	1
627	20240328	095800	38892350	40750	40750	40750	40750	6
628	20240328	095700	38647850	40750	40750	40750	40750	98
629	20240328	095600	34654350	40800	40800	40800	40800	3
630	20240328	095500	34531950	40800	40800	40800	40800	30
631	20240328	095400	33307950	40800	40850	40850	40800	33
632	20240328	095300	31961050	40850	40850	40850	40850	0
633	20240328	095200	31961050	40850	40850	40850	40850	25
634	20240328	095100	30939800	40900	40900	40900	40900	2
635	20240328	095000	30858000	40850	40850	40850	40850	3
636	20240328	094900	30735450	40850	40850	40850	40850	0
637	20240328	094800	30735450	40850	40850	40850	40850	0
638	20240328	094700	30735450	40850	40850	40850	40850	3
639	20240328	094600	30612900	40850	40850	40850	40850	0
640	20240328	094500	30612900	40850	40850	40850	40850	0
641	20240328	094400	30612900	40850	40850	40850	40850	29
642	20240328	094300	29428250	40850	40800	40850	40800	65
643	20240328	094200	26774900	40750	40750	40750	40750	0
644	20240328	094100	26774900	40750	40750	40750	40750	3
645	20240328	094000	26652650	40800	40800	40800	40800	0
646	20240328	093900	26652650	40800	40800	40800	40800	23
647	20240328	093800	25714250	40800	40800	40800	40800	3
648	20240328	093700	25591850	40800	40800	40800	40800	0
649	20240328	093600	25591850	40800	40800	40800	40800	0
650	20240328	093500	25591850	40800	40800	40800	40800	3
651	20240328	093400	25469450	40800	40800	40800	40800	0
652	20240328	093300	25469450	40800	40800	40800	40800	0
653	20240328	093200	25469450	40800	40800	40800	40800	8
654	20240328	093100	25143050	40800	40850	40850	40800	36
655	20240328	093000	23672600	40900	40900	40900	40900	1
656	20240328	092900	23631700	40900	40900	40900	40900	2
657	20240328	092800	23549900	40850	40850	40850	40850	4
658	20240328	092700	23386500	40850	40850	40850	40850	1
659	20240328	092600	23345650	40850	40850	40850	40850	0
660	20240328	092500	23345650	40850	40850	40850	40850	7
661	20240328	092400	23059700	40900	40900	40900	40900	1
662	20240328	092300	23018800	40900	40900	40900	40900	1
663	20240328	092200	22977900	40850	40850	40850	40850	3
664	20240328	092100	22855350	40850	40850	40850	40850	93
665	20240328	092000	19056300	40850	40850	40850	40850	0
666	20240328	091900	19056300	40850	40850	40850	40850	3
667	20240328	091800	18933750	40850	40850	40850	40850	10
668	20240328	091700	18525250	40850	40850	40850	40850	0
669	20240328	091600	18525250	40850	40850	40850	40850	0
670	20240328	091500	18525250	40850	40900	40900	40850	5
671	20240328	091400	18320900	40900	40900	40900	40900	5
672	20240328	091300	18116400	40900	40900	40900	40900	20
673	20240328	091200	17298400	40850	40850	40850	40850	4
674	20240328	091100	17135000	40750	40750	40750	40750	0
675	20240328	091000	17135000	40750	40800	40800	40750	4
676	20240328	090900	16971950	40800	40950	40950	40800	18
677	20240328	090800	16235900	40950	40950	40950	40950	9
678	20240328	090700	15867350	40950	40950	40950	40950	8
679	20240328	090600	15539750	40800	40800	40950	40800	257
680	20240328	090500	5051200	40700	40750	40750	40700	81
681	20240328	090400	1754100	40800	40800	40800	40750	11
682	20240328	090300	1305600	40800	40800	40800	40800	0
683	20240328	090200	1305600	40800	40800	40800	40800	0
684	20240328	090100	1305600	40800	40800	40800	40800	3
685	20240328	090000	1183200	40800	40800	40800	40800	29