KissMeData/004800/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184100	1445393000	57500	57500	57500	57500	875
3	20240327	184000	1445393000	57500	57500	57500	57500	0
4	20240327	183900	1445393000	57500	57500	57500	57500	0
5	20240327	183800	1445393000	57500	57500	57500	57500	0
6	20240327	183700	1445393000	57500	57500	57500	57500	0
7	20240327	183600	1445393000	57500	57500	57500	57500	0
8	20240327	183500	1445393000	57500	57500	57500	57500	0
9	20240327	183400	1445393000	57500	57500	57500	57500	0
10	20240327	183300	1445393000	57500	57500	57500	57500	0
11	20240327	183200	1445393000	57500	57500	57500	57500	0
12	20240327	183100	1445393000	57500	57500	57500	57500	0
13	20240327	183000	1445393000	57500	57500	57500	57500	0
14	20240327	182900	1445393000	57500	57500	57500	57500	0
15	20240327	182800	1445393000	57500	57500	57500	57500	0
16	20240327	182700	1445393000	57500	57500	57500	57500	0
17	20240327	182600	1445393000	57500	57500	57500	57500	0
18	20240327	182500	1445393000	57500	57500	57500	57500	0
19	20240327	182400	1445393000	57500	57500	57500	57500	0
20	20240327	182300	1445393000	57500	57500	57500	57500	0
21	20240327	182200	1445393000	57500	57500	57500	57500	0
22	20240327	182100	1445393000	57500	57500	57500	57500	0
23	20240327	182000	1445393000	57500	57500	57500	57500	0
24	20240327	181900	1445393000	57500	57500	57500	57500	0
25	20240327	181800	1445393000	57500	57500	57500	57500	0
26	20240327	181700	1445393000	57500	57500	57500	57500	0
27	20240327	181600	1445393000	57500	57500	57500	57500	0
28	20240327	181500	1445393000	57500	57500	57500	57500	0
29	20240327	181400	1445393000	57500	57500	57500	57500	0
30	20240327	181300	1445393000	57500	57500	57500	57500	0
31	20240327	181200	1445393000	57500	57500	57500	57500	0
32	20240327	181100	1445393000	57500	57500	57500	57500	875
33	20240327	181000	1445393000	57500	57500	57500	57500	0
34	20240327	180900	1445393000	57500	57500	57500	57500	0
35	20240327	180800	1445393000	57500	57500	57500	57500	0
36	20240327	180700	1445393000	57500	57500	57500	57500	0
37	20240327	180600	1445393000	57500	57500	57500	57500	0
38	20240327	180500	1445393000	57500	57500	57500	57500	0
39	20240327	180400	1445393000	57500	57500	57500	57500	0
40	20240327	180300	1445393000	57500	57500	57500	57500	0
41	20240327	180200	1445393000	57500	57500	57500	57500	0
42	20240327	180100	1445393000	57500	57500	57500	57500	0
43	20240327	180000	1445393000	57500	57500	57500	57500	0
44	20240327	175900	1445393000	57500	57500	57500	57500	0
45	20240327	175800	1445393000	57500	57500	57500	57500	0
46	20240327	175700	1445393000	57500	57500	57500	57500	0
47	20240327	175600	1445393000	57500	57500	57500	57500	0
48	20240327	175500	1445393000	57500	57500	57500	57500	0
49	20240327	175400	1445393000	57500	57500	57500	57500	0
50	20240327	175300	1445393000	57500	57500	57500	57500	0
51	20240327	175200	1445393000	57500	57500	57500	57500	0
52	20240327	175100	1445393000	57500	57500	57500	57500	0
53	20240327	175000	1445393000	57500	57500	57500	57500	0
54	20240327	174900	1445393000	57500	57500	57500	57500	0
55	20240327	174800	1445393000	57500	57500	57500	57500	0
56	20240327	174700	1445393000	57500	57500	57500	57500	0
57	20240327	174600	1445393000	57500	57500	57500	57500	0
58	20240327	174500	1445393000	57500	57500	57500	57500	0
59	20240327	174400	1445393000	57500	57500	57500	57500	0
60	20240327	174300	1445393000	57500	57500	57500	57500	0
61	20240327	174200	1445393000	57500	57500	57500	57500	0
62	20240327	174100	1445393000	57500	57500	57500	57500	875
63	20240327	174000	1445393000	57500	57500	57500	57500	0
64	20240327	173900	1445393000	57500	57500	57500	57500	0
65	20240327	173800	1445393000	57500	57500	57500	57500	0
66	20240327	173700	1445393000	57500	57500	57500	57500	0
67	20240327	173600	1445393000	57500	57500	57500	57500	0
68	20240327	173500	1445393000	57500	57500	57500	57500	0
69	20240327	173400	1445393000	57500	57500	57500	57500	0
70	20240327	173300	1445393000	57500	57500	57500	57500	0
71	20240327	173200	1445393000	57500	57500	57500	57500	0
72	20240327	173100	1445393000	57500	57500	57500	57500	0
73	20240327	173000	1445393000	57500	57500	57500	57500	0
74	20240327	172900	1445393000	57500	57500	57500	57500	0
75	20240327	172800	1445393000	57500	57500	57500	57500	0
76	20240327	172700	1445393000	57500	57500	57500	57500	0
77	20240327	172600	1445393000	57500	57500	57500	57500	0
78	20240327	172500	1445393000	57500	57500	57500	57500	0
79	20240327	172400	1445393000	57500	57500	57500	57500	0
80	20240327	172300	1445393000	57500	57500	57500	57500	0
81	20240327	172200	1445393000	57500	57500	57500	57500	0
82	20240327	172100	1445393000	57500	57500	57500	57500	0
83	20240327	172000	1445393000	57500	57500	57500	57500	0
84	20240327	171900	1445393000	57500	57500	57500	57500	0
85	20240327	171800	1445393000	57500	57500	57500	57500	0
86	20240327	171700	1445393000	57500	57500	57500	57500	0
87	20240327	171600	1445393000	57500	57500	57500	57500	0
88	20240327	171500	1445393000	57500	57500	57500	57500	0
89	20240327	171400	1445393000	57500	57500	57500	57500	0
90	20240327	171300	1445393000	57500	57500	57500	57500	0
91	20240327	171200	1445393000	57500	57500	57500	57500	0
92	20240327	171100	1445393000	57500	57500	57500	57500	875
93	20240327	171000	1445393000	57500	57500	57500	57500	0
94	20240327	170900	1445393000	57500	57500	57500	57500	0
95	20240327	170800	1445393000	57500	57500	57500	57500	0
96	20240327	170700	1445393000	57500	57500	57500	57500	0
97	20240327	170600	1445393000	57500	57500	57500	57500	0
98	20240327	170500	1445393000	57500	57500	57500	57500	0
99	20240327	170400	1445393000	57500	57500	57500	57500	0
100	20240327	170300	1445393000	57500	57500	57500	57500	0
101	20240327	170200	1445393000	57500	57500	57500	57500	0
102	20240327	170100	1445393000	57500	57500	57500	57500	0
103	20240327	170000	1445393000	57500	57500	57500	57500	0
104	20240327	165900	1445393000	57500	57500	57500	57500	0
105	20240327	165800	1445393000	57500	57500	57500	57500	0
106	20240327	165700	1445393000	57500	57500	57500	57500	0
107	20240327	165600	1445393000	57500	57500	57500	57500	0
108	20240327	165500	1445393000	57500	57500	57500	57500	0
109	20240327	165400	1445393000	57500	57500	57500	57500	0
110	20240327	165300	1445393000	57500	57500	57500	57500	0
111	20240327	165200	1445393000	57500	57500	57500	57500	0
112	20240327	165100	1445393000	57500	57500	57500	57500	0
113	20240327	165000	1445393000	57500	57500	57500	57500	0
114	20240327	164900	1445393000	57500	57500	57500	57500	0
115	20240327	164800	1445393000	57500	57500	57500	57500	0
116	20240327	164700	1445393000	57500	57500	57500	57500	0
117	20240327	164600	1445393000	57500	57500	57500	57500	0
118	20240327	164500	1445393000	57500	57500	57500	57500	0
119	20240327	164400	1445393000	57500	57500	57500	57500	0
120	20240327	164300	1445393000	57500	57500	57500	57500	0
121	20240327	164200	1445393000	57500	57500	57500	57500	0
122	20240327	164100	1445393000	57500	57500	57500	57500	875
123	20240327	164000	1445393000	57500	57500	57500	57500	0
124	20240327	163900	1445393000	57500	57500	57500	57500	0
125	20240327	163800	1445393000	57500	57500	57500	57500	0
126	20240327	163700	1445393000	57500	57500	57500	57500	0
127	20240327	163600	1445393000	57500	57500	57500	57500	0
128	20240327	163500	1445393000	57500	57500	57500	57500	0
129	20240327	163400	1445393000	57500	57500	57500	57500	0
130	20240327	163300	1445393000	57500	57500	57500	57500	0
131	20240327	163200	1445393000	57500	57500	57500	57500	0
132	20240327	163100	1445393000	57500	57500	57500	57500	0
133	20240327	163000	1445393000	57500	57500	57500	57500	0
134	20240327	162900	1445393000	57500	57500	57500	57500	0
135	20240327	162800	1445393000	57500	57500	57500	57500	0
136	20240327	162700	1445393000	57500	57500	57500	57500	0
137	20240327	162600	1445393000	57500	57500	57500	57500	0
138	20240327	162500	1445393000	57500	57500	57500	57500	0
139	20240327	162400	1445393000	57500	57500	57500	57500	0
140	20240327	162300	1445393000	57500	57500	57500	57500	0
141	20240327	162200	1445393000	57500	57500	57500	57500	0
142	20240327	162100	1445393000	57500	57500	57500	57500	0
143	20240327	162000	1445393000	57500	57500	57500	57500	0
144	20240327	161900	1445393000	57500	57500	57500	57500	0
145	20240327	161800	1445393000	57500	57500	57500	57500	0
146	20240327	161700	1445393000	57500	57500	57500	57500	0
147	20240327	161600	1445393000	57500	57500	57500	57500	0
148	20240327	161500	1445393000	57500	57500	57500	57500	0
149	20240327	161400	1445393000	57500	57500	57500	57500	0
150	20240327	161300	1445393000	57500	57500	57500	57500	0
151	20240327	161200	1445393000	57500	57500	57500	57500	0
152	20240327	161100	1445393000	57500	57500	57500	57500	875
153	20240327	161000	1445393000	57500	57500	57500	57500	0
154	20240327	160900	1445393000	57500	57500	57500	57500	0
155	20240327	160800	1445393000	57500	57500	57500	57500	0
156	20240327	160700	1445393000	57500	57500	57500	57500	0
157	20240327	160600	1445393000	57500	57500	57500	57500	0
158	20240327	160500	1445393000	57500	57500	57500	57500	0
159	20240327	160400	1445393000	57500	57500	57500	57500	0
160	20240327	160300	1445393000	57500	57500	57500	57500	0
161	20240327	160200	1445393000	57500	57500	57500	57500	0
162	20240327	160100	1445393000	57500	57500	57500	57500	0
163	20240327	160000	1445393000	57500	57500	57500	57500	0
164	20240327	155900	1445393000	57500	57500	57500	57500	0
165	20240327	155800	1445393000	57500	57500	57500	57500	0
166	20240327	155700	1445393000	57500	57500	57500	57500	0
167	20240327	155600	1445393000	57500	57500	57500	57500	0
168	20240327	155500	1445393000	57500	57500	57500	57500	0
169	20240327	155400	1445393000	57500	57500	57500	57500	0
170	20240327	155300	1445393000	57500	57500	57500	57500	0
171	20240327	155200	1445393000	57500	57500	57500	57500	0
172	20240327	155100	1445393000	57500	57500	57500	57500	0
173	20240327	155000	1445393000	57500	57500	57500	57500	0
174	20240327	154900	1445393000	57500	57500	57500	57500	0
175	20240327	154800	1445393000	57500	57500	57500	57500	0
176	20240327	154700	1445393000	57500	57500	57500	57500	0
177	20240327	154600	1445393000	57500	57500	57500	57500	0
178	20240327	154500	1445393000	57500	57500	57500	57500	0
179	20240327	154400	1445393000	57500	57500	57500	57500	0
180	20240327	154300	1445393000	57500	57500	57500	57500	0
181	20240327	154200	1445393000	57500	57500	57500	57500	0
182	20240327	154100	1445393000	57500	57500	57500	57500	875
183	20240327	154000	1445393000	57500	57500	57500	57500	0
184	20240327	153900	1445393000	57500	57500	57500	57500	0
185	20240327	153800	1445393000	57500	57500	57500	57500	0
186	20240327	153700	1445393000	57500	57500	57500	57500	0
187	20240327	153600	1445393000	57500	57500	57500	57500	0
188	20240327	153500	1445393000	57500	57500	57500	57500	0
189	20240327	153400	1445393000	57500	57500	57500	57500	0
190	20240327	153300	1445393000	57500	57500	57500	57500	0
191	20240327	153200	1445393000	57500	57500	57500	57500	0
192	20240327	153100	1445393000	57500	57500	57500	57500	0
193	20240327	153000	1445393000	57500	57500	57500	57500	875
194	20240327	152900	1395080500	57600	57600	57600	57600	0
195	20240327	152800	1395080500	57600	57600	57600	57600	0
196	20240327	152700	1395080500	57600	57600	57600	57600	0
197	20240327	152600	1395080500	57600	57600	57600	57600	0
198	20240327	152500	1395080500	57600	57600	57600	57600	0
199	20240327	152400	1395080500	57600	57600	57600	57600	0
200	20240327	152300	1395080500	57600	57600	57600	57600	0
201	20240327	152200	1395080500	57600	57600	57600	57600	0
202	20240327	152100	1395080500	57600	57600	57600	57600	0
203	20240327	152000	1395080500	57600	57600	57600	57600	0
204	20240327	151900	1395080500	57600	57500	57600	57500	81
205	20240327	151800	1390419700	57600	57500	57600	57500	109
206	20240327	151700	1384145000	57600	57600	57600	57500	75
207	20240327	151600	1379827800	57600	57500	57600	57500	61
208	20240327	151500	1376316800	57600	57500	57600	57500	45
209	20240327	151400	1373727200	57500	57600	57600	57500	83
210	20240327	151300	1368946700	57500	57600	57600	57500	186
211	20240327	151200	1358247300	57500	57600	57600	57500	55
212	20240327	151100	1355081200	57600	57600	57600	57500	111
213	20240327	151000	1348689100	57500	57600	57600	57500	28
214	20240327	150900	1347077900	57600	57500	57600	57500	14
215	20240327	150800	1346271700	57600	57600	57600	57500	7
216	20240327	150700	1345868800	57500	57600	57600	57500	52
217	20240327	150600	1342873700	57700	57600	57700	57500	693
218	20240327	150500	1302933500	57600	57600	57600	57500	39
219	20240327	150400	1300687400	57600	57500	57600	57500	257
220	20240327	150300	1285908800	57500	57500	57500	57400	46
221	20240327	150200	1283264100	57500	57500	57500	57400	14
222	20240327	150100	1282459300	57400	57400	57400	57300	386
223	20240327	150000	1260303000	57400	57400	57400	57300	25
224	20240327	145900	1258868300	57400	57400	57400	57300	63
225	20240327	145800	1255253700	57300	57400	57400	57300	23
226	20240327	145700	1253933600	57400	57400	57400	57300	75
227	20240327	145600	1249628800	57400	57400	57400	57300	13
228	20240327	145500	1248882700	57400	57400	57400	57300	19
229	20240327	145400	1247792400	57400	57400	57400	57300	81
230	20240327	145300	1243144800	57300	57300	57400	57300	8
231	20240327	145200	1242686100	57400	57300	57400	57300	18
232	20240327	145100	1241654400	57300	57400	57400	57300	22
233	20240327	145000	1240391800	57300	57300	57400	57300	18
234	20240327	144900	1239359100	57300	57400	57400	57300	20
235	20240327	144800	1238212800	57400	57400	57400	57300	22
236	20240327	144700	1236950100	57400	57300	57400	57300	5
237	20240327	144600	1236663400	57300	57400	57400	57300	10
238	20240327	144500	1236089800	57400	57300	57400	57300	2
239	20240327	144400	1235975100	57300	57300	57300	57300	7
240	20240327	144300	1235574000	57400	57200	57400	57200	747
241	20240327	144200	1192766000	57200	57200	57200	57200	21
242	20240327	144100	1191564800	57200	57200	57300	57200	37
243	20240327	144000	1189447400	57200	57200	57200	57200	26
244	20240327	143900	1187960200	57200	57300	57300	57200	59
245	20240327	143800	1184579600	57200	57300	57300	57200	11
246	20240327	143700	1183950200	57300	57200	57300	57200	19
247	20240327	143600	1182863200	57200	57200	57200	57200	20
248	20240327	143500	1181719200	57200	57200	57300	57200	3
249	20240327	143400	1181547500	57200	57200	57200	57200	3
250	20240327	143300	1181375900	57200	57200	57200	57200	3
251	20240327	143200	1181204300	57200	57200	57200	57200	3
252	20240327	143100	1181032700	57200	57200	57200	57200	3
253	20240327	143000	1180861100	57200	57200	57300	57200	4
254	20240327	142900	1180632200	57200	57200	57300	57200	17
255	20240327	142800	1179658400	57200	57200	57300	57200	1177
256	20240327	142700	1112310900	57300	57200	57300	57200	83
257	20240327	142600	1107555700	57300	57300	57300	57200	375
258	20240327	142500	1086070800	57300	57300	57300	57300	34
259	20240327	142400	1084122600	57300	57300	57400	57300	54
260	20240327	142300	1081023900	57300	57300	57400	57300	20
261	20240327	142200	1079877800	57300	57300	57300	57300	16
262	20240327	142100	1078961000	57300	57300	57300	57300	22
263	20240327	142000	1077700400	57300	57300	57300	57300	15
264	20240327	141900	1076840900	57300	57300	57400	57300	45
265	20240327	141800	1074262200	57300	57300	57300	57300	178
266	20240327	141700	1064062800	57300	57300	57400	57300	14
267	20240327	141600	1063260400	57300	57300	57300	57300	58
268	20240327	141500	1059937000	57300	57300	57400	57300	19
269	20240327	141400	1058847700	57300	57300	57300	57300	78
270	20240327	141300	1054378300	57400	57300	57400	57300	11
271	20240327	141200	1053747900	57400	57300	57400	57300	19
272	20240327	141100	1052658400	57300	57300	57300	57300	17
273	20240327	141000	1051684300	57300	57400	57400	57300	78
274	20240327	140900	1047214700	57300	57300	57300	57300	12
275	20240327	140800	1046527100	57300	57300	57400	57300	63
276	20240327	140700	1042916900	57300	57300	57300	57300	23
277	20240327	140600	1041599000	57400	57300	57400	57300	12
278	20240327	140500	1040911000	57300	57300	57300	57300	15
279	20240327	140400	1040051500	57300	57300	57400	57300	19
280	20240327	140300	1038962500	57300	57300	57400	57300	28
281	20240327	140200	1037357800	57300	57300	57300	57300	32
282	20240327	140100	1035524200	57300	57300	57400	57300	63
283	20240327	140000	1031913900	57300	57300	57400	57300	29
284	20240327	135900	1030252100	57300	57300	57400	57300	13
285	20240327	135800	1029506900	57300	57300	57300	57300	23
286	20240327	135700	1028189000	57400	57300	57400	57300	24
287	20240327	135600	1026813500	57300	57400	57400	57300	8
288	20240327	135500	1026354800	57400	57300	57400	57300	22
289	20240327	135400	1025094000	57300	57400	57400	57300	12
290	20240327	135300	1024406000	57300	57300	57300	57300	10
291	20240327	135200	1023833000	57300	57300	57400	57300	47
292	20240327	135100	1021139800	57300	57200	57400	57200	59
293	20240327	135000	1017757300	57200	57300	57300	57200	44
294	20240327	134900	1015238100	57300	57300	57400	57300	35
295	20240327	134800	1013232500	57300	57200	57300	57200	14
296	20240327	134700	1012431000	57200	57200	57400	57200	31
297	20240327	134600	1010655400	57200	57300	57300	57200	4
298	20240327	134500	1010426400	57300	57300	57300	57200	143
299	20240327	134400	1002233300	57200	57200	57200	57200	9
300	20240327	134300	1001718500	57300	57200	57300	57200	3
301	20240327	134200	1001546800	57200	57300	57400	57200	586
302	20240327	134100	967968800	57300	57400	57400	57300	10
303	20240327	134000	967395700	57300	57300	57400	57300	102
304	20240327	133900	961550600	57300	57300	57300	57300	28
305	20240327	133800	959946200	57300	57400	57400	57300	10
306	20240327	133700	959372800	57300	57300	57300	57300	29
307	20240327	133600	957711100	57300	57300	57300	57300	11
308	20240327	133500	957080800	57300	57300	57400	57300	474
309	20240327	133400	929920300	57300	57300	57300	57300	24
310	20240327	133300	928545100	57300	57300	57400	57300	31
311	20240327	133200	926766600	57300	57300	57400	57300	20
312	20240327	133100	925619400	57300	57300	57400	57300	19
313	20240327	133000	924529100	57300	57300	57300	57300	23
314	20240327	132900	923211200	57300	57300	57400	57300	21
315	20240327	132800	922006800	57300	57300	57300	57300	8
316	20240327	132700	921548400	57300	57300	57300	57300	23
317	20240327	132600	920230500	57300	57300	57300	57300	9
318	20240327	132500	919714800	57300	57300	57300	57300	3
319	20240327	132400	919542900	57300	57400	57400	57300	22
320	20240327	132300	918282200	57400	57300	57400	57300	18
321	20240327	132200	917250000	57300	57300	57300	57300	36
322	20240327	132100	915187200	57300	57300	57300	57300	7
323	20240327	132000	914786100	57300	57300	57300	57300	193
324	20240327	131900	903727200	57300	57300	57300	57300	3
325	20240327	131800	903555300	57400	57300	57400	57300	19
326	20240327	131700	902465600	57300	57300	57300	57300	2
327	20240327	131600	902351000	57300	57300	57300	57300	1
328	20240327	131500	902293700	57300	57300	57300	57300	18
329	20240327	131400	901262300	57300	57400	57400	57300	6
330	20240327	131300	900918100	57400	57400	57400	57400	1
331	20240327	131200	900860700	57300	57300	57300	57300	2
332	20240327	131100	900746100	57400	57300	57400	57300	5
333	20240327	131000	900459400	57300	57300	57300	57300	0
334	20240327	130900	900459400	57300	57400	57400	57300	23
335	20240327	130800	899140700	57400	57300	57400	57300	50
336	20240327	130700	896270900	57300	57300	57300	57300	45
337	20240327	130600	893692400	57400	57300	57400	57200	677
338	20240327	130500	854900300	57300	57300	57300	57300	2
339	20240327	130400	854785700	57300	57400	57400	57300	32
340	20240327	130300	852951200	57300	57300	57300	57300	11
341	20240327	130200	852320900	57300	57300	57300	57300	23
342	20240327	130100	851003000	57300	57300	57400	57300	134
343	20240327	130000	843324700	57300	57400	57400	57300	3
344	20240327	125900	843152700	57300	57400	57400	57300	20
345	20240327	125800	842005900	57300	57400	57400	57300	2
346	20240327	125700	841891200	57300	57300	57300	57300	24
347	20240327	125600	840516000	57300	57300	57400	57300	8
348	20240327	125500	840057500	57300	57300	57300	57300	65
349	20240327	125400	836333000	57400	57400	57400	57300	24
350	20240327	125300	834956200	57300	57300	57300	57300	12
351	20240327	125200	834268600	57400	57300	57400	57300	116
352	20240327	125100	827611300	57300	57300	57300	57300	8
353	20240327	125000	827152900	57300	57300	57300	57300	24
354	20240327	124900	825777700	57300	57300	57400	57300	22
355	20240327	124800	824516400	57300	57300	57300	57300	37
356	20240327	124700	822396300	57300	57300	57300	57300	12
357	20240327	124600	821708700	57400	57300	57400	57300	12
358	20240327	124500	821021000	57300	57300	57400	57300	21
359	20240327	124400	819817600	57300	57400	57400	57300	202
360	20240327	124300	808242100	57300	57300	57400	57300	11
361	20240327	124200	807611700	57300	57300	57300	57300	131
362	20240327	124100	800105400	57300	57300	57400	57300	45
363	20240327	124000	797526400	57300	57300	57300	57300	2
364	20240327	123900	797411800	57300	57300	57400	57300	18
365	20240327	123800	796379500	57400	57300	57400	57300	2
366	20240327	123700	796264800	57300	57400	57400	57300	19
367	20240327	123600	795174300	57400	57400	57400	57300	55
368	20240327	123500	792017400	57400	57400	57400	57400	25
369	20240327	123400	790582400	57500	57400	57500	57400	17
370	20240327	123300	789606200	57400	57300	57400	57300	21
371	20240327	123200	788401000	57500	57500	57500	57500	55
372	20240327	123100	785238500	57300	57400	57400	57300	22
373	20240327	123000	783975800	57300	57300	57300	57300	2
374	20240327	122900	783861200	57500	57300	57500	57300	30
375	20240327	122800	782138600	57300	57400	57400	57300	1130
376	20240327	122700	717277400	57400	57400	57400	57400	14
377	20240327	122600	716473800	57400	57400	57400	57400	19
378	20240327	122500	715383200	57400	57400	57400	57400	9
379	20240327	122400	714866600	57400	57400	57500	57400	15
380	20240327	122300	714004800	57400	57400	57400	57400	7
381	20240327	122200	713603000	57400	57500	57500	57400	25
382	20240327	122100	712167600	57500	57400	57500	57400	19
383	20240327	122000	711076200	57400	57400	57500	57400	7
384	20240327	121900	710674000	57400	57500	57500	57400	16
385	20240327	121800	709754800	57400	57400	57400	57400	8
386	20240327	121700	709295600	57400	57400	57500	57400	29
387	20240327	121600	707630500	57400	57500	57500	57400	2
388	20240327	121500	707515600	57400	57400	57400	57400	7
389	20240327	121400	707113800	57500	57400	57500	57400	17
390	20240327	121300	706137100	57400	57400	57400	57400	16
391	20240327	121200	705218700	57400	57400	57400	57400	22
392	20240327	121100	703955900	57400	57400	57500	57400	10
393	20240327	121000	703381800	57500	57500	57500	57500	1
394	20240327	120900	703324300	57400	57400	57500	57400	19
395	20240327	120800	702232800	57400	57400	57400	57400	9
396	20240327	120700	701716200	57400	57400	57400	57400	15
397	20240327	120600	700855200	57400	57400	57400	57400	9
398	20240327	120500	700338600	57400	57400	57400	57400	9
399	20240327	120400	699822000	57500	57400	57500	57400	14
400	20240327	120300	699017500	57400	57400	57400	57400	2
401	20240327	120200	698902700	57400	57400	57400	57400	8
402	20240327	120100	698443500	57400	57400	57500	57400	56
403	20240327	120000	695224300	57400	57500	57500	57400	6
404	20240327	115900	694879500	57500	57400	57500	57400	26
405	20240327	115800	693385700	57400	57400	57400	57400	1
406	20240327	115700	693328300	57400	57400	57400	57400	1
407	20240327	115600	693270900	57400	57500	57500	57400	27
408	20240327	115500	691720100	57400	57400	57400	57400	32
409	20240327	115400	689883300	57300	57300	57300	57300	1
410	20240327	115300	689826000	57300	57300	57300	57300	2
411	20240327	115200	689711400	57300	57300	57400	57300	38
412	20240327	115100	687533100	57300	57400	57400	57300	58
413	20240327	115000	684204000	57400	57300	57400	57300	534
414	20240327	114900	653552500	57300	57300	57300	57300	80
415	20240327	114800	648968500	57300	57300	57300	57300	8
416	20240327	114700	648510100	57300	57300	57300	57300	8
417	20240327	114600	648051700	57300	57300	57400	57300	21
418	20240327	114500	646847900	57300	57400	57400	57300	15
419	20240327	114400	645987600	57300	57300	57300	57300	3
420	20240327	114300	645815700	57300	57300	57300	57300	21
421	20240327	114200	644612400	57300	57300	57300	57300	20
422	20240327	114100	643466400	57300	57300	57300	57300	5
423	20240327	114000	643179900	57300	57300	57400	57200	19
424	20240327	113900	642090500	57300	57300	57300	57300	12
425	20240327	113800	641402900	57300	57300	57300	57300	4
426	20240327	113700	641173700	57300	57300	57300	57300	1
427	20240327	113600	641116400	57300	57200	57300	57200	15
428	20240327	113500	640257000	57300	57400	57400	57300	78
429	20240327	113400	635786800	57300	57400	57400	57300	3
430	20240327	113300	635614700	57300	57300	57400	57300	53
431	20240327	113200	632577600	57300	57300	57400	57300	24
432	20240327	113100	631202300	57300	57400	57400	57300	15
433	20240327	113000	630342700	57400	57300	57400	57300	22
434	20240327	112900	629081200	57300	57300	57300	57300	11
435	20240327	112800	628450900	57200	57200	57200	57200	2
436	20240327	112700	628336500	57300	57300	57300	57300	7
437	20240327	112600	627935400	57200	57300	57300	57200	272
438	20240327	112500	612349900	57200	57300	57300	57200	17
439	20240327	112400	611376300	57200	57200	57200	57200	0
440	20240327	112300	611376300	57200	57300	57300	57200	12
441	20240327	112200	610688800	57300	57300	57300	57300	0
442	20240327	112100	610688800	57300	57300	57300	57300	87
443	20240327	112000	605703700	57400	57300	57400	57300	10
444	20240327	111900	605129900	57300	57300	57300	57300	2
445	20240327	111800	605015300	57300	57300	57300	57300	25
446	20240327	111700	603582800	57300	57300	57400	57200	67
447	20240327	111600	599739500	57300	57200	57300	57200	267
448	20240327	111500	584440600	57300	57200	57300	57200	22
449	20240327	111400	583181300	57200	57300	57300	57200	529
450	20240327	111300	552872600	57300	57300	57300	57300	1
451	20240327	111200	552815300	57300	57300	57300	57300	20
452	20240327	111100	551669300	57300	57300	57300	57300	334
453	20240327	111000	532531100	57300	57300	57300	57300	3
454	20240327	110900	532359200	57300	57300	57300	57300	86
455	20240327	110800	527431400	57300	57300	57300	57300	23
456	20240327	110700	526113500	57300	57300	57400	57300	8
457	20240327	110600	525655000	57300	57300	57300	57300	4
458	20240327	110500	525425800	57300	57300	57300	57300	9
459	20240327	110400	524910100	57300	57300	57300	57300	0
460	20240327	110300	524910100	57300	57300	57300	57300	25
461	20240327	110200	523477600	57300	57300	57300	57300	7
462	20240327	110100	523076500	57300	57300	57300	57300	6
463	20240327	110000	522732700	57400	57400	57400	57300	6
464	20240327	105900	522388500	57300	57300	57400	57300	21
465	20240327	105800	521184800	57300	57300	57300	57300	7
466	20240327	105700	520783700	57300	57300	57300	57300	11
467	20240327	105600	520153400	57300	57300	57300	57300	1
468	20240327	105500	520096100	57300	57300	57300	57300	7
469	20240327	105400	519695000	57400	57300	57400	57300	5
470	20240327	105300	519408200	57300	57400	57400	57300	31
471	20240327	105200	517628900	57300	57400	57400	57300	137
472	20240327	105100	509768600	57400	57400	57400	57300	49
473	20240327	105000	506960700	57400	57400	57400	57300	3
474	20240327	104900	506788600	57300	57400	57400	57300	43
475	20240327	104800	504324500	57300	57300	57300	57300	9
476	20240327	104700	503808800	57300	57300	57300	57300	12
477	20240327	104600	503121200	57300	57300	57300	57300	17
478	20240327	104500	502147100	57300	57300	57300	57300	10
479	20240327	104400	501574100	57300	57300	57300	57300	51
480	20240327	104300	498651800	57300	57300	57300	57300	9
481	20240327	104200	498136100	57300	57300	57300	57300	15
482	20240327	104100	497276600	57300	57300	57300	57300	8
483	20240327	104000	496818200	57300	57300	57300	57300	10
484	20240327	103900	496245200	57400	57300	57400	57300	2
485	20240327	103800	496130500	57300	57300	57300	57300	22
486	20240327	103700	494869900	57300	57300	57300	57300	3
487	20240327	103600	494698000	57300	57300	57300	57300	5
488	20240327	103500	494411500	57300	57300	57300	57300	1
489	20240327	103400	494354200	57400	57300	57400	57300	63
490	20240327	103300	490744200	57300	57400	57500	57300	151
491	20240327	103200	482080000	57400	57400	57400	57400	6
492	20240327	103100	481735600	57400	57400	57400	57400	8
493	20240327	103000	481276400	57400	57400	57400	57400	24
494	20240327	102900	479898800	57400	57600	57600	57400	199
495	20240327	102800	468456400	57500	57500	57500	57500	28
496	20240327	102700	466846400	57500	57500	57500	57500	8
497	20240327	102600	466386400	57500	57500	57500	57500	23
498	20240327	102500	465063900	57500	57500	57500	57500	1
499	20240327	102400	465006400	57500	57500	57500	57500	15
500	20240327	102300	464143900	57600	57500	57600	57500	50
501	20240327	102200	461264100	57500	57500	57500	57500	8
502	20240327	102100	460804100	57500	57600	57600	57500	20
503	20240327	102000	459652200	57600	57600	57600	57500	50
504	20240327	101900	456772300	57500	57500	57500	57500	8
505	20240327	101800	456312300	57500	57500	57500	57500	14
506	20240327	101700	455507300	57500	57600	57600	57500	42
507	20240327	101600	453089800	57600	57600	57600	57600	0
508	20240327	101500	453089800	57600	57600	57600	57600	13
509	20240327	101400	452341000	57600	57500	57600	57500	49
510	20240327	101300	449518700	57500	57500	57500	57500	1
511	20240327	101200	449461200	57500	57500	57500	57500	7
512	20240327	101100	449058700	57500	57500	57500	57500	6
513	20240327	101000	448713700	57500	57500	57500	57500	52
514	20240327	100900	445723700	57600	57400	57700	57400	138
515	20240327	100800	437775700	57400	57500	57500	57400	22
516	20240327	100700	436511500	57600	57500	57600	57400	393
517	20240327	100600	413894500	57400	57400	57400	57400	0
518	20240327	100500	413894500	57400	57500	57500	57400	3
519	20240327	100400	413722100	57500	57500	57500	57500	200
520	20240327	100300	402222100	57400	57400	57400	57400	366
521	20240327	100200	381213700	57300	57400	57400	57300	4
522	20240327	100100	380984200	57300	57400	57400	57300	17
523	20240327	100000	380009900	57400	57300	57400	57300	4
524	20240327	095900	379780500	57400	57300	57400	57300	3
525	20240327	095800	379608400	57300	57400	57400	57300	41
526	20240327	095700	377256100	57400	57300	57400	57300	3
527	20240327	095600	377084000	57400	57200	57400	57200	73
528	20240327	095500	372898000	57200	57400	57400	57100	2601
529	20240327	095400	224024200	57400	57400	57400	57400	1
530	20240327	095300	223966800	57500	57500	57500	57500	10
531	20240327	095200	223391800	57500	57500	57500	57500	15
532	20240327	095100	222529300	57500	57500	57500	57400	22
533	20240327	095000	221264400	57500	57500	57500	57500	43
534	20240327	094900	218791900	57500	57500	57500	57400	34
535	20240327	094800	216837600	57500	57500	57500	57400	29
536	20240327	094700	215170200	57500	57500	57500	57500	5
537	20240327	094600	214882700	57400	57400	57400	57400	0
538	20240327	094500	214882700	57400	57500	57500	57400	12
539	20240327	094400	214192800	57500	57500	57500	57500	4
540	20240327	094300	213962800	57400	57400	57400	57400	0
541	20240327	094200	213962800	57400	57400	57400	57400	1
542	20240327	094100	213905400	57400	57400	57400	57400	110
543	20240327	094000	207591400	57400	57300	57400	57300	2
544	20240327	093900	207476700	57400	57400	57400	57400	32
545	20240327	093800	205639900	57400	57400	57400	57400	118
546	20240327	093700	198866700	57300	57400	57400	57300	2
547	20240327	093600	198752000	57300	57400	57400	57300	3
548	20240327	093500	198579900	57400	57300	57400	57300	16
549	20240327	093400	197662500	57300	57300	57300	57300	2
550	20240327	093300	197547900	57400	57400	57400	57400	105
551	20240327	093200	191520900	57500	57500	57500	57500	2
552	20240327	093100	191405900	57400	57500	57500	57400	2
553	20240327	093000	191291000	57500	57500	57500	57500	2
554	20240327	092900	191176000	57500	57500	57500	57500	62
555	20240327	092800	187611000	57500	57300	57500	57300	636
556	20240327	092700	151098400	57300	57300	57300	57300	1
557	20240327	092600	151041100	57300	57300	57300	57300	7
558	20240327	092500	150640000	57300	57300	57300	57300	1
559	20240327	092400	150582700	57300	57400	57400	57300	190
560	20240327	092300	139695500	57300	57300	57400	57300	113
561	20240327	092200	133220200	57300	57400	57400	57300	35
562	20240327	092100	131211300	57300	57400	57400	57300	45
563	20240327	092000	128632700	57400	57300	57400	57300	17
564	20240327	091900	127657000	57300	57400	57400	57300	10
565	20240327	091800	127083200	57400	57400	57400	57400	3
566	20240327	091700	126911000	57400	57300	57400	57300	6
567	20240327	091600	126566700	57400	57300	57400	57300	300
568	20240327	091500	109350800	57400	57300	57400	57300	21
569	20240327	091400	108145900	57400	57300	57400	57300	4
570	20240327	091300	107916400	57400	57400	57400	57300	19
571	20240327	091200	106827300	57300	57400	57400	57300	54
572	20240327	091100	103727900	57300	57300	57300	57300	2
573	20240327	091000	103613300	57400	57300	57400	57300	14
574	20240327	090900	102810800	57300	57300	57300	57300	51
575	20240327	090800	99888500	57300	57200	57300	57200	306
576	20240327	090700	82368700	57300	57200	57300	57200	113
577	20240327	090600	75904900	57300	57300	57300	57200	122
578	20240327	090500	68915100	57300	57300	57300	57200	173
579	20240327	090400	59002300	57300	57300	57300	57300	2
580	20240327	090300	58887700	57300	57200	57300	57200	47
581	20240327	090200	56194700	57200	57400	57400	57200	17
582	20240327	090100	55221100	57400	57300	57400	57300	216
583	20240327	090000	42844000	57300	57200	57300	57200	749