KissMeData/393890/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204400	5628528500	41650	41650	41650	41650	3771
3	20240327	204300	5628528500	41650	41650	41650	41650	0
4	20240327	204200	5628528500	41650	41650	41650	41650	0
5	20240327	204100	5628528500	41650	41650	41650	41650	0
6	20240327	204000	5628528500	41650	41650	41650	41650	0
7	20240327	203900	5628528500	41650	41650	41650	41650	0
8	20240327	203800	5628528500	41650	41650	41650	41650	0
9	20240327	203700	5628528500	41650	41650	41650	41650	0
10	20240327	203600	5628528500	41650	41650	41650	41650	0
11	20240327	203500	5628528500	41650	41650	41650	41650	0
12	20240327	203400	5628528500	41650	41650	41650	41650	0
13	20240327	203300	5628528500	41650	41650	41650	41650	0
14	20240327	203200	5628528500	41650	41650	41650	41650	0
15	20240327	203100	5628528500	41650	41650	41650	41650	0
16	20240327	203000	5628528500	41650	41650	41650	41650	0
17	20240327	202900	5628528500	41650	41650	41650	41650	0
18	20240327	202800	5628528500	41650	41650	41650	41650	0
19	20240327	202700	5628528500	41650	41650	41650	41650	0
20	20240327	202600	5628528500	41650	41650	41650	41650	0
21	20240327	202500	5628528500	41650	41650	41650	41650	0
22	20240327	202400	5628528500	41650	41650	41650	41650	0
23	20240327	202300	5628528500	41650	41650	41650	41650	0
24	20240327	202200	5628528500	41650	41650	41650	41650	0
25	20240327	202100	5628528500	41650	41650	41650	41650	0
26	20240327	202000	5628528500	41650	41650	41650	41650	0
27	20240327	201900	5628528500	41650	41650	41650	41650	0
28	20240327	201800	5628528500	41650	41650	41650	41650	0
29	20240327	201700	5628528500	41650	41650	41650	41650	0
30	20240327	201600	5628528500	41650	41650	41650	41650	0
31	20240327	201500	5628528500	41650	41650	41650	41650	0
32	20240327	201400	5628528500	41650	41650	41650	41650	3771
33	20240327	201300	5628528500	41650	41650	41650	41650	0
34	20240327	201200	5628528500	41650	41650	41650	41650	0
35	20240327	201100	5628528500	41650	41650	41650	41650	0
36	20240327	201000	5628528500	41650	41650	41650	41650	0
37	20240327	200900	5628528500	41650	41650	41650	41650	0
38	20240327	200800	5628528500	41650	41650	41650	41650	0
39	20240327	200700	5628528500	41650	41650	41650	41650	0
40	20240327	200600	5628528500	41650	41650	41650	41650	0
41	20240327	200500	5628528500	41650	41650	41650	41650	0
42	20240327	200400	5628528500	41650	41650	41650	41650	0
43	20240327	200300	5628528500	41650	41650	41650	41650	0
44	20240327	200200	5628528500	41650	41650	41650	41650	0
45	20240327	200100	5628528500	41650	41650	41650	41650	0
46	20240327	200000	5628528500	41650	41650	41650	41650	0
47	20240327	195900	5628528500	41650	41650	41650	41650	0
48	20240327	195800	5628528500	41650	41650	41650	41650	0
49	20240327	195700	5628528500	41650	41650	41650	41650	0
50	20240327	195600	5628528500	41650	41650	41650	41650	0
51	20240327	195500	5628528500	41650	41650	41650	41650	0
52	20240327	195400	5628528500	41650	41650	41650	41650	0
53	20240327	195300	5628528500	41650	41650	41650	41650	0
54	20240327	195200	5628528500	41650	41650	41650	41650	0
55	20240327	195100	5628528500	41650	41650	41650	41650	0
56	20240327	195000	5628528500	41650	41650	41650	41650	0
57	20240327	194900	5628528500	41650	41650	41650	41650	0
58	20240327	194800	5628528500	41650	41650	41650	41650	0
59	20240327	194700	5628528500	41650	41650	41650	41650	0
60	20240327	194600	5628528500	41650	41650	41650	41650	0
61	20240327	194500	5628528500	41650	41650	41650	41650	0
62	20240327	194400	5628528500	41650	41650	41650	41650	3771
63	20240327	194300	5628528500	41650	41650	41650	41650	0
64	20240327	194200	5628528500	41650	41650	41650	41650	0
65	20240327	194100	5628528500	41650	41650	41650	41650	0
66	20240327	194000	5628528500	41650	41650	41650	41650	0
67	20240327	193900	5628528500	41650	41650	41650	41650	0
68	20240327	193800	5628528500	41650	41650	41650	41650	0
69	20240327	193700	5628528500	41650	41650	41650	41650	0
70	20240327	193600	5628528500	41650	41650	41650	41650	0
71	20240327	193500	5628528500	41650	41650	41650	41650	0
72	20240327	193400	5628528500	41650	41650	41650	41650	0
73	20240327	193300	5628528500	41650	41650	41650	41650	0
74	20240327	193200	5628528500	41650	41650	41650	41650	0
75	20240327	193100	5628528500	41650	41650	41650	41650	0
76	20240327	193000	5628528500	41650	41650	41650	41650	0
77	20240327	192900	5628528500	41650	41650	41650	41650	0
78	20240327	192800	5628528500	41650	41650	41650	41650	0
79	20240327	192700	5628528500	41650	41650	41650	41650	0
80	20240327	192600	5628528500	41650	41650	41650	41650	0
81	20240327	192500	5628528500	41650	41650	41650	41650	0
82	20240327	192400	5628528500	41650	41650	41650	41650	0
83	20240327	192300	5628528500	41650	41650	41650	41650	0
84	20240327	192200	5628528500	41650	41650	41650	41650	0
85	20240327	192100	5628528500	41650	41650	41650	41650	0
86	20240327	192000	5628528500	41650	41650	41650	41650	0
87	20240327	191900	5628528500	41650	41650	41650	41650	0
88	20240327	191800	5628528500	41650	41650	41650	41650	0
89	20240327	191700	5628528500	41650	41650	41650	41650	0
90	20240327	191600	5628528500	41650	41650	41650	41650	0
91	20240327	191500	5628528500	41650	41650	41650	41650	0
92	20240327	191400	5628528500	41650	41650	41650	41650	3771
93	20240327	191300	5628528500	41650	41650	41650	41650	0
94	20240327	191200	5628528500	41650	41650	41650	41650	0
95	20240327	191100	5628528500	41650	41650	41650	41650	0
96	20240327	191000	5628528500	41650	41650	41650	41650	0
97	20240327	190900	5628528500	41650	41650	41650	41650	0
98	20240327	190800	5628528500	41650	41650	41650	41650	0
99	20240327	190700	5628528500	41650	41650	41650	41650	0
100	20240327	190600	5628528500	41650	41650	41650	41650	0
101	20240327	190500	5628528500	41650	41650	41650	41650	0
102	20240327	190400	5628528500	41650	41650	41650	41650	0
103	20240327	190300	5628528500	41650	41650	41650	41650	0
104	20240327	190200	5628528500	41650	41650	41650	41650	0
105	20240327	190100	5628528500	41650	41650	41650	41650	0
106	20240327	190000	5628528500	41650	41650	41650	41650	0
107	20240327	185900	5628528500	41650	41650	41650	41650	0
108	20240327	185800	5628528500	41650	41650	41650	41650	0
109	20240327	185700	5628528500	41650	41650	41650	41650	0
110	20240327	185600	5628528500	41650	41650	41650	41650	0
111	20240327	185500	5628528500	41650	41650	41650	41650	0
112	20240327	185400	5628528500	41650	41650	41650	41650	0
113	20240327	185300	5628528500	41650	41650	41650	41650	0
114	20240327	185200	5628528500	41650	41650	41650	41650	0
115	20240327	185100	5628528500	41650	41650	41650	41650	0
116	20240327	185000	5628528500	41650	41650	41650	41650	0
117	20240327	184900	5628528500	41650	41650	41650	41650	0
118	20240327	184800	5628528500	41650	41650	41650	41650	0
119	20240327	184700	5628528500	41650	41650	41650	41650	0
120	20240327	184600	5628528500	41650	41650	41650	41650	0
121	20240327	184500	5628528500	41650	41650	41650	41650	0
122	20240327	184400	5628528500	41650	41650	41650	41650	3771
123	20240327	184300	5628528500	41650	41650	41650	41650	0
124	20240327	184200	5628528500	41650	41650	41650	41650	0
125	20240327	184100	5628528500	41650	41650	41650	41650	0
126	20240327	184000	5628528500	41650	41650	41650	41650	0
127	20240327	183900	5628528500	41650	41650	41650	41650	0
128	20240327	183800	5628528500	41650	41650	41650	41650	0
129	20240327	183700	5628528500	41650	41650	41650	41650	0
130	20240327	183600	5628528500	41650	41650	41650	41650	0
131	20240327	183500	5628528500	41650	41650	41650	41650	0
132	20240327	183400	5628528500	41650	41650	41650	41650	0
133	20240327	183300	5628528500	41650	41650	41650	41650	0
134	20240327	183200	5628528500	41650	41650	41650	41650	0
135	20240327	183100	5628528500	41650	41650	41650	41650	0
136	20240327	183000	5628528500	41650	41650	41650	41650	0
137	20240327	182900	5628528500	41650	41650	41650	41650	0
138	20240327	182800	5628528500	41650	41650	41650	41650	0
139	20240327	182700	5628528500	41650	41650	41650	41650	0
140	20240327	182600	5628528500	41650	41650	41650	41650	0
141	20240327	182500	5628528500	41650	41650	41650	41650	0
142	20240327	182400	5628528500	41650	41650	41650	41650	0
143	20240327	182300	5628528500	41650	41650	41650	41650	0
144	20240327	182200	5628528500	41650	41650	41650	41650	0
145	20240327	182100	5628528500	41650	41650	41650	41650	0
146	20240327	182000	5628528500	41650	41650	41650	41650	0
147	20240327	181900	5628528500	41650	41650	41650	41650	0
148	20240327	181800	5628528500	41650	41650	41650	41650	0
149	20240327	181700	5628528500	41650	41650	41650	41650	0
150	20240327	181600	5628528500	41650	41650	41650	41650	0
151	20240327	181500	5628528500	41650	41650	41650	41650	0
152	20240327	181400	5628528500	41650	41650	41650	41650	3771
153	20240327	181300	5628528500	41650	41650	41650	41650	0
154	20240327	181200	5628528500	41650	41650	41650	41650	0
155	20240327	181100	5628528500	41650	41650	41650	41650	0
156	20240327	181000	5628528500	41650	41650	41650	41650	0
157	20240327	180900	5628528500	41650	41650	41650	41650	0
158	20240327	180800	5628528500	41650	41650	41650	41650	0
159	20240327	180700	5628528500	41650	41650	41650	41650	0
160	20240327	180600	5628528500	41650	41650	41650	41650	0
161	20240327	180500	5628528500	41650	41650	41650	41650	0
162	20240327	180400	5628528500	41650	41650	41650	41650	0
163	20240327	180300	5628528500	41650	41650	41650	41650	0
164	20240327	180200	5628528500	41650	41650	41650	41650	0
165	20240327	180100	5628528500	41650	41650	41650	41650	0
166	20240327	180000	5628528500	41650	41650	41650	41650	0
167	20240327	175900	5628528500	41650	41650	41650	41650	0
168	20240327	175800	5628528500	41650	41650	41650	41650	0
169	20240327	175700	5628528500	41650	41650	41650	41650	0
170	20240327	175600	5628528500	41650	41650	41650	41650	0
171	20240327	175500	5628528500	41650	41650	41650	41650	0
172	20240327	175400	5628528500	41650	41650	41650	41650	0
173	20240327	175300	5628528500	41650	41650	41650	41650	0
174	20240327	175200	5628528500	41650	41650	41650	41650	0
175	20240327	175100	5628528500	41650	41650	41650	41650	0
176	20240327	175000	5628528500	41650	41650	41650	41650	0
177	20240327	174900	5628528500	41650	41650	41650	41650	0
178	20240327	174800	5628528500	41650	41650	41650	41650	0
179	20240327	174700	5628528500	41650	41650	41650	41650	0
180	20240327	174600	5628528500	41650	41650	41650	41650	0
181	20240327	174500	5628528500	41650	41650	41650	41650	0
182	20240327	174400	5628528500	41650	41650	41650	41650	3771
183	20240327	174300	5628528500	41650	41650	41650	41650	0
184	20240327	174200	5628528500	41650	41650	41650	41650	0
185	20240327	174100	5628528500	41650	41650	41650	41650	0
186	20240327	174000	5628528500	41650	41650	41650	41650	0
187	20240327	173900	5628528500	41650	41650	41650	41650	0
188	20240327	173800	5628528500	41650	41650	41650	41650	0
189	20240327	173700	5628528500	41650	41650	41650	41650	0
190	20240327	173600	5628528500	41650	41650	41650	41650	0
191	20240327	173500	5628528500	41650	41650	41650	41650	0
192	20240327	173400	5628528500	41650	41650	41650	41650	0
193	20240327	173300	5628528500	41650	41650	41650	41650	0
194	20240327	173200	5628528500	41650	41650	41650	41650	0
195	20240327	173100	5628528500	41650	41650	41650	41650	0
196	20240327	173000	5628528500	41650	41650	41650	41650	0
197	20240327	172900	5628528500	41650	41650	41650	41650	0
198	20240327	172800	5628528500	41650	41650	41650	41650	0
199	20240327	172700	5628528500	41650	41650	41650	41650	0
200	20240327	172600	5628528500	41650	41650	41650	41650	0
201	20240327	172500	5628528500	41650	41650	41650	41650	0
202	20240327	172400	5628528500	41650	41650	41650	41650	0
203	20240327	172300	5628528500	41650	41650	41650	41650	0
204	20240327	172200	5628528500	41650	41650	41650	41650	0
205	20240327	172100	5628528500	41650	41650	41650	41650	0
206	20240327	172000	5628528500	41650	41650	41650	41650	0
207	20240327	171900	5628528500	41650	41650	41650	41650	0
208	20240327	171800	5628528500	41650	41650	41650	41650	0
209	20240327	171700	5628528500	41650	41650	41650	41650	0
210	20240327	171600	5628528500	41650	41650	41650	41650	0
211	20240327	171500	5628528500	41650	41650	41650	41650	0
212	20240327	171400	5628528500	41650	41650	41650	41650	3771
213	20240327	171300	5628528500	41650	41650	41650	41650	0
214	20240327	171200	5628528500	41650	41650	41650	41650	0
215	20240327	171100	5628528500	41650	41650	41650	41650	0
216	20240327	171000	5628528500	41650	41650	41650	41650	0
217	20240327	170900	5628528500	41650	41650	41650	41650	0
218	20240327	170800	5628528500	41650	41650	41650	41650	0
219	20240327	170700	5628528500	41650	41650	41650	41650	0
220	20240327	170600	5628528500	41650	41650	41650	41650	0
221	20240327	170500	5628528500	41650	41650	41650	41650	0
222	20240327	170400	5628528500	41650	41650	41650	41650	0
223	20240327	170300	5628528500	41650	41650	41650	41650	0
224	20240327	170200	5628528500	41650	41650	41650	41650	0
225	20240327	170100	5628528500	41650	41650	41650	41650	0
226	20240327	170000	5628528500	41650	41650	41650	41650	0
227	20240327	165900	5628528500	41650	41650	41650	41650	0
228	20240327	165800	5628528500	41650	41650	41650	41650	0
229	20240327	165700	5628528500	41650	41650	41650	41650	0
230	20240327	165600	5628528500	41650	41650	41650	41650	0
231	20240327	165500	5628528500	41650	41650	41650	41650	0
232	20240327	165400	5628528500	41650	41650	41650	41650	0
233	20240327	165300	5628528500	41650	41650	41650	41650	0
234	20240327	165200	5628528500	41650	41650	41650	41650	0
235	20240327	165100	5628528500	41650	41650	41650	41650	0
236	20240327	165000	5628528500	41650	41650	41650	41650	0
237	20240327	164900	5628528500	41650	41650	41650	41650	0
238	20240327	164800	5628528500	41650	41650	41650	41650	0
239	20240327	164700	5628528500	41650	41650	41650	41650	0
240	20240327	164600	5628528500	41650	41650	41650	41650	0
241	20240327	164500	5628528500	41650	41650	41650	41650	0
242	20240327	164400	5628528500	41650	41650	41650	41650	3771
243	20240327	164300	5628528500	41650	41650	41650	41650	0
244	20240327	164200	5628528500	41650	41650	41650	41650	0
245	20240327	164100	5628528500	41650	41650	41650	41650	0
246	20240327	164000	5628528500	41650	41650	41650	41650	0
247	20240327	163900	5628528500	41650	41650	41650	41650	0
248	20240327	163800	5628528500	41650	41650	41650	41650	0
249	20240327	163700	5628528500	41650	41650	41650	41650	0
250	20240327	163600	5628528500	41650	41650	41650	41650	0
251	20240327	163500	5628528500	41650	41650	41650	41650	0
252	20240327	163400	5628528500	41650	41650	41650	41650	0
253	20240327	163300	5628528500	41650	41650	41650	41650	0
254	20240327	163200	5628528500	41650	41650	41650	41650	0
255	20240327	163100	5628528500	41650	41650	41650	41650	0
256	20240327	163000	5628528500	41650	41650	41650	41650	0
257	20240327	162900	5628528500	41650	41650	41650	41650	0
258	20240327	162800	5628528500	41650	41650	41650	41650	0
259	20240327	162700	5628528500	41650	41650	41650	41650	0
260	20240327	162600	5628528500	41650	41650	41650	41650	0
261	20240327	162500	5628528500	41650	41650	41650	41650	0
262	20240327	162400	5628528500	41650	41650	41650	41650	0
263	20240327	162300	5628528500	41650	41650	41650	41650	0
264	20240327	162200	5628528500	41650	41650	41650	41650	0
265	20240327	162100	5628528500	41650	41650	41650	41650	0
266	20240327	162000	5628528500	41650	41650	41650	41650	0
267	20240327	161900	5628528500	41650	41650	41650	41650	0
268	20240327	161800	5628528500	41650	41650	41650	41650	0
269	20240327	161700	5628528500	41650	41650	41650	41650	0
270	20240327	161600	5628528500	41650	41650	41650	41650	0
271	20240327	161500	5628528500	41650	41650	41650	41650	0
272	20240327	161400	5628528500	41650	41650	41650	41650	3771
273	20240327	161300	5628528500	41650	41650	41650	41650	0
274	20240327	161200	5628528500	41650	41650	41650	41650	0
275	20240327	161100	5628528500	41650	41650	41650	41650	0
276	20240327	161000	5628528500	41650	41650	41650	41650	0
277	20240327	160900	5628528500	41650	41650	41650	41650	0
278	20240327	160800	5628528500	41650	41650	41650	41650	0
279	20240327	160700	5628528500	41650	41650	41650	41650	0
280	20240327	160600	5628528500	41650	41650	41650	41650	0
281	20240327	160500	5628528500	41650	41650	41650	41650	0
282	20240327	160400	5628528500	41650	41650	41650	41650	0
283	20240327	160300	5628528500	41650	41650	41650	41650	0
284	20240327	160200	5628528500	41650	41650	41650	41650	0
285	20240327	160100	5628528500	41650	41650	41650	41650	0
286	20240327	160000	5628528500	41650	41650	41650	41650	0
287	20240327	155900	5628528500	41650	41650	41650	41650	0
288	20240327	155800	5628528500	41650	41650	41650	41650	0
289	20240327	155700	5628528500	41650	41650	41650	41650	0
290	20240327	155600	5628528500	41650	41650	41650	41650	0
291	20240327	155500	5628528500	41650	41650	41650	41650	0
292	20240327	155400	5628528500	41650	41650	41650	41650	0
293	20240327	155300	5628528500	41650	41650	41650	41650	0
294	20240327	155200	5628528500	41650	41650	41650	41650	0
295	20240327	155100	5628528500	41650	41650	41650	41650	0
296	20240327	155000	5628528500	41650	41650	41650	41650	0
297	20240327	154900	5628528500	41650	41650	41650	41650	0
298	20240327	154800	5628528500	41650	41650	41650	41650	0
299	20240327	154700	5628528500	41650	41650	41650	41650	0
300	20240327	154600	5628528500	41650	41650	41650	41650	0
301	20240327	154500	5628528500	41650	41650	41650	41650	0
302	20240327	154400	5628528500	41650	41650	41650	41650	3771
303	20240327	154300	5628528500	41650	41650	41650	41650	0
304	20240327	154200	5628528500	41650	41650	41650	41650	0
305	20240327	154100	5628528500	41650	41650	41650	41650	0
306	20240327	154000	5628528500	41650	41650	41650	41650	0
307	20240327	153900	5628528500	41650	41650	41650	41650	0
308	20240327	153800	5628528500	41650	41650	41650	41650	0
309	20240327	153700	5628528500	41650	41650	41650	41650	0
310	20240327	153600	5628528500	41650	41650	41650	41650	0
311	20240327	153500	5628528500	41650	41650	41650	41650	0
312	20240327	153400	5628528500	41650	41650	41650	41650	0
313	20240327	153300	5628528500	41650	41650	41650	41650	0
314	20240327	153200	5628528500	41650	41650	41650	41650	0
315	20240327	153100	5628528500	41650	41650	41650	41650	0
316	20240327	153000	5628528500	41650	41650	41650	41650	3771
317	20240327	152900	5471466350	41500	41500	41500	41500	0
318	20240327	152800	5471466350	41500	41500	41500	41500	0
319	20240327	152700	5471466350	41500	41500	41500	41500	0
320	20240327	152600	5471466350	41500	41500	41500	41500	0
321	20240327	152500	5471466350	41500	41500	41500	41500	0
322	20240327	152400	5471466350	41500	41500	41500	41500	0
323	20240327	152300	5471466350	41500	41500	41500	41500	0
324	20240327	152200	5471466350	41500	41500	41500	41500	0
325	20240327	152100	5471466350	41500	41500	41500	41500	0
326	20240327	152000	5471466350	41500	41500	41500	41500	0
327	20240327	151900	5471466350	41500	41450	41550	41450	1269
328	20240327	151800	5418796400	41450	41450	41500	41450	216
329	20240327	151700	5409842550	41450	41500	41550	41450	640
330	20240327	151600	5383285350	41500	41500	41550	41500	832
331	20240327	151500	5348755200	41550	41500	41550	41500	414
332	20240327	151400	5331571450	41500	41500	41550	41500	218
333	20240327	151300	5322519900	41500	41550	41550	41500	106
334	20240327	151200	5318119750	41500	41500	41500	41450	729
335	20240327	151100	5287869150	41500	41550	41550	41500	88
336	20240327	151000	5284216000	41450	41450	41500	41450	129
337	20240327	150900	5278868700	41500	41450	41500	41450	415
338	20240327	150800	5261653100	41450	41450	41500	41450	162
339	20240327	150700	5254937300	41450	41500	41500	41450	161
340	20240327	150600	5248261100	41450	41450	41500	41450	158
341	20240327	150500	5241711900	41450	41450	41500	41450	323
342	20240327	150400	5228323500	41450	41450	41500	41450	204
343	20240327	150300	5219865150	41450	41500	41500	41450	388
344	20240327	150200	5203766950	41450	41450	41500	41450	254
345	20240327	150100	5193237150	41450	41500	41500	41450	157
346	20240327	150000	5186728900	41500	41500	41550	41450	318
347	20240327	145900	5173537900	41450	41500	41550	41450	328
348	20240327	145800	5159925900	41450	41500	41550	41450	117
349	20240327	145700	5155075200	41500	41450	41500	41450	136
350	20240327	145600	5149436400	41450	41500	41500	41450	695
351	20240327	145500	5120626850	41450	41500	41500	41450	228
352	20240327	145400	5111170600	41450	41500	41500	41450	124
353	20240327	145300	5106030500	41500	41500	41500	41450	378
354	20240327	145200	5090348800	41450	41500	41500	41450	523
355	20240327	145100	5068650550	41500	41500	41550	41500	208
356	20240327	145000	5060017550	41500	41500	41550	41500	136
357	20240327	144900	5054373450	41500	41450	41550	41450	165
358	20240327	144800	5047528400	41450	41500	41500	41450	111
359	20240327	144700	5042926150	41450	41500	41500	41450	744
360	20240327	144600	5012052400	41450	41500	41500	41450	102
361	20240327	144500	5007824400	41450	41450	41500	41400	1068
362	20240327	144400	4963529550	41400	41400	41450	41400	264
363	20240327	144300	4952593450	41400	41450	41450	41400	186
364	20240327	144200	4944889650	41400	41450	41450	41400	205
365	20240327	144100	4936397950	41450	41500	41500	41400	1077
366	20240327	144000	4891768950	41450	41500	41500	41450	641
367	20240327	143900	4865198150	41450	41450	41500	41450	111
368	20240327	143800	4860596000	41450	41450	41500	41450	201
369	20240327	143700	4852263450	41500	41450	41500	41450	153
370	20240327	143600	4845919100	41450	41400	41500	41400	303
371	20240327	143500	4833365950	41400	41400	41450	41400	130
372	20240327	143400	4827980150	41400	41450	41450	41400	158
373	20240327	143300	4821436050	41450	41450	41450	41400	126
374	20240327	143200	4816218000	41400	41450	41450	41400	226
375	20240327	143100	4806855300	41400	41450	41450	41400	120
376	20240327	143000	4801886550	41450	41450	41450	41400	245
377	20240327	142900	4791735100	41400	41500	41500	41350	92
378	20240327	142800	4787926950	41500	41500	41500	41350	6556
379	20240327	142700	4516513800	41450	41500	41500	41450	442
380	20240327	142600	4498182850	41500	41450	41500	41450	79
381	20240327	142500	4494907650	41500	41450	41500	41450	229
382	20240327	142400	4485412650	41450	41450	41500	41450	257
383	20240327	142300	4474758300	41450	41450	41500	41450	134
384	20240327	142200	4469201150	41500	41500	41500	41450	263
385	20240327	142100	4458292300	41450	41450	41500	41450	128
386	20240327	142000	4452986000	41500	41500	41500	41450	167
387	20240327	141900	4446060250	41500	41500	41500	41450	400
388	20240327	141800	4429463500	41500	41500	41500	41450	190
389	20240327	141700	4421584200	41450	41450	41500	41450	152
390	20240327	141600	4415283600	41500	41450	41500	41450	126
391	20240327	141500	4410058750	41500	41450	41500	41450	305
392	20240327	141400	4397413950	41450	41500	41500	41450	99
393	20240327	141300	4393308450	41500	41500	41500	41450	225
394	20240327	141200	4383979850	41500	41500	41550	41450	225
395	20240327	141100	4374648050	41450	41500	41550	41450	183
396	20240327	141000	4367051850	41450	41500	41500	41450	70
397	20240327	140900	4364148150	41450	41500	41550	41450	148
398	20240327	140800	4358006000	41500	41500	41550	41450	111
399	20240327	140700	4353400000	41450	41450	41500	41450	105
400	20240327	140600	4349047050	41450	41500	41500	41450	463
401	20240327	140500	4329842350	41550	41500	41550	41500	108
402	20240327	140400	4325360300	41500	41500	41500	41450	87
403	20240327	140300	4321750400	41500	41500	41550	41500	169
404	20240327	140200	4314736750	41500	41500	41550	41500	756
405	20240327	140100	4283361500	41500	41550	41550	41500	102
406	20240327	140000	4279127800	41500	41500	41600	41500	114
407	20240327	135900	4274395500	41500	41550	41550	41500	159
408	20240327	135800	4267794400	41500	41500	41550	41500	218
409	20240327	135700	4258744900	41500	41500	41550	41500	167
410	20240327	135600	4251813300	41550	41500	41550	41500	114
411	20240327	135500	4247082100	41550	41500	41550	41500	152
412	20240327	135400	4240773050	41500	41500	41550	41500	39
413	20240327	135300	4239154400	41500	41500	41550	41500	107
414	20240327	135200	4234712650	41500	41500	41550	41500	145
415	20240327	135100	4228694900	41500	41500	41550	41500	76
416	20240327	135000	4225540600	41500	41500	41550	41500	180
417	20240327	134900	4218069550	41500	41550	41550	41500	114
418	20240327	134800	4213336000	41500	41550	41550	41500	144
419	20240327	134700	4207358600	41550	41550	41550	41500	166
420	20240327	134600	4200464350	41500	41500	41550	41500	110
421	20240327	134500	4195899300	41500	41500	41550	41500	105
422	20240327	134400	4191540350	41500	41550	41550	41500	118
423	20240327	134300	4186640650	41550	41600	41600	41550	161
424	20240327	134200	4179951050	41600	41600	41600	41550	124
425	20240327	134100	4174795750	41550	41550	41550	41550	95
426	20240327	134000	4170848500	41600	41550	41600	41500	139
427	20240327	133900	4165075300	41500	41550	41550	41500	654
428	20240327	133800	4137931600	41500	41550	41550	41500	101
429	20240327	133700	4133738550	41550	41550	41550	41500	58
430	20240327	133600	4131331050	41550	41550	41550	41500	564
431	20240327	133500	4107909150	41550	41550	41600	41550	269
432	20240327	133400	4096731150	41550	41550	41600	41550	142
433	20240327	133300	4090830800	41550	41600	41600	41550	63
434	20240327	133200	4088213000	41550	41600	41600	41550	99
435	20240327	133100	4084096700	41650	41600	41650	41600	51
436	20240327	133000	4081973850	41600	41600	41650	41600	243
437	20240327	132900	4071859050	41600	41600	41600	41600	51
438	20240327	132800	4069737450	41650	41650	41650	41600	53
439	20240327	132700	4067531150	41600	41600	41600	41600	235
440	20240327	132600	4057755150	41600	41600	41600	41600	129
441	20240327	132500	4052388750	41600	41600	41650	41600	264
442	20240327	132400	4041405100	41600	41600	41650	41550	117
443	20240327	132300	4036538000	41600	41600	41600	41600	1310
444	20240327	132200	3982042000	41600	41600	41650	41600	46
445	20240327	132100	3980127050	41650	41650	41650	41600	47
446	20240327	132000	3978171700	41650	41600	41650	41600	68
447	20240327	131900	3975341800	41600	41650	41650	41600	29
448	20240327	131800	3974135200	41600	41600	41600	41550	552
449	20240327	131700	3951172250	41550	41550	41600	41550	29
450	20240327	131600	3949967150	41550	41600	41600	41550	37
451	20240327	131500	3948428650	41600	41600	41600	41550	32
452	20240327	131400	3947097500	41550	41550	41550	41550	8
453	20240327	131300	3946765100	41550	41550	41600	41550	61
454	20240327	131200	3944230400	41600	41600	41600	41600	5
455	20240327	131100	3944022400	41600	41550	41600	41550	29
456	20240327	131000	3942816400	41550	41550	41600	41550	76
457	20240327	130900	3939658450	41500	41500	41550	41500	166
458	20240327	130800	3932761450	41550	41500	41550	41500	1264
459	20240327	130700	3880299450	41550	41500	41550	41500	43
460	20240327	130600	3878513850	41500	41500	41550	41500	10
461	20240327	130500	3878098650	41550	41550	41550	41500	52
462	20240327	130400	3875939550	41550	41500	41550	41450	281
463	20240327	130300	3864281300	41500	41500	41550	41500	85
464	20240327	130200	3860753700	41500	41550	41600	41500	33
465	20240327	130100	3859381400	41600	41550	41600	41550	463
466	20240327	130000	3840124900	41600	41550	41600	41550	138
467	20240327	125900	3834390900	41550	41500	41550	41500	91
468	20240327	125800	3830611000	41500	41550	41550	41450	527
469	20240327	125700	3808759250	41550	41500	41550	41500	85
470	20240327	125600	3805228700	41550	41500	41550	41500	461
471	20240327	125500	3786096550	41500	41500	41550	41500	216
472	20240327	125400	3777132250	41500	41500	41550	41500	584
473	20240327	125300	3752873250	41500	41500	41550	41450	868
474	20240327	125200	3716881400	41500	41500	41500	41450	221
475	20240327	125100	3707718650	41500	41500	41500	41450	67
476	20240327	125000	3704939600	41500	41500	41500	41450	127
477	20240327	124900	3699669150	41500	41500	41500	41500	149
478	20240327	124800	3693485650	41500	41500	41550	41500	266
479	20240327	124700	3682446600	41500	41500	41550	41500	184
480	20240327	124600	3674809450	41500	41500	41550	41500	221
481	20240327	124500	3665637900	41500	41500	41500	41500	146
482	20240327	124400	3659578900	41500	41550	41550	41500	124
483	20240327	124300	3654428100	41500	41550	41550	41500	6
484	20240327	124200	3654179000	41550	41450	41550	41450	1145
485	20240327	124100	3606663000	41450	41500	41500	41450	72
486	20240327	124000	3603676500	41500	41450	41500	41450	76
487	20240327	123900	3600522900	41450	41450	41500	41400	1101
488	20240327	123800	3554886750	41450	41450	41450	41400	67
489	20240327	123700	3552110750	41400	41400	41450	41400	223
490	20240327	123600	3542874000	41450	41500	41500	41450	148
491	20240327	123500	3536738000	41500	41500	41500	41450	79
492	20240327	123400	3533460550	41500	41450	41500	41450	452
493	20240327	123300	3514724950	41500	41500	41500	41450	48
494	20240327	123200	3512733250	41500	41500	41500	41400	593
495	20240327	123100	3488152250	41450	41450	41500	41450	129
496	20240327	123000	3482805000	41500	41450	41500	41450	25
497	20240327	122900	3481768000	41450	41500	41500	41450	601
498	20240327	122800	3456830400	41500	41500	41500	41500	29
499	20240327	122700	3455626900	41550	41500	41550	41500	113
500	20240327	122600	3450937300	41500	41500	41550	41500	40
501	20240327	122500	3449275700	41500	41550	41550	41500	575
502	20240327	122400	3425413150	41550	41500	41550	41500	262
503	20240327	122300	3414529550	41500	41550	41550	41500	107
504	20240327	122200	3410084450	41550	41500	41550	41500	90
505	20240327	122100	3406346150	41550	41450	41550	41400	137
506	20240327	122000	3400664250	41450	41500	41500	41350	2085
507	20240327	121900	3314344350	41500	41500	41500	41500	81
508	20240327	121800	3310982850	41500	41500	41500	41450	45
509	20240327	121700	3309116900	41500	41500	41500	41450	52
510	20240327	121600	3306959100	41500	41500	41500	41450	37
511	20240327	121500	3305424100	41450	41500	41500	41450	39
512	20240327	121400	3303806850	41500	41500	41500	41450	460
513	20240327	121300	3284718250	41500	41500	41550	41500	105
514	20240327	121200	3280359700	41500	41500	41500	41500	51
515	20240327	121100	3278243200	41550	41550	41550	41550	38
516	20240327	121000	3276664300	41550	41550	41550	41500	80
517	20240327	120900	3273340900	41550	41500	41550	41500	61
518	20240327	120800	3270807800	41500	41500	41550	41500	214
519	20240327	120700	3261925650	41500	41550	41550	41500	29
520	20240327	120600	3260720950	41550	41500	41550	41500	80
521	20240327	120500	3257397050	41500	41550	41550	41500	238
522	20240327	120400	3247514650	41550	41500	41550	41500	43
523	20240327	120300	3245728250	41500	41550	41550	41500	98
524	20240327	120200	3241661100	41550	41550	41550	41500	102
525	20240327	120100	3237425950	41500	41500	41500	41500	8
526	20240327	120000	3237093950	41550	41550	41550	41500	54
527	20240327	115900	3234852650	41550	41550	41550	41500	68
528	20240327	115800	3232028700	41500	41500	41500	41500	17
529	20240327	115700	3231323200	41550	41500	41550	41500	56
530	20240327	115600	3228999150	41500	41500	41500	41450	295
531	20240327	115500	3216757700	41450	41450	41500	41450	27
532	20240327	115400	3215638400	41450	41500	41500	41450	71
533	20240327	115300	3212692400	41450	41450	41500	41450	165
534	20240327	115200	3205851150	41450	41500	41500	41450	198
535	20240327	115100	3197636500	41500	41500	41500	41450	71
536	20240327	115000	3194690700	41500	41450	41500	41450	163
537	20240327	114900	3187926750	41450	41500	41500	41450	30
538	20240327	114800	3186683000	41500	41450	41500	41400	484
539	20240327	114700	3166621000	41450	41450	41450	41400	21
540	20240327	114600	3165750700	41450	41450	41450	41350	672
541	20240327	114500	3137936850	41450	41450	41500	41400	268
542	20240327	114400	3126829250	41450	41450	41450	41400	71
543	20240327	114300	3123886750	41400	41450	41450	41400	35
544	20240327	114200	3122437400	41450	41400	41450	41400	91
545	20240327	114100	3118666200	41450	41450	41450	41400	73
546	20240327	114000	3115640850	41450	41400	41450	41400	81
547	20240327	113900	3112285150	41450	41500	41500	41450	30
548	20240327	113800	3111040700	41450	41450	41500	41450	63
549	20240327	113700	3108429000	41450	41450	41450	41400	14
550	20240327	113600	3107849200	41450	41450	41500	41450	50
551	20240327	113500	3105775750	41450	41400	41450	41350	754
552	20240327	113400	3074573000	41400	41400	41400	41350	273
553	20240327	113300	3063281200	41400	41400	41400	41350	53
554	20240327	113200	3061089250	41400	41400	41400	41350	101
555	20240327	113100	3056910150	41400	41400	41400	41400	75
556	20240327	113000	3053805150	41350	41400	41400	41350	76
557	20240327	112900	3050662000	41400	41400	41400	41350	88
558	20240327	112800	3047019900	41350	41400	41400	41350	77
559	20240327	112700	3043833050	41400	41400	41400	41350	43
560	20240327	112600	3042054700	41400	41400	41400	41350	77
561	20240327	112500	3038868300	41400	41350	41400	41350	164
562	20240327	112400	3032080850	41400	41350	41400	41350	116
563	20240327	112300	3027283500	41400	41400	41400	41350	92
564	20240327	112200	3023476600	41350	41400	41400	41350	39
565	20240327	112100	3021862800	41400	41400	41400	41350	86
566	20240327	112000	3018306100	41350	41400	41400	41350	158
567	20240327	111900	3011771700	41300	41450	41450	41300	1167
568	20240327	111800	2963504600	41450	41400	41450	41400	13
569	20240327	111700	2962966200	41450	41450	41450	41350	326
570	20240327	111600	2949467500	41450	41400	41450	41350	2570
571	20240327	111500	2843079750	41400	41350	41400	41300	296
572	20240327	111400	2830839300	41300	41400	41400	41300	108
573	20240327	111300	2826373750	41400	41400	41400	41350	111
574	20240327	111200	2821779850	41400	41400	41400	41350	38
575	20240327	111100	2820206850	41400	41350	41400	41300	646
576	20240327	111000	2793514150	41300	41400	41400	41300	338
577	20240327	110900	2779539000	41400	41350	41400	41350	362
578	20240327	110800	2764567550	41400	41400	41400	41350	594
579	20240327	110700	2740005400	41400	41400	41400	41350	126
580	20240327	110600	2734790850	41400	41350	41400	41350	811
581	20240327	110500	2701254700	41400	41400	41400	41350	170
582	20240327	110400	2694222150	41450	41450	41450	41400	85
583	20240327	110300	2690700150	41450	41500	41500	41350	263
584	20240327	110200	2679803500	41500	41450	41500	41450	288
585	20240327	110100	2667865200	41500	41500	41550	41450	411
586	20240327	110000	2650808750	41500	41500	41550	41500	165
587	20240327	105900	2643960950	41500	41400	41500	41400	386
588	20240327	105800	2627948950	41400	41400	41550	41350	453
589	20240327	105700	2609194850	41350	41500	41550	41350	4318
590	20240327	105600	2430274050	41500	41450	41500	41450	338
591	20240327	105500	2416247500	41450	41450	41500	41450	43
592	20240327	105400	2414464300	41500	41500	41500	41450	337
593	20240327	105300	2400493450	41500	41500	41500	41450	95
594	20240327	105200	2396552800	41500	41500	41500	41450	1143
595	20240327	105100	2349135850	41550	41550	41550	41500	1593
596	20240327	105000	2282955000	41550	41600	41600	41550	446
597	20240327	104900	2264423600	41600	41600	41600	41550	246
598	20240327	104800	2254190400	41600	41550	41600	41500	244
599	20240327	104700	2244051950	41550	41550	41550	41550	86
600	20240327	104600	2240478650	41550	41500	41550	41500	71
601	20240327	104500	2237528850	41550	41500	41550	41500	22
602	20240327	104400	2236615800	41550	41600	41600	41500	63
603	20240327	104300	2233998800	41600	41550	41600	41550	89
604	20240327	104200	2230297300	41550	41500	41550	41500	7
605	20240327	104100	2230006600	41500	41500	41600	41500	957
606	20240327	104000	2190230650	41550	41500	41550	41500	45
607	20240327	103900	2188361000	41500	41500	41550	41500	95
608	20240327	103800	2184418450	41550	41500	41600	41500	577
609	20240327	103700	2160471500	41500	41550	41600	41500	1257
610	20240327	103600	2108243450	41550	41550	41600	41550	208
611	20240327	103500	2099593400	41550	41550	41600	41550	46
612	20240327	103400	2097681050	41550	41550	41600	41550	64
613	20240327	103300	2095021750	41600	41550	41600	41550	3
614	20240327	103200	2094897050	41550	41650	41650	41550	112
615	20240327	103100	2090239050	41600	41600	41600	41550	251
616	20240327	103000	2079797750	41600	41650	41650	41600	12
617	20240327	102900	2079298250	41600	41650	41650	41600	65
618	20240327	102800	2076594050	41650	41650	41650	41600	157
619	20240327	102700	2070055900	41650	41700	41700	41650	67
620	20240327	102600	2067265050	41650	41700	41700	41650	130
621	20240327	102500	2061846300	41700	41750	41750	41650	250
622	20240327	102400	2051425150	41750	41700	41750	41700	75
623	20240327	102300	2048296100	41650	41700	41750	41650	1677
624	20240327	102200	1978343100	41650	41650	41650	41650	291
625	20240327	102100	1966222950	41650	41650	41650	41600	274
626	20240327	102000	1954816000	41700	41700	41700	41650	50
627	20240327	101900	1952731200	41650	41650	41700	41650	42
628	20240327	101800	1950981550	41650	41700	41700	41650	138
629	20240327	101700	1945227300	41650	41700	41700	41650	250
630	20240327	101600	1934814250	41700	41650	41700	41650	867
631	20240327	101500	1898670250	41650	41600	41650	41600	50
632	20240327	101400	1896589700	41600	41600	41600	41550	35
633	20240327	101300	1895133750	41600	41550	41600	41550	83
634	20240327	101200	1891682200	41600	41600	41600	41600	53
635	20240327	101100	1889477400	41600	41600	41600	41550	111
636	20240327	101000	1884861900	41600	41550	41600	41550	44
637	20240327	100900	1883031600	41550	41550	41600	41550	179
638	20240327	100800	1875594000	41550	41500	41550	41450	423
639	20240327	100700	1858027750	41450	41450	41500	41450	579
640	20240327	100600	1834027550	41450	41500	41500	41450	303
641	20240327	100500	1821467150	41500	41500	41550	41450	1669
642	20240327	100400	1752252500	41500	41550	41550	41500	48
643	20240327	100300	1750258700	41550	41550	41550	41500	201
644	20240327	100200	1741909000	41550	41500	41550	41450	469
645	20240327	100100	1722445750	41500	41500	41550	41500	745
646	20240327	100000	1691524200	41550	41500	41550	41450	61
647	20240327	095900	1688994050	41500	41500	41500	41450	323
648	20240327	095800	1675590850	41500	41500	41500	41450	246
649	20240327	095700	1665382000	41500	41500	41550	41500	108
650	20240327	095600	1660899950	41500	41450	41550	41450	349
651	20240327	095500	1646418850	41450	41500	41500	41450	115
652	20240327	095400	1641651800	41500	41550	41550	41500	32
653	20240327	095300	1640323300	41500	41450	41550	41450	116
654	20240327	095200	1635509200	41400	41600	41600	41400	2824
655	20240327	095100	1518365050	41550	41550	41550	41550	40
656	20240327	095000	1516703050	41550	41550	41600	41550	7
657	20240327	094900	1516412100	41550	41550	41550	41550	786
658	20240327	094800	1483753800	41550	41550	41600	41550	30
659	20240327	094700	1482507250	41600	41600	41600	41550	16
660	20240327	094600	1481842150	41550	41600	41600	41550	262
661	20240327	094500	1470953050	41550	41600	41600	41550	140
662	20240327	094400	1465129200	41600	41600	41600	41600	95
663	20240327	094300	1461177200	41600	41550	41600	41550	107
664	20240327	094200	1456730750	41550	41550	41550	41550	21
665	20240327	094100	1455858200	41550	41500	41550	41500	127
666	20240327	094000	1450586250	41500	41500	41500	41450	378
667	20240327	093900	1434899400	41450	41500	41500	41450	144
668	20240327	093800	1428929350	41500	41450	41500	41450	146
669	20240327	093700	1422877400	41450	41550	41550	41450	66
670	20240327	093600	1420138200	41500	41500	41500	41500	157
671	20240327	093500	1413622700	41500	41450	41500	41450	22
672	20240327	093400	1412710350	41450	41400	41450	41400	260
673	20240327	093300	1401943400	41400	41500	41500	41400	3028
674	20240327	093200	1276478450	41550	41550	41550	41550	31
675	20240327	093100	1275190400	41500	41500	41500	41450	307
676	20240327	093000	1262452900	41550	41500	41550	41500	99
677	20240327	092900	1258344300	41550	41650	41650	41500	1436
678	20240327	092800	1198735800	41500	41650	41650	41500	968
679	20240327	092700	1158527500	41650	41600	41650	41550	194
680	20240327	092600	1150453450	41600	41650	41650	41600	722
681	20240327	092500	1120418000	41650	41650	41650	41600	83
682	20240327	092400	1116964650	41650	41650	41650	41650	3
683	20240327	092300	1116839700	41600	41600	41600	41600	24
684	20240327	092200	1115841300	41600	41650	41700	41600	387
685	20240327	092100	1099717050	41650	41600	41650	41600	182
686	20240327	092000	1092142150	41600	41600	41650	41550	251
687	20240327	091900	1081700400	41550	41650	41650	41550	1294
688	20240327	091800	1027872250	41650	41650	41650	41600	303
689	20240327	091700	1015252350	41700	41750	41800	41700	589
690	20240327	091600	990670700	41750	41650	41750	41650	545
691	20240327	091500	967946200	41700	41700	41750	41650	807
692	20240327	091400	934298950	41700	41800	41800	41650	979
693	20240327	091300	893475700	41800	41950	41950	41750	2048
694	20240327	091200	807679650	41950	41950	42000	41950	1142
695	20240327	091100	759761850	42000	42000	42050	41950	1302
696	20240327	091000	705073350	42000	41950	42050	41950	3403
697	20240327	090900	562175750	41950	41950	42000	41950	1164
698	20240327	090800	513335450	41950	41850	41950	41850	2527
699	20240327	090700	407374850	41800	41850	41900	41800	542
700	20240327	090600	384692350	41900	41700	41900	41700	1455
701	20240327	090500	323790000	41600	41700	41700	41550	1465
702	20240327	090400	262767450	41750	41850	41900	41750	1335
703	20240327	090300	206929300	41850	41750	41850	41750	668
704	20240327	090200	179013550	41750	41700	41800	41650	1453
705	20240327	090100	118349650	41700	41350	41700	41350	1172
706	20240327	090000	69660100	41250	41400	41400	41200	1663