KissMeData/054450/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192400	9354471800	28300	28300	28300	28300	7895
3	20240329	192300	9354471800	28300	28300	28300	28300	0
4	20240329	192200	9354471800	28300	28300	28300	28300	0
5	20240329	192100	9354471800	28300	28300	28300	28300	0
6	20240329	192000	9354471800	28300	28300	28300	28300	0
7	20240329	191900	9354471800	28300	28300	28300	28300	0
8	20240329	191800	9354471800	28300	28300	28300	28300	0
9	20240329	191700	9354471800	28300	28300	28300	28300	0
10	20240329	191600	9354471800	28300	28300	28300	28300	0
11	20240329	191500	9354471800	28300	28300	28300	28300	0
12	20240329	191400	9354471800	28300	28300	28300	28300	0
13	20240329	191300	9354471800	28300	28300	28300	28300	0
14	20240329	191200	9354471800	28300	28300	28300	28300	0
15	20240329	191100	9354471800	28300	28300	28300	28300	0
16	20240329	191000	9354471800	28300	28300	28300	28300	0
17	20240329	190900	9354471800	28300	28300	28300	28300	0
18	20240329	190800	9354471800	28300	28300	28300	28300	0
19	20240329	190700	9354471800	28300	28300	28300	28300	0
20	20240329	190600	9354471800	28300	28300	28300	28300	0
21	20240329	190500	9354471800	28300	28300	28300	28300	0
22	20240329	190400	9354471800	28300	28300	28300	28300	0
23	20240329	190300	9354471800	28300	28300	28300	28300	0
24	20240329	190200	9354471800	28300	28300	28300	28300	0
25	20240329	190100	9354471800	28300	28300	28300	28300	0
26	20240329	190000	9354471800	28300	28300	28300	28300	0
27	20240329	185900	9354471800	28300	28300	28300	28300	0
28	20240329	185800	9354471800	28300	28300	28300	28300	0
29	20240329	185700	9354471800	28300	28300	28300	28300	0
30	20240329	185600	9354471800	28300	28300	28300	28300	0
31	20240329	185500	9354471800	28300	28300	28300	28300	0
32	20240329	185400	9354471800	28300	28300	28300	28300	7895
33	20240329	185300	9354471800	28300	28300	28300	28300	0
34	20240329	185200	9354471800	28300	28300	28300	28300	0
35	20240329	185100	9354471800	28300	28300	28300	28300	0
36	20240329	185000	9354471800	28300	28300	28300	28300	0
37	20240329	184900	9354471800	28300	28300	28300	28300	0
38	20240329	184800	9354471800	28300	28300	28300	28300	0
39	20240329	184700	9354471800	28300	28300	28300	28300	0
40	20240329	184600	9354471800	28300	28300	28300	28300	0
41	20240329	184500	9354471800	28300	28300	28300	28300	0
42	20240329	184400	9354471800	28300	28300	28300	28300	0
43	20240329	184300	9354471800	28300	28300	28300	28300	0
44	20240329	184200	9354471800	28300	28300	28300	28300	0
45	20240329	184100	9354471800	28300	28300	28300	28300	0
46	20240329	184000	9354471800	28300	28300	28300	28300	0
47	20240329	183900	9354471800	28300	28300	28300	28300	0
48	20240329	183800	9354471800	28300	28300	28300	28300	0
49	20240329	183700	9354471800	28300	28300	28300	28300	0
50	20240329	183600	9354471800	28300	28300	28300	28300	0
51	20240329	183500	9354471800	28300	28300	28300	28300	0
52	20240329	183400	9354471800	28300	28300	28300	28300	0
53	20240329	183300	9354471800	28300	28300	28300	28300	0
54	20240329	183200	9354471800	28300	28300	28300	28300	0
55	20240329	183100	9354471800	28300	28300	28300	28300	0
56	20240329	183000	9354471800	28300	28300	28300	28300	0
57	20240329	182900	9354471800	28300	28300	28300	28300	0
58	20240329	182800	9354471800	28300	28300	28300	28300	0
59	20240329	182700	9354471800	28300	28300	28300	28300	0
60	20240329	182600	9354471800	28300	28300	28300	28300	0
61	20240329	182500	9354471800	28300	28300	28300	28300	0
62	20240329	182400	9354471800	28300	28300	28300	28300	7895
63	20240329	182300	9354471800	28300	28300	28300	28300	0
64	20240329	182200	9354471800	28300	28300	28300	28300	0
65	20240329	182100	9354471800	28300	28300	28300	28300	0
66	20240329	182000	9354471800	28300	28300	28300	28300	0
67	20240329	181900	9354471800	28300	28300	28300	28300	0
68	20240329	181800	9354471800	28300	28300	28300	28300	0
69	20240329	181700	9354471800	28300	28300	28300	28300	0
70	20240329	181600	9354471800	28300	28300	28300	28300	0
71	20240329	181500	9354471800	28300	28300	28300	28300	0
72	20240329	181400	9354471800	28300	28300	28300	28300	0
73	20240329	181300	9354471800	28300	28300	28300	28300	0
74	20240329	181200	9354471800	28300	28300	28300	28300	0
75	20240329	181100	9354471800	28300	28300	28300	28300	0
76	20240329	181000	9354471800	28300	28300	28300	28300	0
77	20240329	180900	9354471800	28300	28300	28300	28300	0
78	20240329	180800	9354471800	28300	28300	28300	28300	0
79	20240329	180700	9354471800	28300	28300	28300	28300	0
80	20240329	180600	9354471800	28300	28300	28300	28300	0
81	20240329	180500	9354471800	28300	28300	28300	28300	0
82	20240329	180400	9354471800	28300	28300	28300	28300	0
83	20240329	180300	9354471800	28300	28300	28300	28300	0
84	20240329	180200	9354471800	28300	28300	28300	28300	0
85	20240329	180100	9354471800	28300	28300	28300	28300	0
86	20240329	180000	9354471800	28300	28300	28300	28300	0
87	20240329	175900	9354471800	28300	28300	28300	28300	0
88	20240329	175800	9354471800	28300	28300	28300	28300	0
89	20240329	175700	9354471800	28300	28300	28300	28300	0
90	20240329	175600	9354471800	28300	28300	28300	28300	0
91	20240329	175500	9354471800	28300	28300	28300	28300	0
92	20240329	175400	9354471800	28300	28300	28300	28300	7895
93	20240329	175300	9354471800	28300	28300	28300	28300	0
94	20240329	175200	9354471800	28300	28300	28300	28300	0
95	20240329	175100	9354471800	28300	28300	28300	28300	0
96	20240329	175000	9354471800	28300	28300	28300	28300	0
97	20240329	174900	9354471800	28300	28300	28300	28300	0
98	20240329	174800	9354471800	28300	28300	28300	28300	0
99	20240329	174700	9354471800	28300	28300	28300	28300	0
100	20240329	174600	9354471800	28300	28300	28300	28300	0
101	20240329	174500	9354471800	28300	28300	28300	28300	0
102	20240329	174400	9354471800	28300	28300	28300	28300	0
103	20240329	174300	9354471800	28300	28300	28300	28300	0
104	20240329	174200	9354471800	28300	28300	28300	28300	0
105	20240329	174100	9354471800	28300	28300	28300	28300	0
106	20240329	174000	9354471800	28300	28300	28300	28300	0
107	20240329	173900	9354471800	28300	28300	28300	28300	0
108	20240329	173800	9354471800	28300	28300	28300	28300	0
109	20240329	173700	9354471800	28300	28300	28300	28300	0
110	20240329	173600	9354471800	28300	28300	28300	28300	0
111	20240329	173500	9354471800	28300	28300	28300	28300	0
112	20240329	173400	9354471800	28300	28300	28300	28300	0
113	20240329	173300	9354471800	28300	28300	28300	28300	0
114	20240329	173200	9354471800	28300	28300	28300	28300	0
115	20240329	173100	9354471800	28300	28300	28300	28300	0
116	20240329	173000	9354471800	28300	28300	28300	28300	0
117	20240329	172900	9354471800	28300	28300	28300	28300	0
118	20240329	172800	9354471800	28300	28300	28300	28300	0
119	20240329	172700	9354471800	28300	28300	28300	28300	0
120	20240329	172600	9354471800	28300	28300	28300	28300	0
121	20240329	172500	9354471800	28300	28300	28300	28300	0
122	20240329	172400	9354471800	28300	28300	28300	28300	7895
123	20240329	172300	9354471800	28300	28300	28300	28300	0
124	20240329	172200	9354471800	28300	28300	28300	28300	0
125	20240329	172100	9354471800	28300	28300	28300	28300	0
126	20240329	172000	9354471800	28300	28300	28300	28300	0
127	20240329	171900	9354471800	28300	28300	28300	28300	0
128	20240329	171800	9354471800	28300	28300	28300	28300	0
129	20240329	171700	9354471800	28300	28300	28300	28300	0
130	20240329	171600	9354471800	28300	28300	28300	28300	0
131	20240329	171500	9354471800	28300	28300	28300	28300	0
132	20240329	171400	9354471800	28300	28300	28300	28300	0
133	20240329	171300	9354471800	28300	28300	28300	28300	0
134	20240329	171200	9354471800	28300	28300	28300	28300	0
135	20240329	171100	9354471800	28300	28300	28300	28300	0
136	20240329	171000	9354471800	28300	28300	28300	28300	0
137	20240329	170900	9354471800	28300	28300	28300	28300	0
138	20240329	170800	9354471800	28300	28300	28300	28300	0
139	20240329	170700	9354471800	28300	28300	28300	28300	0
140	20240329	170600	9354471800	28300	28300	28300	28300	0
141	20240329	170500	9354471800	28300	28300	28300	28300	0
142	20240329	170400	9354471800	28300	28300	28300	28300	0
143	20240329	170300	9354471800	28300	28300	28300	28300	0
144	20240329	170200	9354471800	28300	28300	28300	28300	0
145	20240329	170100	9354471800	28300	28300	28300	28300	0
146	20240329	170000	9354471800	28300	28300	28300	28300	0
147	20240329	165900	9354471800	28300	28300	28300	28300	0
148	20240329	165800	9354471800	28300	28300	28300	28300	0
149	20240329	165700	9354471800	28300	28300	28300	28300	0
150	20240329	165600	9354471800	28300	28300	28300	28300	0
151	20240329	165500	9354471800	28300	28300	28300	28300	0
152	20240329	165400	9354471800	28300	28300	28300	28300	7895
153	20240329	165300	9354471800	28300	28300	28300	28300	0
154	20240329	165200	9354471800	28300	28300	28300	28300	0
155	20240329	165100	9354471800	28300	28300	28300	28300	0
156	20240329	165000	9354471800	28300	28300	28300	28300	0
157	20240329	164900	9354471800	28300	28300	28300	28300	0
158	20240329	164800	9354471800	28300	28300	28300	28300	0
159	20240329	164700	9354471800	28300	28300	28300	28300	0
160	20240329	164600	9354471800	28300	28300	28300	28300	0
161	20240329	164500	9354471800	28300	28300	28300	28300	0
162	20240329	164400	9354471800	28300	28300	28300	28300	0
163	20240329	164300	9354471800	28300	28300	28300	28300	0
164	20240329	164200	9354471800	28300	28300	28300	28300	0
165	20240329	164100	9354471800	28300	28300	28300	28300	0
166	20240329	164000	9354471800	28300	28300	28300	28300	0
167	20240329	163900	9354471800	28300	28300	28300	28300	0
168	20240329	163800	9354471800	28300	28300	28300	28300	0
169	20240329	163700	9354471800	28300	28300	28300	28300	0
170	20240329	163600	9354471800	28300	28300	28300	28300	0
171	20240329	163500	9354471800	28300	28300	28300	28300	0
172	20240329	163400	9354471800	28300	28300	28300	28300	0
173	20240329	163300	9354471800	28300	28300	28300	28300	0
174	20240329	163200	9354471800	28300	28300	28300	28300	0
175	20240329	163100	9354471800	28300	28300	28300	28300	0
176	20240329	163000	9354471800	28300	28300	28300	28300	0
177	20240329	162900	9354471800	28300	28300	28300	28300	0
178	20240329	162800	9354471800	28300	28300	28300	28300	0
179	20240329	162700	9354471800	28300	28300	28300	28300	0
180	20240329	162600	9354471800	28300	28300	28300	28300	0
181	20240329	162500	9354471800	28300	28300	28300	28300	0
182	20240329	162400	9354471800	28300	28300	28300	28300	7895
183	20240329	162300	9354471800	28300	28300	28300	28300	0
184	20240329	162200	9354471800	28300	28300	28300	28300	0
185	20240329	162100	9354471800	28300	28300	28300	28300	0
186	20240329	162000	9354471800	28300	28300	28300	28300	0
187	20240329	161900	9354471800	28300	28300	28300	28300	0
188	20240329	161800	9354471800	28300	28300	28300	28300	0
189	20240329	161700	9354471800	28300	28300	28300	28300	0
190	20240329	161600	9354471800	28300	28300	28300	28300	0
191	20240329	161500	9354471800	28300	28300	28300	28300	0
192	20240329	161400	9354471800	28300	28300	28300	28300	0
193	20240329	161300	9354471800	28300	28300	28300	28300	0
194	20240329	161200	9354471800	28300	28300	28300	28300	0
195	20240329	161100	9354471800	28300	28300	28300	28300	0
196	20240329	161000	9354471800	28300	28300	28300	28300	0
197	20240329	160900	9354471800	28300	28300	28300	28300	0
198	20240329	160800	9354471800	28300	28300	28300	28300	0
199	20240329	160700	9354471800	28300	28300	28300	28300	0
200	20240329	160600	9354471800	28300	28300	28300	28300	0
201	20240329	160500	9354471800	28300	28300	28300	28300	0
202	20240329	160400	9354471800	28300	28300	28300	28300	0
203	20240329	160300	9354471800	28300	28300	28300	28300	0
204	20240329	160200	9354471800	28300	28300	28300	28300	0
205	20240329	160100	9354471800	28300	28300	28300	28300	0
206	20240329	160000	9354471800	28300	28300	28300	28300	0
207	20240329	155900	9354471800	28300	28300	28300	28300	0
208	20240329	155800	9354471800	28300	28300	28300	28300	0
209	20240329	155700	9354471800	28300	28300	28300	28300	0
210	20240329	155600	9354471800	28300	28300	28300	28300	0
211	20240329	155500	9354471800	28300	28300	28300	28300	0
212	20240329	155400	9354471800	28300	28300	28300	28300	7895
213	20240329	155300	9354471800	28300	28300	28300	28300	0
214	20240329	155200	9354471800	28300	28300	28300	28300	0
215	20240329	155100	9354471800	28300	28300	28300	28300	0
216	20240329	155000	9354471800	28300	28300	28300	28300	0
217	20240329	154900	9354471800	28300	28300	28300	28300	0
218	20240329	154800	9354471800	28300	28300	28300	28300	0
219	20240329	154700	9354471800	28300	28300	28300	28300	0
220	20240329	154600	9354471800	28300	28300	28300	28300	0
221	20240329	154500	9354471800	28300	28300	28300	28300	0
222	20240329	154400	9354471800	28300	28300	28300	28300	0
223	20240329	154300	9354471800	28300	28300	28300	28300	0
224	20240329	154200	9354471800	28300	28300	28300	28300	0
225	20240329	154100	9354471800	28300	28300	28300	28300	0
226	20240329	154000	9354471800	28300	28300	28300	28300	0
227	20240329	153900	9354471800	28300	28300	28300	28300	0
228	20240329	153800	9354471800	28300	28300	28300	28300	0
229	20240329	153700	9354471800	28300	28300	28300	28300	0
230	20240329	153600	9354471800	28300	28300	28300	28300	0
231	20240329	153500	9354471800	28300	28300	28300	28300	0
232	20240329	153400	9354471800	28300	28300	28300	28300	0
233	20240329	153300	9354471800	28300	28300	28300	28300	0
234	20240329	153200	9354471800	28300	28300	28300	28300	0
235	20240329	153100	9354471800	28300	28300	28300	28300	0
236	20240329	153000	9354471800	28300	28300	28300	28300	7895
237	20240329	152900	9131043300	28400	28400	28400	28400	0
238	20240329	152800	9131043300	28400	28400	28400	28400	0
239	20240329	152700	9131043300	28400	28400	28400	28400	0
240	20240329	152600	9131043300	28400	28400	28400	28400	0
241	20240329	152500	9131043300	28400	28400	28400	28400	0
242	20240329	152400	9131043300	28400	28400	28400	28400	0
243	20240329	152300	9131043300	28400	28400	28400	28400	0
244	20240329	152200	9131043300	28400	28400	28400	28400	0
245	20240329	152100	9131043300	28400	28400	28400	28400	0
246	20240329	152000	9131043300	28400	28400	28400	28400	0
247	20240329	151900	9131043300	28400	28350	28400	28350	761
248	20240329	151800	9109432950	28350	28400	28400	28350	470
249	20240329	151700	9096099650	28350	28400	28450	28350	471
250	20240329	151600	9082717750	28400	28350	28400	28350	464
251	20240329	151500	9069545950	28350	28400	28400	28350	854
252	20240329	151400	9045330850	28400	28350	28400	28350	687
253	20240329	151300	9025823050	28400	28400	28400	28350	400
254	20240329	151200	9014463100	28400	28350	28400	28350	714
255	20240329	151100	8994221000	28400	28350	28400	28350	264
256	20240329	151000	8986724950	28400	28350	28400	28350	108
257	20240329	150900	8983657900	28400	28350	28400	28350	665
258	20240329	150800	8964782600	28350	28350	28400	28350	279
259	20240329	150700	8956872450	28350	28350	28350	28300	1595
260	20240329	150600	8911696200	28300	28300	28350	28300	99
261	20240329	150500	8908893000	28300	28300	28300	28300	270
262	20240329	150400	8901252000	28350	28350	28400	28350	1265
263	20240329	150300	8865388900	28350	28350	28400	28350	498
264	20240329	150200	8851254500	28350	28350	28350	28350	257
265	20240329	150100	8843968550	28350	28400	28400	28350	230
266	20240329	150000	8837442550	28350	28300	28350	28300	1512
267	20240329	145900	8794579950	28350	28300	28350	28300	258
268	20240329	145800	8787275850	28300	28300	28300	28300	1146
269	20240329	145700	8754844050	28300	28300	28350	28300	138
270	20240329	145600	8750938100	28300	28300	28350	28300	232
271	20240329	145500	8744371400	28300	28300	28300	28300	360
272	20240329	145400	8734183400	28300	28300	28350	28300	280
273	20240329	145300	8726258850	28300	28300	28350	28300	419
274	20240329	145200	8714400400	28300	28300	28350	28250	921
275	20240329	145100	8688348600	28250	28300	28300	28250	182
276	20240329	145000	8683203250	28300	28250	28300	28250	2741
277	20240329	144900	8605751550	28250	28250	28300	28250	868
278	20240329	144800	8581226500	28250	28250	28300	28250	3423
279	20240329	144700	8484523850	28250	28250	28300	28250	495
280	20240329	144600	8470528750	28300	28300	28300	28250	2896
281	20240329	144500	8388572200	28300	28300	28300	28300	1269
282	20240329	144400	8352659500	28350	28300	28350	28300	702
283	20240329	144300	8332791150	28300	28350	28350	28300	1168
284	20240329	144200	8299735800	28300	28350	28350	28300	433
285	20240329	144100	8287473950	28300	28400	28400	28300	3632
286	20240329	144000	8184538000	28400	28350	28400	28300	651
287	20240329	143900	8166084300	28350	28350	28350	28300	1248
288	20240329	143800	8130710750	28350	28400	28400	28300	1842
289	20240329	143700	8078487300	28400	28350	28400	28350	6459
290	20240329	143600	7895373050	28350	28400	28400	28350	486
291	20240329	143500	7881576350	28400	28400	28400	28350	1877
292	20240329	143400	7828271850	28400	28400	28400	28350	1108
293	20240329	143300	7796805500	28400	28450	28450	28400	2613
294	20240329	143200	7722581250	28450	28500	28500	28400	9880
295	20240329	143100	7441635750	28500	28500	28500	28500	9111
296	20240329	143000	7181972250	28500	28500	28550	28500	176
297	20240329	142900	7176953050	28550	28550	28550	28500	157
298	20240329	142800	7172473650	28550	28500	28550	28500	154
299	20240329	142700	7168083400	28500	28550	28550	28500	204
300	20240329	142600	7162265850	28550	28550	28550	28500	199
301	20240329	142500	7156587400	28500	28550	28550	28500	337
302	20240329	142400	7146977100	28500	28500	28550	28500	225
303	20240329	142300	7140560750	28500	28550	28600	28500	447
304	20240329	142200	7127801550	28500	28500	28600	28500	4050
305	20240329	142100	7012317300	28500	28550	28600	28500	9132
306	20240329	142000	6751640450	28550	28550	28600	28550	644
307	20240329	141900	6733254150	28550	28550	28600	28550	121
308	20240329	141800	6729799500	28550	28550	28600	28550	1463
309	20240329	141700	6688029850	28600	28600	28600	28550	1090
310	20240329	141600	6656881850	28600	28550	28600	28550	382
311	20240329	141500	6645963950	28600	28550	28600	28550	509
312	20240329	141400	6631431050	28600	28550	28650	28550	233
313	20240329	141300	6624774050	28600	28600	28600	28550	1401
314	20240329	141200	6584709950	28600	28600	28650	28600	160
315	20240329	141100	6580132950	28600	28650	28650	28600	315
316	20240329	141000	6571113700	28600	28600	28700	28600	180
317	20240329	140900	6565965500	28600	28600	28650	28600	219
318	20240329	140800	6559697100	28600	28650	28650	28600	160
319	20240329	140700	6555120750	28600	28650	28650	28600	155
320	20240329	140600	6550687700	28650	28600	28650	28600	151
321	20240329	140500	6546368400	28600	28600	28600	28600	84
322	20240329	140400	6543966000	28600	28600	28650	28600	264
323	20240329	140300	6536410600	28600	28600	28600	28600	135
324	20240329	140200	6532549600	28600	28700	28700	28600	84
325	20240329	140100	6530145150	28650	28650	28750	28650	722
326	20240329	140000	6509459750	28650	28650	28700	28650	383
327	20240329	135900	6498483950	28600	28700	28700	28600	1194
328	20240329	135800	6464218550	28600	28600	28650	28600	627
329	20240329	135700	6446262200	28600	28600	28650	28550	1283
330	20240329	135600	6409528300	28600	28600	28600	28600	7279
331	20240329	135500	6201348900	28600	28600	28650	28600	383
332	20240329	135400	6190394100	28600	28600	28650	28600	281
333	20240329	135300	6182355000	28650	28600	28650	28600	230
334	20240329	135200	6175775250	28650	28650	28650	28600	275
335	20240329	135100	6167908100	28650	28600	28650	28600	346
336	20240329	135000	6158012000	28600	28650	28650	28600	85
337	20240329	134900	6155580950	28600	28600	28650	28600	245
338	20240329	134800	6148573050	28600	28600	28600	28600	151
339	20240329	134700	6144254450	28650	28650	28650	28600	1014
340	20240329	134600	6115208700	28650	28650	28650	28600	167
341	20240329	134500	6110430600	28650	28600	28650	28600	149
342	20240329	134400	6106168600	28650	28600	28650	28600	170
343	20240329	134300	6101306500	28600	28600	28650	28600	123
344	20240329	134200	6097788500	28600	28600	28650	28600	164
345	20240329	134100	6093097850	28600	28650	28650	28600	136
346	20240329	134000	6089205500	28600	28600	28650	28600	207
347	20240329	133900	6083284800	28600	28600	28600	28600	172
348	20240329	133800	6078365600	28600	28650	28650	28600	184
349	20240329	133700	6073102450	28600	28650	28650	28600	283
350	20240329	133600	6065003850	28650	28600	28650	28600	168
351	20240329	133500	6060198350	28600	28600	28600	28550	997
352	20240329	133400	6031693500	28550	28550	28550	28550	277
353	20240329	133300	6023785150	28550	28600	28600	28550	381
354	20240329	133200	6012894450	28600	28650	28650	28600	826
355	20240329	133100	5989270800	28600	28600	28600	28600	129
356	20240329	133000	5985581400	28600	28600	28600	28600	246
357	20240329	132900	5978545800	28600	28600	28600	28600	14
358	20240329	132800	5978145400	28650	28600	28650	28600	175
359	20240329	132700	5973135300	28550	28600	28600	28550	728
360	20240329	132600	5952315800	28600	28600	28650	28600	827
361	20240329	132500	5928663400	28650	28650	28650	28600	5493
362	20240329	132400	5771563400	28600	28650	28650	28600	161
363	20240329	132300	5766958300	28650	28600	28650	28600	372
364	20240329	132200	5756319050	28600	28600	28650	28600	944
365	20240329	132100	5729306700	28600	28600	28600	28600	404
366	20240329	132000	5717752300	28600	28600	28650	28600	612
367	20240329	131900	5700248750	28650	28650	28650	28600	241
368	20240329	131800	5693350000	28600	28600	28650	28600	77
369	20240329	131700	5691146300	28650	28600	28650	28600	255
370	20240329	131600	5683850800	28600	28600	28600	28600	199
371	20240329	131500	5678159400	28600	28650	28650	28600	257
372	20240329	131400	5670802250	28600	28650	28650	28600	403
373	20240329	131300	5659275200	28650	28600	28650	28600	82
374	20240329	131200	5656929750	28650	28650	28650	28650	188
375	20240329	131100	5651543550	28600	28650	28650	28600	345
376	20240329	131000	5641659800	28650	28650	28650	28650	26
377	20240329	130900	5640914900	28650	28650	28650	28650	143
378	20240329	130800	5636817950	28650	28650	28650	28650	8
379	20240329	130700	5636588750	28650	28650	28700	28650	290
380	20240329	130600	5628278750	28650	28650	28700	28650	158
381	20240329	130500	5623751750	28650	28650	28650	28650	131
382	20240329	130400	5619998600	28700	28700	28700	28650	37
383	20240329	130300	5618938100	28650	28650	28650	28650	376
384	20240329	130200	5608165700	28650	28650	28650	28650	102
385	20240329	130100	5605243400	28650	28650	28700	28650	40
386	20240329	130000	5604097200	28700	28700	28700	28650	83
387	20240329	125900	5601716600	28650	28650	28650	28650	129
388	20240329	125800	5598020750	28650	28650	28650	28600	266
389	20240329	125700	5590400500	28650	28650	28650	28650	17
390	20240329	125600	5589913450	28650	28650	28650	28650	133
391	20240329	125500	5586103000	28650	28600	28650	28600	260
392	20240329	125400	5578658950	28650	28600	28650	28600	274
393	20240329	125300	5570818300	28600	28600	28600	28600	129
394	20240329	125200	5567128900	28600	28650	28650	28600	794
395	20240329	125100	5544401850	28700	28650	28700	28650	183
396	20240329	125000	5539158700	28650	28700	28700	28650	236
397	20240329	124900	5532396250	28700	28650	28700	28650	21
398	20240329	124800	5531794050	28650	28650	28700	28650	139
399	20240329	124700	5527809350	28650	28650	28650	28650	283
400	20240329	124600	5519701400	28650	28650	28650	28650	475
401	20240329	124500	5506092650	28650	28650	28650	28650	57
402	20240329	124400	5504459600	28650	28650	28650	28650	117
403	20240329	124300	5501107550	28650	28650	28650	28650	732
404	20240329	124200	5480135750	28700	28650	28700	28650	125
405	20240329	124100	5476554000	28650	28650	28700	28650	43
406	20240329	124000	5475321550	28700	28700	28700	28700	1514
407	20240329	123900	5431869750	28750	28700	28750	28700	520
408	20240329	123800	5416944250	28700	28700	28700	28700	627
409	20240329	123700	5398949350	28700	28700	28700	28700	4
410	20240329	123600	5398834550	28700	28700	28750	28700	46
411	20240329	123500	5397513900	28750	28750	28800	28700	2424
412	20240329	123400	5327850750	28800	28800	28800	28750	85
413	20240329	123300	5325406450	28750	28750	28750	28750	261
414	20240329	123200	5317902700	28750	28800	28800	28750	28
415	20240329	123100	5317097350	28750	28800	28800	28750	477
416	20240329	123000	5303362550	28800	28700	28800	28700	819
417	20240329	122900	5279813650	28700	28700	28700	28700	60
418	20240329	122800	5278091650	28750	28700	28750	28700	155
419	20240329	122700	5273637850	28700	28700	28750	28700	27
420	20240329	122600	5272862900	28700	28700	28750	28700	249
421	20240329	122500	5265716500	28750	28750	28750	28750	212
422	20240329	122400	5259621500	28700	28700	28700	28700	193
423	20240329	122300	5254082400	28700	28700	28750	28700	102
424	20240329	122200	5251150900	28750	28700	28750	28700	162
425	20240329	122100	5246498500	28700	28700	28700	28700	150
426	20240329	122000	5242193500	28750	28750	28750	28700	126
427	20240329	121900	5238572750	28700	28750	28750	28700	543
428	20240329	121800	5222963150	28700	28700	28700	28700	105
429	20240329	121700	5219949650	28700	28700	28700	28700	471
430	20240329	121600	5206431950	28650	28700	28700	28650	20
431	20240329	121500	5205858600	28650	28700	28700	28650	26
432	20240329	121400	5205113550	28650	28650	28650	28650	118
433	20240329	121300	5201732850	28650	28650	28700	28650	31
434	20240329	121200	5200844600	28650	28650	28650	28650	40
435	20240329	121100	5199698600	28650	28650	28650	28650	110
436	20240329	121000	5196547100	28650	28650	28650	28650	367
437	20240329	120900	5186032550	28650	28650	28650	28650	20
438	20240329	120800	5185459550	28700	28700	28700	28650	133
439	20240329	120700	5181646450	28650	28650	28650	28650	328
440	20240329	120600	5172249250	28700	28700	28700	28650	102
441	20240329	120500	5169325200	28700	28650	28700	28650	391
442	20240329	120400	5158122800	28650	28650	28650	28650	278
443	20240329	120300	5150158100	28650	28650	28650	28650	101
444	20240329	120200	5147264450	28650	28700	28700	28650	339
445	20240329	120100	5137549300	28700	28650	28700	28650	73
446	20240329	120000	5135457750	28650	28700	28700	28650	62
447	20240329	115900	5133681100	28650	28650	28650	28650	0
448	20240329	115800	5133681100	28650	28700	28750	28650	753
449	20240329	115700	5112081050	28700	28650	28700	28650	517
450	20240329	115600	5097248950	28650	28650	28650	28650	476
451	20240329	115500	5083611550	28650	28650	28650	28650	82
452	20240329	115400	5081262250	28700	28650	28700	28650	403
453	20240329	115300	5069716250	28650	28650	28750	28650	112
454	20240329	115200	5066505650	28650	28650	28750	28650	626
455	20240329	115100	5048570650	28650	28750	28750	28650	82
456	20240329	115000	5046220150	28650	28700	28700	28650	80
457	20240329	114900	5043925650	28700	28700	28700	28700	271
458	20240329	114800	5036147950	28700	28650	28700	28650	231
459	20240329	114700	5029524800	28650	28700	28750	28650	232
460	20240329	114600	5022867850	28700	28650	28700	28650	416
461	20240329	114500	5010930950	28650	28650	28700	28650	104
462	20240329	114400	5007951300	28650	28700	28700	28650	63
463	20240329	114300	5006145150	28650	28650	28650	28600	352
464	20240329	114200	4996062800	28650	28650	28650	28600	110
465	20240329	114100	4992911400	28650	28600	28700	28600	48
466	20240329	114000	4991537150	28600	28700	28700	28600	3391
467	20240329	113900	4894517950	28650	28650	28650	28650	402
468	20240329	113800	4883000650	28650	28650	28650	28650	46
469	20240329	113700	4881682750	28750	28650	28750	28650	25
470	20240329	113600	4880965500	28650	28650	28650	28650	452
471	20240329	113500	4868015700	28650	28700	28750	28650	394
472	20240329	113400	4856707450	28700	28700	28700	28700	11
473	20240329	113300	4856391750	28700	28700	28700	28700	300
474	20240329	113200	4847781750	28700	28700	28700	28700	24
475	20240329	113100	4847092950	28750	28700	28750	28700	1465
476	20240329	113000	4805044850	28700	28700	28700	28700	240
477	20240329	112900	4798156850	28700	28700	28700	28700	266
478	20240329	112800	4790522650	28700	28700	28750	28700	343
479	20240329	112700	4780678200	28700	28650	28750	28650	196
480	20240329	112600	4775046450	28600	28650	28750	28600	2146
481	20240329	112500	4713643600	28600	28800	28800	28600	7043
482	20240329	112400	4511767300	28750	28800	28800	28750	209
483	20240329	112300	4505755150	28800	28750	28800	28750	485
484	20240329	112200	4491788850	28750	28750	28750	28750	89
485	20240329	112100	4489230100	28800	28750	28800	28750	207
486	20240329	112000	4483275200	28750	28750	28750	28750	347
487	20240329	111900	4473298950	28750	28750	28750	28750	97
488	20240329	111800	4470510200	28750	28750	28750	28700	469
489	20240329	111700	4457035450	28700	28800	28800	28700	1054
490	20240329	111600	4426733700	28800	28800	28800	28800	1
491	20240329	111500	4426704900	28750	28800	28800	28750	92
492	20240329	111400	4424059350	28800	28800	28800	28750	776
493	20240329	111300	4401747700	28800	28900	28900	28750	989
494	20240329	111200	4373276500	28850	28900	28900	28850	1527
495	20240329	111100	4329182700	28950	29000	29000	28900	694
496	20240329	111000	4309109000	29000	28800	29000	28800	3934
497	20240329	110900	4195376750	28800	28750	28800	28750	464
498	20240329	110800	4182024550	28750	28850	28850	28750	980
499	20240329	110700	4153798700	28800	28750	28800	28700	2859
500	20240329	110600	4071562200	28750	28700	28750	28650	1056
501	20240329	110500	4041255450	28700	28700	28700	28650	319
502	20240329	110400	4032104150	28650	28650	28700	28650	201
503	20240329	110300	4026340400	28700	28700	28700	28650	1247
504	20240329	110200	3990590250	28650	28650	28700	28650	1695
505	20240329	110100	3942024700	28650	28650	28700	28650	191
506	20240329	110000	3936546600	28650	28650	28700	28650	724
507	20240329	105900	3915803750	28700	28650	28700	28650	606
508	20240329	105800	3898440850	28650	28650	28700	28650	391
509	20240329	105700	3887238500	28650	28700	28700	28650	311
510	20240329	105600	3878317800	28650	28700	28700	28650	168
511	20240329	105500	3873500400	28650	28650	28700	28650	122
512	20240329	105400	3870005050	28700	28700	28700	28700	38
513	20240329	105300	3868914450	28700	28750	28750	28650	190
514	20240329	105200	3863460550	28700	28650	28700	28650	3565
515	20240329	105100	3761241950	28600	28650	28650	28600	626
516	20240329	105000	3743337950	28650	28650	28650	28650	941
517	20240329	104900	3716378300	28650	28650	28700	28650	1622
518	20240329	104800	3669907300	28650	28650	28650	28650	335
519	20240329	104700	3660309550	28650	28700	28700	28650	147
520	20240329	104600	3656092000	28650	28700	28700	28650	239
521	20240329	104500	3649237650	28650	28650	28650	28650	21
522	20240329	104400	3648636000	28650	28600	28650	28600	1106
523	20240329	104300	3616960100	28600	28650	28650	28600	286
524	20240329	104200	3608778050	28650	28600	28650	28600	674
525	20240329	104100	3589476450	28600	28700	28700	28600	7270
526	20240329	104000	3381342150	28700	28700	28750	28650	164
527	20240329	103900	3376639950	28750	28650	28750	28650	724
528	20240329	103800	3355880900	28700	28700	28700	28700	666
529	20240329	103700	3336766700	28700	28700	28750	28700	389
530	20240329	103600	3325601850	28700	28700	28700	28700	615
531	20240329	103500	3307951350	28700	28700	28750	28700	377
532	20240329	103400	3297120400	28700	28700	28700	28700	116
533	20240329	103300	3293791200	28750	28700	28750	28700	101
534	20240329	103200	3290891500	28700	28700	28750	28700	1332
535	20240329	103100	3252662100	28700	28700	28700	28700	633
536	20240329	103000	3234495000	28700	28700	28750	28700	633
537	20240329	102900	3216327600	28700	28700	28700	28700	92
538	20240329	102800	3213687200	28700	28700	28750	28700	237
539	20240329	102700	3206881000	28700	28700	28750	28700	777
540	20240329	102600	3184581050	28700	28700	28700	28650	235
541	20240329	102500	3177836600	28650	28700	28700	28650	48
542	20240329	102400	3176459500	28700	28700	28700	28650	243
543	20240329	102300	3169489150	28700	28700	28700	28700	429
544	20240329	102200	3157176850	28700	28700	28750	28700	1611
545	20240329	102100	3110940900	28700	28750	28750	28700	534
546	20240329	102000	3095589750	28750	28750	28800	28750	222
547	20240329	101900	3089207050	28800	28700	28800	28700	361
548	20240329	101800	3078843150	28700	28750	28800	28700	611
549	20240329	101700	3061297100	28700	28700	28750	28700	1102
550	20240329	101600	3029667700	28750	28750	28750	28700	73
551	20240329	101500	3027569800	28750	28700	28800	28650	1799
552	20240329	101400	2975845450	28700	28700	28700	28650	65
553	20240329	101300	2973981950	28650	28700	28700	28650	536
554	20240329	101200	2958624900	28650	28650	28750	28650	604
555	20240329	101100	2941302650	28650	28700	28700	28650	629
556	20240329	101000	2923281600	28650	28650	28700	28650	158
557	20240329	100900	2918754200	28700	28650	28700	28650	172
558	20240329	100800	2913818550	28700	28700	28700	28650	416
559	20240329	100700	2901881850	28650	28700	28700	28650	108
560	20240329	100600	2898787500	28650	28700	28700	28650	752
561	20240329	100500	2877214000	28650	28650	28700	28650	920
562	20240329	100400	2850850850	28700	28650	28700	28650	165
563	20240329	100300	2846120650	28650	28700	28700	28650	1060
564	20240329	100200	2815705650	28700	28800	28800	28700	198
565	20240329	100100	2810021950	28800	28800	28800	28700	1001
566	20240329	100000	2781241700	28800	28750	28800	28750	641
567	20240329	095900	2762803150	28750	28750	28800	28700	791
568	20240329	095800	2740030000	28700	28800	28800	28650	4059
569	20240329	095700	2623458350	28800	28800	28850	28750	218
570	20240329	095600	2617181550	28750	28750	28800	28750	245
571	20240329	095500	2610134900	28800	28800	28800	28800	9
572	20240329	095400	2609875700	28750	28800	28800	28750	980
573	20240329	095300	2581694350	28800	28800	28850	28800	456
574	20240329	095200	2568559950	28850	28800	28850	28800	186
575	20240329	095100	2563200850	28750	28850	28850	28750	991
576	20240329	095000	2534653350	28850	28850	28900	28800	42
577	20240329	094900	2533441650	28800	28900	28900	28800	1834
578	20240329	094800	2480548300	28800	28900	28900	28800	551
579	20240329	094700	2464674200	28900	28800	28900	28800	104
580	20240329	094600	2461672550	28800	28850	28900	28800	869
581	20240329	094500	2436613300	28800	28850	28900	28800	562
582	20240329	094400	2420400000	28850	28900	28900	28850	925
583	20240329	094300	2393699200	28850	28900	28900	28850	246
584	20240329	094200	2386594300	28900	28900	28900	28850	457
585	20240329	094100	2373389250	28850	28850	28900	28850	569
586	20240329	094000	2356971000	28850	28850	28900	28850	632
587	20240329	093900	2338722550	28850	28900	28900	28850	788
588	20240329	093800	2315957400	28900	28800	28900	28800	172
589	20240329	093700	2310996800	28800	28850	28900	28750	647
590	20240329	093600	2292329100	28850	28800	28900	28750	1427
591	20240329	093500	2251111000	28750	28750	28900	28750	1020
592	20240329	093400	2221702400	28800	28700	28800	28700	1112
593	20240329	093300	2189694250	28700	28700	28700	28700	286
594	20240329	093200	2181486050	28600	28750	28750	28600	3386
595	20240329	093100	2084496950	28750	28750	28800	28700	237
596	20240329	093000	2077683650	28750	28800	28800	28700	2021
597	20240329	092900	2019580150	28800	28800	28800	28750	519
598	20240329	092800	2004640800	28750	28800	28800	28750	394
599	20240329	092700	1993311550	28800	28700	28800	28700	166
600	20240329	092600	1988539650	28750	28750	28800	28700	359
601	20240329	092500	1978224550	28750	28800	28800	28700	196
602	20240329	092400	1972592900	28800	28750	28800	28650	809
603	20240329	092300	1949318750	28650	28650	28700	28600	1364
604	20240329	092200	1910185550	28650	28600	28650	28600	206
605	20240329	092100	1904287650	28650	28650	28700	28650	1237
606	20240329	092000	1868846000	28700	28750	28800	28700	1257
607	20240329	091900	1832734200	28850	28800	28850	28750	154
608	20240329	091800	1828296850	28800	28850	28900	28750	1908
609	20240329	091700	1773297100	28850	28850	28900	28850	904
610	20240329	091600	1747216450	28800	28750	28900	28750	2160
611	20240329	091500	1684989100	28750	28750	28800	28700	518
612	20240329	091400	1670094850	28750	28700	28800	28600	1267
613	20240329	091300	1633733450	28650	28550	28650	28550	5031
614	20240329	091200	1489797100	28550	28500	28550	28500	2531
615	20240329	091100	1417554950	28500	28500	28550	28450	6949
616	20240329	091000	1219506350	28500	28650	28650	28500	4523
617	20240329	090900	1090291100	28650	28750	28750	28650	2223
618	20240329	090800	1026532150	28750	28800	28800	28750	1666
619	20240329	090700	978594800	28800	28900	28900	28800	2438
620	20240329	090600	908214150	28900	28900	28950	28900	924
621	20240329	090500	881509050	28900	29000	29000	28900	3287
622	20240329	090400	786329600	29000	28950	29000	28900	1468
623	20240329	090300	743858500	28950	28900	28950	28850	2732
624	20240329	090200	665001750	28900	29050	29050	28850	3397
625	20240329	090100	566571700	29050	29150	29150	29000	4457
626	20240329	090000	437021550	29150	29250	29250	29050	14954