KissMeData/000500/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183100	10226226500	29300	29300	29300	29300	3259
3	20240327	183000	10226226500	29300	29300	29300	29300	0
4	20240327	182900	10226226500	29300	29300	29300	29300	0
5	20240327	182800	10226226500	29300	29300	29300	29300	0
6	20240327	182700	10226226500	29300	29300	29300	29300	0
7	20240327	182600	10226226500	29300	29300	29300	29300	0
8	20240327	182500	10226226500	29300	29300	29300	29300	0
9	20240327	182400	10226226500	29300	29300	29300	29300	0
10	20240327	182300	10226226500	29300	29300	29300	29300	0
11	20240327	182200	10226226500	29300	29300	29300	29300	0
12	20240327	182100	10226226500	29300	29300	29300	29300	0
13	20240327	182000	10226226500	29300	29300	29300	29300	0
14	20240327	181900	10226226500	29300	29300	29300	29300	0
15	20240327	181800	10226226500	29300	29300	29300	29300	0
16	20240327	181700	10226226500	29300	29300	29300	29300	0
17	20240327	181600	10226226500	29300	29300	29300	29300	0
18	20240327	181500	10226226500	29300	29300	29300	29300	0
19	20240327	181400	10226226500	29300	29300	29300	29300	0
20	20240327	181300	10226226500	29300	29300	29300	29300	0
21	20240327	181200	10226226500	29300	29300	29300	29300	0
22	20240327	181100	10226226500	29300	29300	29300	29300	0
23	20240327	181000	10226226500	29300	29300	29300	29300	0
24	20240327	180900	10226226500	29300	29300	29300	29300	0
25	20240327	180800	10226226500	29300	29300	29300	29300	0
26	20240327	180700	10226226500	29300	29300	29300	29300	0
27	20240327	180600	10226226500	29300	29300	29300	29300	0
28	20240327	180500	10226226500	29300	29300	29300	29300	0
29	20240327	180400	10226226500	29300	29300	29300	29300	0
30	20240327	180300	10226226500	29300	29300	29300	29300	0
31	20240327	180200	10226226500	29300	29300	29300	29300	0
32	20240327	180100	10226226500	29300	29300	29300	29300	3259
33	20240327	180000	10226226500	29300	29300	29300	29300	0
34	20240327	175900	10226226500	29300	29300	29300	29300	0
35	20240327	175800	10226226500	29300	29300	29300	29300	0
36	20240327	175700	10226226500	29300	29300	29300	29300	0
37	20240327	175600	10226226500	29300	29300	29300	29300	0
38	20240327	175500	10226226500	29300	29300	29300	29300	0
39	20240327	175400	10226226500	29300	29300	29300	29300	0
40	20240327	175300	10226226500	29300	29300	29300	29300	0
41	20240327	175200	10226226500	29300	29300	29300	29300	0
42	20240327	175100	10226226500	29300	29300	29300	29300	0
43	20240327	175000	10226226500	29300	29300	29300	29300	0
44	20240327	174900	10226226500	29300	29300	29300	29300	0
45	20240327	174800	10226226500	29300	29300	29300	29300	0
46	20240327	174700	10226226500	29300	29300	29300	29300	0
47	20240327	174600	10226226500	29300	29300	29300	29300	0
48	20240327	174500	10226226500	29300	29300	29300	29300	0
49	20240327	174400	10226226500	29300	29300	29300	29300	0
50	20240327	174300	10226226500	29300	29300	29300	29300	0
51	20240327	174200	10226226500	29300	29300	29300	29300	0
52	20240327	174100	10226226500	29300	29300	29300	29300	0
53	20240327	174000	10226226500	29300	29300	29300	29300	0
54	20240327	173900	10226226500	29300	29300	29300	29300	0
55	20240327	173800	10226226500	29300	29300	29300	29300	0
56	20240327	173700	10226226500	29300	29300	29300	29300	0
57	20240327	173600	10226226500	29300	29300	29300	29300	0
58	20240327	173500	10226226500	29300	29300	29300	29300	0
59	20240327	173400	10226226500	29300	29300	29300	29300	0
60	20240327	173300	10226226500	29300	29300	29300	29300	0
61	20240327	173200	10226226500	29300	29300	29300	29300	0
62	20240327	173100	10226226500	29300	29300	29300	29300	3259
63	20240327	173000	10226226500	29300	29300	29300	29300	0
64	20240327	172900	10226226500	29300	29300	29300	29300	0
65	20240327	172800	10226226500	29300	29300	29300	29300	0
66	20240327	172700	10226226500	29300	29300	29300	29300	0
67	20240327	172600	10226226500	29300	29300	29300	29300	0
68	20240327	172500	10226226500	29300	29300	29300	29300	0
69	20240327	172400	10226226500	29300	29300	29300	29300	0
70	20240327	172300	10226226500	29300	29300	29300	29300	0
71	20240327	172200	10226226500	29300	29300	29300	29300	0
72	20240327	172100	10226226500	29300	29300	29300	29300	0
73	20240327	172000	10226226500	29300	29300	29300	29300	0
74	20240327	171900	10226226500	29300	29300	29300	29300	0
75	20240327	171800	10226226500	29300	29300	29300	29300	0
76	20240327	171700	10226226500	29300	29300	29300	29300	0
77	20240327	171600	10226226500	29300	29300	29300	29300	0
78	20240327	171500	10226226500	29300	29300	29300	29300	0
79	20240327	171400	10226226500	29300	29300	29300	29300	0
80	20240327	171300	10226226500	29300	29300	29300	29300	0
81	20240327	171200	10226226500	29300	29300	29300	29300	0
82	20240327	171100	10226226500	29300	29300	29300	29300	0
83	20240327	171000	10226226500	29300	29300	29300	29300	0
84	20240327	170900	10226226500	29300	29300	29300	29300	0
85	20240327	170800	10226226500	29300	29300	29300	29300	0
86	20240327	170700	10226226500	29300	29300	29300	29300	0
87	20240327	170600	10226226500	29300	29300	29300	29300	0
88	20240327	170500	10226226500	29300	29300	29300	29300	0
89	20240327	170400	10226226500	29300	29300	29300	29300	0
90	20240327	170300	10226226500	29300	29300	29300	29300	0
91	20240327	170200	10226226500	29300	29300	29300	29300	0
92	20240327	170100	10226226500	29300	29300	29300	29300	3259
93	20240327	170000	10226226500	29300	29300	29300	29300	0
94	20240327	165900	10226226500	29300	29300	29300	29300	0
95	20240327	165800	10226226500	29300	29300	29300	29300	0
96	20240327	165700	10226226500	29300	29300	29300	29300	0
97	20240327	165600	10226226500	29300	29300	29300	29300	0
98	20240327	165500	10226226500	29300	29300	29300	29300	0
99	20240327	165400	10226226500	29300	29300	29300	29300	0
100	20240327	165300	10226226500	29300	29300	29300	29300	0
101	20240327	165200	10226226500	29300	29300	29300	29300	0
102	20240327	165100	10226226500	29300	29300	29300	29300	0
103	20240327	165000	10226226500	29300	29300	29300	29300	0
104	20240327	164900	10226226500	29300	29300	29300	29300	0
105	20240327	164800	10226226500	29300	29300	29300	29300	0
106	20240327	164700	10226226500	29300	29300	29300	29300	0
107	20240327	164600	10226226500	29300	29300	29300	29300	0
108	20240327	164500	10226226500	29300	29300	29300	29300	0
109	20240327	164400	10226226500	29300	29300	29300	29300	0
110	20240327	164300	10226226500	29300	29300	29300	29300	0
111	20240327	164200	10226226500	29300	29300	29300	29300	0
112	20240327	164100	10226226500	29300	29300	29300	29300	0
113	20240327	164000	10226226500	29300	29300	29300	29300	0
114	20240327	163900	10226226500	29300	29300	29300	29300	0
115	20240327	163800	10226226500	29300	29300	29300	29300	0
116	20240327	163700	10226226500	29300	29300	29300	29300	0
117	20240327	163600	10226226500	29300	29300	29300	29300	0
118	20240327	163500	10226226500	29300	29300	29300	29300	0
119	20240327	163400	10226226500	29300	29300	29300	29300	0
120	20240327	163300	10226226500	29300	29300	29300	29300	0
121	20240327	163200	10226226500	29300	29300	29300	29300	0
122	20240327	163100	10226226500	29300	29300	29300	29300	3259
123	20240327	163000	10226226500	29300	29300	29300	29300	0
124	20240327	162900	10226226500	29300	29300	29300	29300	0
125	20240327	162800	10226226500	29300	29300	29300	29300	0
126	20240327	162700	10226226500	29300	29300	29300	29300	0
127	20240327	162600	10226226500	29300	29300	29300	29300	0
128	20240327	162500	10226226500	29300	29300	29300	29300	0
129	20240327	162400	10226226500	29300	29300	29300	29300	0
130	20240327	162300	10226226500	29300	29300	29300	29300	0
131	20240327	162200	10226226500	29300	29300	29300	29300	0
132	20240327	162100	10226226500	29300	29300	29300	29300	0
133	20240327	162000	10226226500	29300	29300	29300	29300	0
134	20240327	161900	10226226500	29300	29300	29300	29300	0
135	20240327	161800	10226226500	29300	29300	29300	29300	0
136	20240327	161700	10226226500	29300	29300	29300	29300	0
137	20240327	161600	10226226500	29300	29300	29300	29300	0
138	20240327	161500	10226226500	29300	29300	29300	29300	0
139	20240327	161400	10226226500	29300	29300	29300	29300	0
140	20240327	161300	10226226500	29300	29300	29300	29300	0
141	20240327	161200	10226226500	29300	29300	29300	29300	0
142	20240327	161100	10226226500	29300	29300	29300	29300	0
143	20240327	161000	10226226500	29300	29300	29300	29300	0
144	20240327	160900	10226226500	29300	29300	29300	29300	0
145	20240327	160800	10226226500	29300	29300	29300	29300	0
146	20240327	160700	10226226500	29300	29300	29300	29300	0
147	20240327	160600	10226226500	29300	29300	29300	29300	0
148	20240327	160500	10226226500	29300	29300	29300	29300	0
149	20240327	160400	10226226500	29300	29300	29300	29300	0
150	20240327	160300	10226226500	29300	29300	29300	29300	0
151	20240327	160200	10226226500	29300	29300	29300	29300	0
152	20240327	160100	10226226500	29300	29300	29300	29300	3259
153	20240327	160000	10226226500	29300	29300	29300	29300	0
154	20240327	155900	10226226500	29300	29300	29300	29300	0
155	20240327	155800	10226226500	29300	29300	29300	29300	0
156	20240327	155700	10226226500	29300	29300	29300	29300	0
157	20240327	155600	10226226500	29300	29300	29300	29300	0
158	20240327	155500	10226226500	29300	29300	29300	29300	0
159	20240327	155400	10226226500	29300	29300	29300	29300	0
160	20240327	155300	10226226500	29300	29300	29300	29300	0
161	20240327	155200	10226226500	29300	29300	29300	29300	0
162	20240327	155100	10226226500	29300	29300	29300	29300	0
163	20240327	155000	10226226500	29300	29300	29300	29300	0
164	20240327	154900	10226226500	29300	29300	29300	29300	0
165	20240327	154800	10226226500	29300	29300	29300	29300	0
166	20240327	154700	10226226500	29300	29300	29300	29300	0
167	20240327	154600	10226226500	29300	29300	29300	29300	0
168	20240327	154500	10226226500	29300	29300	29300	29300	0
169	20240327	154400	10226226500	29300	29300	29300	29300	0
170	20240327	154300	10226226500	29300	29300	29300	29300	0
171	20240327	154200	10226226500	29300	29300	29300	29300	0
172	20240327	154100	10226226500	29300	29300	29300	29300	0
173	20240327	154000	10226226500	29300	29300	29300	29300	0
174	20240327	153900	10226226500	29300	29300	29300	29300	0
175	20240327	153800	10226226500	29300	29300	29300	29300	0
176	20240327	153700	10226226500	29300	29300	29300	29300	0
177	20240327	153600	10226226500	29300	29300	29300	29300	0
178	20240327	153500	10226226500	29300	29300	29300	29300	0
179	20240327	153400	10226226500	29300	29300	29300	29300	0
180	20240327	153300	10226226500	29300	29300	29300	29300	0
181	20240327	153200	10226226500	29300	29300	29300	29300	0
182	20240327	153100	10226226500	29300	29300	29300	29300	3259
183	20240327	153000	10226226500	29300	29300	29300	29300	3259
184	20240327	152900	10130737800	29300	29300	29300	29300	0
185	20240327	152800	10130737800	29300	29300	29300	29300	0
186	20240327	152700	10130737800	29300	29300	29300	29300	0
187	20240327	152600	10130737800	29300	29300	29300	29300	0
188	20240327	152500	10130737800	29300	29300	29300	29300	0
189	20240327	152400	10130737800	29300	29300	29300	29300	0
190	20240327	152300	10130737800	29300	29300	29300	29300	0
191	20240327	152200	10130737800	29300	29300	29300	29300	0
192	20240327	152100	10130737800	29300	29300	29300	29300	0
193	20240327	152000	10130737800	29300	29300	29300	29300	0
194	20240327	151900	10130737800	29300	29300	29300	29250	550
195	20240327	151800	10114633400	29250	29350	29350	29250	1561
196	20240327	151700	10068927000	29350	29300	29350	29300	45
197	20240327	151600	10067608000	29300	29300	29350	29250	434
198	20240327	151500	10054891650	29300	29300	29300	29300	303
199	20240327	151400	10046013750	29300	29300	29300	29300	385
200	20240327	151300	10034733250	29300	29250	29300	29250	312
201	20240327	151200	10025596900	29300	29250	29300	29250	413
202	20240327	151100	10013509150	29200	29250	29250	29200	176
203	20240327	151000	10008361650	29250	29200	29250	29200	439
204	20240327	150900	9995540700	29200	29250	29250	29200	371
205	20240327	150800	9984690950	29250	29200	29250	29200	47
206	20240327	150700	9983316350	29250	29250	29250	29200	431
207	20240327	150600	9970724600	29250	29200	29250	29200	216
208	20240327	150500	9964414700	29250	29200	29250	29200	213
209	20240327	150400	9958186250	29250	29200	29300	29200	877
210	20240327	150300	9932566750	29200	29150	29250	29100	507
211	20240327	150200	9917767450	29200	29150	29200	29150	2160
212	20240327	150100	9854798950	29100	29200	29200	29100	118
213	20240327	150000	9851357750	29200	29200	29200	29000	6455
214	20240327	145900	9663977000	29200	29200	29200	29150	700
215	20240327	145800	9643537300	29200	29200	29200	29150	383
216	20240327	145700	9632371400	29200	29200	29200	29150	1073
217	20240327	145600	9601040750	29150	29150	29200	29150	70
218	20240327	145500	9598999150	29150	29250	29250	29150	200
219	20240327	145400	9593165050	29100	29250	29350	29100	4706
220	20240327	145300	9455635800	29250	29200	29250	29200	94
221	20240327	145200	9452889000	29200	29200	29250	29100	571
222	20240327	145100	9436236300	29200	29200	29200	29150	221
223	20240327	145000	9429784050	29200	29150	29250	29150	90
224	20240327	144900	9427157000	29200	29100	29200	29100	895
225	20240327	144800	9401103350	29050	29250	29250	29050	496
226	20240327	144700	9386666950	29150	29150	29300	29150	454
227	20240327	144600	9373430550	29100	29250	29250	28900	2506
228	20240327	144500	9300660650	29250	29350	29350	29000	8301
229	20240327	144400	9059237850	29350	29350	29350	29300	364
230	20240327	144300	9048566850	29350	29300	29350	29250	1060
231	20240327	144200	9017505750	29150	29300	29350	29150	2296
232	20240327	144100	8950395200	29350	29400	29400	29350	208
233	20240327	144000	8944285050	29450	29350	29500	29300	380
234	20240327	143900	8933108200	29350	29400	29400	29350	531
235	20240327	143800	8917512100	29350	29400	29400	29350	104
236	20240327	143700	8914459000	29400	29350	29500	29350	614
237	20240327	143600	8896404450	29350	29400	29400	29350	346
238	20240327	143500	8886243250	29400	29500	29500	29400	370
239	20240327	143400	8875356200	29500	29400	29500	29400	255
240	20240327	143300	8867841500	29450	29400	29450	29400	433
241	20240327	143200	8855110700	29400	29500	29500	29400	1081
242	20240327	143100	8823273550	29550	29550	29550	29500	477
243	20240327	143000	8809198650	29550	29550	29550	29550	113
244	20240327	142900	8805859500	29550	29550	29550	29550	22
245	20240327	142800	8805209400	29500	29550	29550	29500	75
246	20240327	142700	8802994150	29500	29500	29500	29500	716
247	20240327	142600	8781872150	29500	29450	29500	29400	56
248	20240327	142500	8780221100	29400	29450	29450	29400	63
249	20240327	142400	8778366200	29450	29500	29500	29450	441
250	20240327	142300	8765364200	29500	29500	29550	29500	888
251	20240327	142200	8739165400	29500	29350	29500	29300	897
252	20240327	142100	8712784000	29300	29300	29500	29250	2718
253	20240327	142000	8632786300	29300	29300	29300	29150	1843
254	20240327	141900	8578902550	29300	29400	29400	29300	203
255	20240327	141800	8572951600	29400	29400	29400	29250	759
256	20240327	141700	8550749800	29400	29400	29450	29250	1791
257	20240327	141600	8498274600	29400	29400	29450	29400	508
258	20240327	141500	8483338750	29450	29500	29500	29400	381
259	20240327	141400	8472118100	29450	29350	29500	29350	349
260	20240327	141300	8461854600	29350	29450	29450	29300	2130
261	20240327	141200	8399297000	29450	29500	29500	29450	746
262	20240327	141100	8377325900	29500	29500	29550	29500	2522
263	20240327	141000	8302917100	29500	29600	29600	29500	2169
264	20240327	140900	8238880200	29600	29700	29700	29600	2177
265	20240327	140800	8174429000	29700	29700	29700	29650	94
266	20240327	140700	8171640500	29700	29750	29750	29700	92
267	20240327	140600	8168907650	29700	29750	29750	29700	139
268	20240327	140500	8164776500	29800	29800	29800	29750	145
269	20240327	140400	8160455550	29800	29750	29800	29750	149
270	20240327	140300	8156022150	29800	29750	29800	29750	203
271	20240327	140200	8149981600	29800	29800	29800	29750	398
272	20240327	140100	8138123350	29750	29700	29750	29700	514
273	20240327	140000	8122832200	29850	29600	29850	29600	233
274	20240327	135900	8115891850	29600	29800	29800	29600	3503
275	20240327	135800	8011840400	29850	29850	29900	29850	73
276	20240327	135700	8009660250	29850	29850	29850	29850	657
277	20240327	135600	7990048800	29850	29850	29850	29850	27
278	20240327	135500	7989242850	29850	29850	29900	29850	218
279	20240327	135400	7982734900	29900	29900	29900	29900	85
280	20240327	135300	7980193400	29900	29850	29900	29850	97
281	20240327	135200	7977294150	29900	29900	29900	29850	635
282	20240327	135100	7958307700	29900	29850	29900	29850	351
283	20240327	135000	7947826450	29850	29900	29900	29850	154
284	20240327	134900	7943228850	29900	29900	29900	29850	306
285	20240327	134800	7934087500	29900	29900	29900	29900	129
286	20240327	134700	7930230400	29850	29900	29900	29850	101
287	20240327	134600	7927210600	29900	29900	29900	29850	633
288	20240327	134500	7908283950	29950	29950	29950	29950	42
289	20240327	134400	7907026050	29950	29800	29950	29800	1270
290	20240327	134300	7869078450	29800	29850	29850	29750	147
291	20240327	134200	7864698850	29850	29800	29850	29800	93
292	20240327	134100	7861925300	29800	29800	29850	29700	530
293	20240327	134000	7846148800	29800	29750	29800	29750	656
294	20240327	133900	7826601750	29800	29800	29800	29800	230
295	20240327	133800	7819747750	29800	29750	29800	29750	25
296	20240327	133700	7819003000	29700	29750	29750	29700	188
297	20240327	133600	7813411000	29750	29750	29750	29700	814
298	20240327	133500	7789209350	29750	29800	29800	29750	69
299	20240327	133400	7787154500	29800	29900	29900	29800	267
300	20240327	133300	7779195550	29800	29900	29900	29800	143
301	20240327	133200	7774926950	29900	29850	29900	29850	107
302	20240327	133100	7771727950	29850	29850	29850	29850	152
303	20240327	133000	7767190750	29850	29850	29850	29850	19
304	20240327	132900	7766623600	29850	29850	29850	29800	78
305	20240327	132800	7764297900	29850	29900	29900	29850	27
306	20240327	132700	7763491400	29850	29900	29900	29850	225
307	20240327	132600	7756764150	29900	29850	29900	29850	214
308	20240327	132500	7750372650	29850	29800	29850	29750	287
309	20240327	132400	7741832250	29800	29850	29850	29800	873
310	20240327	132300	7715815800	29850	29850	29850	29800	173
311	20240327	132200	7710654050	29850	29800	29850	29800	622
312	20240327	132100	7692097500	29850	29800	29850	29800	75
313	20240327	132000	7689860850	29800	29850	29900	29800	105
314	20240327	131900	7686731100	29850	29900	29950	29850	476
315	20240327	131800	7672519550	29900	29900	29900	29900	268
316	20240327	131700	7664506350	29900	29900	29900	29900	92
317	20240327	131600	7661755550	29900	29950	29950	29900	1117
318	20240327	131500	7628317750	29950	29900	29950	29900	341
319	20240327	131400	7618106200	29950	29900	29950	29900	322
320	20240327	131300	7608476850	29900	29850	29900	29850	1399
321	20240327	131200	7566672450	29850	29850	29850	29850	353
322	20240327	131100	7556135400	29850	29800	29850	29800	230
323	20240327	131000	7549281150	29800	29750	29800	29750	476
324	20240327	130900	7535119950	29800	29750	29800	29750	407
325	20240327	130800	7523000450	29750	29750	29750	29750	9
326	20240327	130700	7522732700	29750	29750	29750	29750	124
327	20240327	130600	7519043700	29750	29750	29750	29750	38
328	20240327	130500	7517913200	29750	29750	29750	29700	118
329	20240327	130400	7514407500	29750	29700	29750	29650	506
330	20240327	130300	7499378950	29650	29700	29700	29650	83
331	20240327	130200	7496914100	29650	29600	29650	29600	97
332	20240327	130100	7494041150	29600	29700	29700	29600	154
333	20240327	130000	7489482350	29650	29600	29700	29600	97
334	20240327	125900	7486604800	29650	29600	29650	29600	57
335	20240327	125800	7484916450	29600	29650	29650	29550	134
336	20240327	125700	7480951750	29650	29700	29700	29650	186
337	20240327	125600	7475436800	29700	29650	29700	29650	44
338	20240327	125500	7474130950	29650	29650	29650	29600	138
339	20240327	125400	7470045550	29600	29600	29600	29600	122
340	20240327	125300	7466434350	29650	29650	29650	29600	1043
341	20240327	125200	7435534900	29650	29700	29750	29650	474
342	20240327	125100	7421461950	29750	29700	29750	29700	173
343	20240327	125000	7416322950	29700	29750	29750	29700	73
344	20240327	124900	7414152550	29700	29750	29750	29700	265
345	20240327	124800	7406268850	29800	29800	29800	29750	52
346	20240327	124700	7404719500	29800	29800	29850	29750	382
347	20240327	124600	7393334800	29800	29750	29800	29750	276
348	20240327	124500	7385117500	29850	29850	29900	29800	1043
349	20240327	124400	7354024400	29850	29800	29850	29800	439
350	20240327	124300	7340932950	29800	29800	29800	29750	140
351	20240327	124200	7336761750	29750	29750	29750	29700	427
352	20240327	124100	7324073650	29750	29800	29800	29700	998
353	20240327	124000	7294406450	29800	29650	29800	29650	282
354	20240327	123900	7286020500	29650	29650	29700	29600	259
355	20240327	123800	7278342900	29650	29650	29650	29600	94
356	20240327	123700	7275559450	29650	29650	29650	29650	33
357	20240327	123600	7274581000	29600	29700	29800	29600	1098
358	20240327	123500	7241927700	29650	29700	29700	29600	156
359	20240327	123400	7237295800	29700	29600	29700	29600	1008
360	20240327	123300	7207458400	29600	29650	29650	29550	3046
361	20240327	123200	7117286600	29700	29650	29800	29600	1159
362	20240327	123100	7082954200	29600	29750	29750	29600	1466
363	20240327	123000	7039391150	29750	29800	29800	29750	136
364	20240327	122900	7035344100	29850	29800	29850	29800	318
365	20240327	122800	7025867200	29750	29750	29750	29700	74
366	20240327	122700	7023666600	29750	29750	29750	29700	171
367	20240327	122600	7018580350	29750	29750	29800	29750	597
368	20240327	122500	7000818950	29750	29800	29800	29750	286
369	20240327	122400	6992310100	29800	29800	29800	29750	179
370	20240327	122300	6986977150	29800	29850	29850	29800	491
371	20240327	122200	6972341800	29850	29900	29900	29850	245
372	20240327	122100	6965021250	29900	29850	29900	29850	60
373	20240327	122000	6963229950	29900	29950	29950	29900	152
374	20240327	121900	6958682250	29900	30000	30000	29900	438
375	20240327	121800	6945564450	30000	30000	30000	29950	150
376	20240327	121700	6941066450	29950	30000	30000	29950	169
377	20240327	121600	6936004100	29950	30000	30000	29950	469
378	20240327	121500	6921934350	30050	30000	30050	30000	293
379	20240327	121400	6913143600	30000	30050	30050	30000	213
380	20240327	121300	6906751250	30050	30000	30050	30000	124
381	20240327	121200	6903028300	30000	29950	30000	29950	183
382	20240327	121100	6897539950	29950	29950	29950	29900	563
383	20240327	121000	6880700800	29950	29950	29950	29950	372
384	20240327	120900	6869559400	30000	30000	30000	29950	780
385	20240327	120800	6846161050	30000	29950	30000	29950	85
386	20240327	120700	6843612750	29950	30000	30000	29950	213
387	20240327	120600	6837232150	30000	30000	30000	29950	312
388	20240327	120500	6827882000	30000	29950	30000	29950	459
389	20240327	120400	6814114850	30000	30000	30000	29950	629
390	20240327	120300	6795264650	30000	29950	30000	29900	466
391	20240327	120200	6781308300	29950	29900	29950	29900	935
392	20240327	120100	6753305300	29950	29950	29950	29950	4
393	20240327	120000	6753185500	29900	29850	29950	29850	1296
394	20240327	115900	6714455450	29800	29800	29800	29750	70
395	20240327	115800	6712370950	29800	29900	29900	29800	452
396	20240327	115700	6698886500	29900	29900	29900	29850	201
397	20240327	115600	6692877500	29900	29850	29900	29850	92
398	20240327	115500	6690129550	29850	29850	29900	29850	333
399	20240327	115400	6680178450	29850	29800	29850	29800	1247
400	20240327	115300	6642966150	29800	29850	29850	29750	339
401	20240327	115200	6632863750	29800	29850	29900	29800	54
402	20240327	115100	6631251250	29800	29900	29900	29800	106
403	20240327	115000	6628089650	29800	29900	29900	29750	857
404	20240327	114900	6602559050	29850	29900	29950	29850	1023
405	20240327	114800	6571978350	29950	30050	30050	29900	1597
406	20240327	114700	6524084350	30050	30000	30050	30000	444
407	20240327	114600	6510760850	30000	30100	30100	30000	876
408	20240327	114500	6484441500	30100	30100	30100	30050	75
409	20240327	114400	6482184400	30100	30100	30100	30050	146
410	20240327	114300	6477792400	30100	30100	30100	30050	968
411	20240327	114200	6448659950	30100	30100	30100	30050	194
412	20240327	114100	6442820950	30100	30100	30100	30050	121
413	20240327	114000	6439181150	30050	30050	30100	30000	1228
414	20240327	113900	6402278650	30100	30150	30150	30050	2324
415	20240327	113800	6332327400	30100	30050	30150	30000	4737
416	20240327	113700	6189789350	30050	30050	30100	30000	680
417	20240327	113600	6169353900	30100	30050	30100	30050	404
418	20240327	113500	6157197200	30000	30000	30100	30000	7383
419	20240327	113400	5935457450	29950	29950	30000	29950	773
420	20240327	113300	5912282050	29950	30000	30000	29950	1012
421	20240327	113200	5881971050	30000	29950	30000	29950	599
422	20240327	113100	5864027850	29950	29800	30000	29800	6181
423	20240327	113000	5679101200	29850	29800	29850	29800	283
424	20240327	112900	5670666550	29800	29800	29850	29750	756
425	20240327	112800	5648135550	29800	29900	29900	29800	663
426	20240327	112700	5628350550	29900	29950	29950	29850	660
427	20240327	112600	5608608950	29950	29950	30000	29900	1660
428	20240327	112500	5558892100	29950	29950	29950	29900	831
429	20240327	112400	5534012800	29950	29850	30000	29800	15570
430	20240327	112300	5067715250	29800	29750	29800	29750	3257
431	20240327	112200	4970750800	29750	29650	29750	29650	1158
432	20240327	112100	4936357500	29700	29650	29700	29600	1094
433	20240327	112000	4903921850	29650	29650	29650	29600	117
434	20240327	111900	4900457150	29650	29650	29650	29600	258
435	20240327	111800	4892812550	29650	29500	29650	29500	3280
436	20240327	111700	4795821250	29500	29500	29500	29450	172
437	20240327	111600	4790749350	29500	29400	29500	29350	1331
438	20240327	111500	4751539750	29350	29400	29400	29350	204
439	20240327	111400	4745544800	29400	29350	29400	29350	305
440	20240327	111300	4736592850	29350	29500	29500	29350	3290
441	20240327	111200	4639752200	29600	29550	29600	29500	1159
442	20240327	111100	4605509450	29500	29550	29550	29450	182
443	20240327	111000	4600138750	29550	29500	29550	29450	1234
444	20240327	110900	4563736600	29450	29450	29600	29450	1524
445	20240327	110800	4518834200	29550	29450	29550	29450	1536
446	20240327	110700	4473511650	29450	29400	29500	29400	235
447	20240327	110600	4466589800	29450	29450	29500	29400	3194
448	20240327	110500	4372673850	29400	29450	29450	29400	1299
449	20240327	110400	4334480950	29450	29600	29600	29450	1837
450	20240327	110300	4280233000	29650	29650	29650	29600	237
451	20240327	110200	4273214050	29650	29650	29700	29650	597
452	20240327	110100	4255512800	29650	29650	29650	29600	801
453	20240327	110000	4231770550	29700	29600	29700	29600	639
454	20240327	105900	4212802300	29650	29500	29650	29500	3272
455	20240327	105800	4115950200	29500	29550	29550	29500	420
456	20240327	105700	4103558650	29550	29600	29600	29500	553
457	20240327	105600	4087215600	29550	29550	29600	29500	936
458	20240327	105500	4059558650	29500	29550	29550	29500	493
459	20240327	105400	4045002200	29550	29600	29600	29550	2523
460	20240327	105300	3970392500	29600	29600	29650	29550	2346
461	20240327	105200	3900924750	29600	29550	29650	29550	3465
462	20240327	105100	3798379700	29550	29500	29550	29450	163
463	20240327	105000	3793565500	29500	29500	29600	29450	223
464	20240327	104900	3786984950	29500	29550	29550	29450	354
465	20240327	104800	3776543300	29550	29500	29600	29500	508
466	20240327	104700	3761511850	29550	29450	29550	29450	2127
467	20240327	104600	3698743950	29500	29450	29500	29450	173
468	20240327	104500	3693646400	29450	29450	29500	29450	424
469	20240327	104400	3681158150	29450	29500	29500	29300	3979
470	20240327	104300	3564052000	29500	29500	29550	29500	4234
471	20240327	104200	3439147750	29550	29550	29550	29550	405
472	20240327	104100	3427180000	29550	29600	29600	29550	1304
473	20240327	104000	3388641550	29550	29550	29550	29500	606
474	20240327	103900	3370741800	29550	29600	29650	29550	867
475	20240327	103800	3345110200	29600	29600	29650	29500	690
476	20240327	103700	3324692050	29600	29650	29650	29500	1122
477	20240327	103600	3291497600	29650	29700	29750	29650	1066
478	20240327	103500	3259838300	29750	29750	29750	29700	982
479	20240327	103400	3230632900	29700	29800	29800	29600	1766
480	20240327	103300	3178150950	29850	29800	29850	29700	3559
481	20240327	103200	3072059350	29850	29650	29850	29650	3830
482	20240327	103100	2958104100	29600	29550	29650	29550	1508
483	20240327	103000	2913446850	29600	29600	29600	29550	764
484	20240327	102900	2890833250	29600	29550	29600	29500	656
485	20240327	102800	2871439500	29500	29450	29550	29450	896
486	20240327	102700	2845005600	29500	29500	29600	29450	1734
487	20240327	102600	2793850650	29600	29600	29600	29500	1274
488	20240327	102500	2756173200	29600	29450	29600	29450	1695
489	20240327	102400	2706077950	29450	29400	29500	29400	804
490	20240327	102300	2682415850	29350	29500	29500	29350	1017
491	20240327	102200	2652500550	29500	29700	29700	29500	1861
492	20240327	102100	2597377600	29700	29550	29950	29500	6912
493	20240327	102000	2391794900	29500	29550	29550	29400	3616
494	20240327	101900	2285035700	29650	29350	29650	29150	8772
495	20240327	101800	2026407550	29300	29200	29350	29100	3169
496	20240327	101700	1933605850	29100	29100	29200	29000	1170
497	20240327	101600	1899587650	29050	29200	29200	29050	612
498	20240327	101500	1881763100	29200	29050	29200	29050	1105
499	20240327	101400	1849580450	29100	29050	29100	29000	1555
500	20240327	101300	1804438500	29050	29100	29150	29000	2078
501	20240327	101200	1743961050	29100	29000	29100	28950	813
502	20240327	101100	1720362950	29000	29050	29150	28850	1391
503	20240327	101000	1679988600	29050	29150	29200	29050	4623
504	20240327	100900	1545274500	29150	29000	29150	29000	2801
505	20240327	100800	1463820800	29000	28900	29000	28900	1502
506	20240327	100700	1420285000	28900	29000	29000	28750	1466
507	20240327	100600	1377981000	29050	28900	29100	28900	3792
508	20240327	100500	1268054200	28950	28750	28950	28700	3275
509	20240327	100400	1173665200	28800	28750	28900	28750	1842
510	20240327	100300	1120470800	28750	29000	29000	28700	1093
511	20240327	100200	1088928350	29000	28650	29000	28600	4758
512	20240327	100100	951596300	28600	28600	28600	28600	97
513	20240327	100000	948822100	28600	28550	28600	28550	203
514	20240327	095900	943022850	28550	28500	28600	28450	647
515	20240327	095800	924554750	28450	28400	28450	28400	228
516	20240327	095700	918069250	28400	28400	28400	28400	492
517	20240327	095600	904096450	28400	28450	28450	28400	22
518	20240327	095500	903470650	28400	28400	28400	28400	10
519	20240327	095400	903186650	28350	28350	28400	28350	183
520	20240327	095300	897996100	28300	28300	28300	28300	7
521	20240327	095200	897798000	28300	28300	28300	28300	10
522	20240327	095100	897515000	28300	28300	28300	28300	11
523	20240327	095000	897203700	28300	28300	28350	28300	322
524	20240327	094900	888089600	28350	28300	28450	28300	1030
525	20240327	094800	858876300	28300	28200	28300	28200	222
526	20240327	094700	852605200	28200	28100	28250	28100	236
527	20240327	094600	845946300	28100	28100	28100	27950	1336
528	20240327	094500	808548950	28100	28100	28100	28000	406
529	20240327	094400	797172350	27950	28050	28050	27950	1760
530	20240327	094300	747899200	28050	28050	28050	28050	460
531	20240327	094200	734996200	28050	28250	28250	28000	1912
532	20240327	094100	681377550	28250	28050	28250	28050	471
533	20240327	094000	668123800	28050	28100	28100	28050	1735
534	20240327	093900	619415700	28250	28250	28250	28250	67
535	20240327	093800	617522950	28050	28050	28050	28050	136
536	20240327	093700	613708150	28050	28100	28100	28050	955
537	20240327	093600	586896100	28100	28150	28150	28100	400
538	20240327	093500	575641800	28150	28250	28250	28150	1010
539	20240327	093400	547149150	28250	28250	28250	28250	105
540	20240327	093300	544182900	28250	28350	28350	28250	27
541	20240327	093200	543419900	28350	28350	28350	28350	12
542	20240327	093100	543079700	28200	28200	28200	28150	411
543	20240327	093000	531498500	28200	28300	28300	28200	1050
544	20240327	092900	501866750	28300	28350	28350	28300	195
545	20240327	092800	496347750	28250	28400	28400	28250	251
546	20240327	092700	489243800	28400	28350	28400	28350	200
547	20240327	092600	483570900	28350	28350	28350	28350	60
548	20240327	092500	481869900	28300	28250	28300	28250	1289
549	20240327	092400	445429950	28250	28150	28250	28150	14
550	20240327	092300	445035450	28150	28100	28150	28050	228
551	20240327	092200	438626050	28100	28050	28150	28050	58
552	20240327	092100	436994400	28000	28050	28050	28000	82
553	20240327	092000	434697900	28050	28050	28050	28050	126
554	20240327	091900	431163600	28000	28050	28050	28000	111
555	20240327	091800	428050100	28050	28100	28100	28050	582
556	20240327	091700	411697950	28100	28100	28100	28000	57
557	20240327	091600	410096950	28100	28050	28100	28050	173
558	20240327	091500	405236400	28050	28150	28150	28000	684
559	20240327	091400	386068700	28150	28250	28300	28000	5008
560	20240327	091300	245657850	28300	28200	28300	28150	159
561	20240327	091200	241164650	28250	28250	28250	28250	45
562	20240327	091100	239893400	28200	28200	28200	28200	28
563	20240327	091000	239103800	28150	28150	28200	28150	234
564	20240327	090900	232516550	28200	28250	28250	28200	234
565	20240327	090800	225917650	28250	28300	28300	28250	889
566	20240327	090700	200766400	28300	28350	28350	28300	239
567	20240327	090600	193990900	28350	28400	28400	28350	160
568	20240327	090500	189447000	28400	28400	28400	28350	497
569	20240327	090400	175341200	28400	28550	28600	28400	818
570	20240327	090300	152051400	28550	28650	28650	28500	622
571	20240327	090200	134277700	28700	28250	28700	28200	1686
572	20240327	090100	86322550	28250	28200	28250	28150	416
573	20240327	090000	74594300	28200	28350	28400	28200	2639