KissMeData/081660/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	195200	1593270050	40600	40600	40600	40600	2909
3	20240312	195100	1593270050	40600	40600	40600	40600	0
4	20240312	195000	1593270050	40600	40600	40600	40600	0
5	20240312	194900	1593270050	40600	40600	40600	40600	0
6	20240312	194800	1593270050	40600	40600	40600	40600	0
7	20240312	194700	1593270050	40600	40600	40600	40600	0
8	20240312	194600	1593270050	40600	40600	40600	40600	0
9	20240312	194500	1593270050	40600	40600	40600	40600	0
10	20240312	194400	1593270050	40600	40600	40600	40600	0
11	20240312	194300	1593270050	40600	40600	40600	40600	0
12	20240312	194200	1593270050	40600	40600	40600	40600	0
13	20240312	194100	1593270050	40600	40600	40600	40600	0
14	20240312	194000	1593270050	40600	40600	40600	40600	0
15	20240312	193900	1593270050	40600	40600	40600	40600	0
16	20240312	193800	1593270050	40600	40600	40600	40600	0
17	20240312	193700	1593270050	40600	40600	40600	40600	0
18	20240312	193600	1593270050	40600	40600	40600	40600	0
19	20240312	193500	1593270050	40600	40600	40600	40600	0
20	20240312	193400	1593270050	40600	40600	40600	40600	0
21	20240312	193300	1593270050	40600	40600	40600	40600	0
22	20240312	193200	1593270050	40600	40600	40600	40600	0
23	20240312	193100	1593270050	40600	40600	40600	40600	0
24	20240312	193000	1593270050	40600	40600	40600	40600	0
25	20240312	192900	1593270050	40600	40600	40600	40600	0
26	20240312	192800	1593270050	40600	40600	40600	40600	0
27	20240312	192700	1593270050	40600	40600	40600	40600	0
28	20240312	192600	1593270050	40600	40600	40600	40600	0
29	20240312	192500	1593270050	40600	40600	40600	40600	0
30	20240312	192400	1593270050	40600	40600	40600	40600	0
31	20240312	192300	1593270050	40600	40600	40600	40600	0
32	20240312	192200	1593270050	40600	40600	40600	40600	2909
33	20240312	192100	1593270050	40600	40600	40600	40600	0
34	20240312	192000	1593270050	40600	40600	40600	40600	0
35	20240312	191900	1593270050	40600	40600	40600	40600	0
36	20240312	191800	1593270050	40600	40600	40600	40600	0
37	20240312	191700	1593270050	40600	40600	40600	40600	0
38	20240312	191600	1593270050	40600	40600	40600	40600	0
39	20240312	191500	1593270050	40600	40600	40600	40600	0
40	20240312	191400	1593270050	40600	40600	40600	40600	0
41	20240312	191300	1593270050	40600	40600	40600	40600	0
42	20240312	191200	1593270050	40600	40600	40600	40600	0
43	20240312	191100	1593270050	40600	40600	40600	40600	0
44	20240312	191000	1593270050	40600	40600	40600	40600	0
45	20240312	190900	1593270050	40600	40600	40600	40600	0
46	20240312	190800	1593270050	40600	40600	40600	40600	0
47	20240312	190700	1593270050	40600	40600	40600	40600	0
48	20240312	190600	1593270050	40600	40600	40600	40600	0
49	20240312	190500	1593270050	40600	40600	40600	40600	0
50	20240312	190400	1593270050	40600	40600	40600	40600	0
51	20240312	190300	1593270050	40600	40600	40600	40600	0
52	20240312	190200	1593270050	40600	40600	40600	40600	0
53	20240312	190100	1593270050	40600	40600	40600	40600	0
54	20240312	190000	1593270050	40600	40600	40600	40600	0
55	20240312	185900	1593270050	40600	40600	40600	40600	0
56	20240312	185800	1593270050	40600	40600	40600	40600	0
57	20240312	185700	1593270050	40600	40600	40600	40600	0
58	20240312	185600	1593270050	40600	40600	40600	40600	0
59	20240312	185500	1593270050	40600	40600	40600	40600	0
60	20240312	185400	1593270050	40600	40600	40600	40600	0
61	20240312	185300	1593270050	40600	40600	40600	40600	0
62	20240312	185200	1593270050	40600	40600	40600	40600	2909
63	20240312	185100	1593270050	40600	40600	40600	40600	0
64	20240312	185000	1593270050	40600	40600	40600	40600	0
65	20240312	184900	1593270050	40600	40600	40600	40600	0
66	20240312	184800	1593270050	40600	40600	40600	40600	0
67	20240312	184700	1593270050	40600	40600	40600	40600	0
68	20240312	184600	1593270050	40600	40600	40600	40600	0
69	20240312	184500	1593270050	40600	40600	40600	40600	0
70	20240312	184400	1593270050	40600	40600	40600	40600	0
71	20240312	184300	1593270050	40600	40600	40600	40600	0
72	20240312	184200	1593270050	40600	40600	40600	40600	0
73	20240312	184100	1593270050	40600	40600	40600	40600	0
74	20240312	184000	1593270050	40600	40600	40600	40600	0
75	20240312	183900	1593270050	40600	40600	40600	40600	0
76	20240312	183800	1593270050	40600	40600	40600	40600	0
77	20240312	183700	1593270050	40600	40600	40600	40600	0
78	20240312	183600	1593270050	40600	40600	40600	40600	0
79	20240312	183500	1593270050	40600	40600	40600	40600	0
80	20240312	183400	1593270050	40600	40600	40600	40600	0
81	20240312	183300	1593270050	40600	40600	40600	40600	0
82	20240312	183200	1593270050	40600	40600	40600	40600	0
83	20240312	183100	1593270050	40600	40600	40600	40600	0
84	20240312	183000	1593270050	40600	40600	40600	40600	0
85	20240312	182900	1593270050	40600	40600	40600	40600	0
86	20240312	182800	1593270050	40600	40600	40600	40600	0
87	20240312	182700	1593270050	40600	40600	40600	40600	0
88	20240312	182600	1593270050	40600	40600	40600	40600	0
89	20240312	182500	1593270050	40600	40600	40600	40600	0
90	20240312	182400	1593270050	40600	40600	40600	40600	0
91	20240312	182300	1593270050	40600	40600	40600	40600	0
92	20240312	182200	1593270050	40600	40600	40600	40600	2909
93	20240312	182100	1593270050	40600	40600	40600	40600	0
94	20240312	182000	1593270050	40600	40600	40600	40600	0
95	20240312	181900	1593270050	40600	40600	40600	40600	0
96	20240312	181800	1593270050	40600	40600	40600	40600	0
97	20240312	181700	1593270050	40600	40600	40600	40600	0
98	20240312	181600	1593270050	40600	40600	40600	40600	0
99	20240312	181500	1593270050	40600	40600	40600	40600	0
100	20240312	181400	1593270050	40600	40600	40600	40600	0
101	20240312	181300	1593270050	40600	40600	40600	40600	0
102	20240312	181200	1593270050	40600	40600	40600	40600	0
103	20240312	181100	1593270050	40600	40600	40600	40600	0
104	20240312	181000	1593270050	40600	40600	40600	40600	0
105	20240312	180900	1593270050	40600	40600	40600	40600	0
106	20240312	180800	1593270050	40600	40600	40600	40600	0
107	20240312	180700	1593270050	40600	40600	40600	40600	0
108	20240312	180600	1593270050	40600	40600	40600	40600	0
109	20240312	180500	1593270050	40600	40600	40600	40600	0
110	20240312	180400	1593270050	40600	40600	40600	40600	0
111	20240312	180300	1593270050	40600	40600	40600	40600	0
112	20240312	180200	1593270050	40600	40600	40600	40600	0
113	20240312	180100	1593270050	40600	40600	40600	40600	0
114	20240312	180000	1593270050	40600	40600	40600	40600	0
115	20240312	175900	1593270050	40600	40600	40600	40600	0
116	20240312	175800	1593270050	40600	40600	40600	40600	0
117	20240312	175700	1593270050	40600	40600	40600	40600	0
118	20240312	175600	1593270050	40600	40600	40600	40600	0
119	20240312	175500	1593270050	40600	40600	40600	40600	0
120	20240312	175400	1593270050	40600	40600	40600	40600	0
121	20240312	175300	1593270050	40600	40600	40600	40600	0
122	20240312	175200	1593270050	40600	40600	40600	40600	2909
123	20240312	175100	1593270050	40600	40600	40600	40600	0
124	20240312	175000	1593270050	40600	40600	40600	40600	0
125	20240312	174900	1593270050	40600	40600	40600	40600	0
126	20240312	174800	1593270050	40600	40600	40600	40600	0
127	20240312	174700	1593270050	40600	40600	40600	40600	0
128	20240312	174600	1593270050	40600	40600	40600	40600	0
129	20240312	174500	1593270050	40600	40600	40600	40600	0
130	20240312	174400	1593270050	40600	40600	40600	40600	0
131	20240312	174300	1593270050	40600	40600	40600	40600	0
132	20240312	174200	1593270050	40600	40600	40600	40600	0
133	20240312	174100	1593270050	40600	40600	40600	40600	0
134	20240312	174000	1593270050	40600	40600	40600	40600	0
135	20240312	173900	1593270050	40600	40600	40600	40600	0
136	20240312	173800	1593270050	40600	40600	40600	40600	0
137	20240312	173700	1593270050	40600	40600	40600	40600	0
138	20240312	173600	1593270050	40600	40600	40600	40600	0
139	20240312	173500	1593270050	40600	40600	40600	40600	0
140	20240312	173400	1593270050	40600	40600	40600	40600	0
141	20240312	173300	1593270050	40600	40600	40600	40600	0
142	20240312	173200	1593270050	40600	40600	40600	40600	0
143	20240312	173100	1593270050	40600	40600	40600	40600	0
144	20240312	173000	1593270050	40600	40600	40600	40600	0
145	20240312	172900	1593270050	40600	40600	40600	40600	0
146	20240312	172800	1593270050	40600	40600	40600	40600	0
147	20240312	172700	1593270050	40600	40600	40600	40600	0
148	20240312	172600	1593270050	40600	40600	40600	40600	0
149	20240312	172500	1593270050	40600	40600	40600	40600	0
150	20240312	172400	1593270050	40600	40600	40600	40600	0
151	20240312	172300	1593270050	40600	40600	40600	40600	0
152	20240312	172200	1593270050	40600	40600	40600	40600	2909
153	20240312	172100	1593270050	40600	40600	40600	40600	0
154	20240312	172000	1593270050	40600	40600	40600	40600	0
155	20240312	171900	1593270050	40600	40600	40600	40600	0
156	20240312	171800	1593270050	40600	40600	40600	40600	0
157	20240312	171700	1593270050	40600	40600	40600	40600	0
158	20240312	171600	1593270050	40600	40600	40600	40600	0
159	20240312	171500	1593270050	40600	40600	40600	40600	0
160	20240312	171400	1593270050	40600	40600	40600	40600	0
161	20240312	171300	1593270050	40600	40600	40600	40600	0
162	20240312	171200	1593270050	40600	40600	40600	40600	0
163	20240312	171100	1593270050	40600	40600	40600	40600	0
164	20240312	171000	1593270050	40600	40600	40600	40600	0
165	20240312	170900	1593270050	40600	40600	40600	40600	0
166	20240312	170800	1593270050	40600	40600	40600	40600	0
167	20240312	170700	1593270050	40600	40600	40600	40600	0
168	20240312	170600	1593270050	40600	40600	40600	40600	0
169	20240312	170500	1593270050	40600	40600	40600	40600	0
170	20240312	170400	1593270050	40600	40600	40600	40600	0
171	20240312	170300	1593270050	40600	40600	40600	40600	0
172	20240312	170200	1593270050	40600	40600	40600	40600	0
173	20240312	170100	1593270050	40600	40600	40600	40600	0
174	20240312	170000	1593270050	40600	40600	40600	40600	0
175	20240312	165900	1593270050	40600	40600	40600	40600	0
176	20240312	165800	1593270050	40600	40600	40600	40600	0
177	20240312	165700	1593270050	40600	40600	40600	40600	0
178	20240312	165600	1593270050	40600	40600	40600	40600	0
179	20240312	165500	1593270050	40600	40600	40600	40600	0
180	20240312	165400	1593270050	40600	40600	40600	40600	0
181	20240312	165300	1593270050	40600	40600	40600	40600	0
182	20240312	165200	1593270050	40600	40600	40600	40600	2909
183	20240312	165100	1593270050	40600	40600	40600	40600	0
184	20240312	165000	1593270050	40600	40600	40600	40600	0
185	20240312	164900	1593270050	40600	40600	40600	40600	0
186	20240312	164800	1593270050	40600	40600	40600	40600	0
187	20240312	164700	1593270050	40600	40600	40600	40600	0
188	20240312	164600	1593270050	40600	40600	40600	40600	0
189	20240312	164500	1593270050	40600	40600	40600	40600	0
190	20240312	164400	1593270050	40600	40600	40600	40600	0
191	20240312	164300	1593270050	40600	40600	40600	40600	0
192	20240312	164200	1593270050	40600	40600	40600	40600	0
193	20240312	164100	1593270050	40600	40600	40600	40600	0
194	20240312	164000	1593270050	40600	40600	40600	40600	0
195	20240312	163900	1593270050	40600	40600	40600	40600	0
196	20240312	163800	1593270050	40600	40600	40600	40600	0
197	20240312	163700	1593270050	40600	40600	40600	40600	0
198	20240312	163600	1593270050	40600	40600	40600	40600	0
199	20240312	163500	1593270050	40600	40600	40600	40600	0
200	20240312	163400	1593270050	40600	40600	40600	40600	0
201	20240312	163300	1593270050	40600	40600	40600	40600	0
202	20240312	163200	1593270050	40600	40600	40600	40600	0
203	20240312	163100	1593270050	40600	40600	40600	40600	0
204	20240312	163000	1593270050	40600	40600	40600	40600	0
205	20240312	162900	1593270050	40600	40600	40600	40600	0
206	20240312	162800	1593270050	40600	40600	40600	40600	0
207	20240312	162700	1593270050	40600	40600	40600	40600	0
208	20240312	162600	1593270050	40600	40600	40600	40600	0
209	20240312	162500	1593270050	40600	40600	40600	40600	0
210	20240312	162400	1593270050	40600	40600	40600	40600	0
211	20240312	162300	1593270050	40600	40600	40600	40600	0
212	20240312	162200	1593270050	40600	40600	40600	40600	2909
213	20240312	162100	1593270050	40600	40600	40600	40600	0
214	20240312	162000	1593270050	40600	40600	40600	40600	0
215	20240312	161900	1593270050	40600	40600	40600	40600	0
216	20240312	161800	1593270050	40600	40600	40600	40600	0
217	20240312	161700	1593270050	40600	40600	40600	40600	0
218	20240312	161600	1593270050	40600	40600	40600	40600	0
219	20240312	161500	1593270050	40600	40600	40600	40600	0
220	20240312	161400	1593270050	40600	40600	40600	40600	0
221	20240312	161300	1593270050	40600	40600	40600	40600	0
222	20240312	161200	1593270050	40600	40600	40600	40600	0
223	20240312	161100	1593270050	40600	40600	40600	40600	0
224	20240312	161000	1593270050	40600	40600	40600	40600	0
225	20240312	160900	1593270050	40600	40600	40600	40600	0
226	20240312	160800	1593270050	40600	40600	40600	40600	0
227	20240312	160700	1593270050	40600	40600	40600	40600	0
228	20240312	160600	1593270050	40600	40600	40600	40600	0
229	20240312	160500	1593270050	40600	40600	40600	40600	0
230	20240312	160400	1593270050	40600	40600	40600	40600	0
231	20240312	160300	1593270050	40600	40600	40600	40600	0
232	20240312	160200	1593270050	40600	40600	40600	40600	0
233	20240312	160100	1593270050	40600	40600	40600	40600	0
234	20240312	160000	1593270050	40600	40600	40600	40600	0
235	20240312	155900	1593270050	40600	40600	40600	40600	0
236	20240312	155800	1593270050	40600	40600	40600	40600	0
237	20240312	155700	1593270050	40600	40600	40600	40600	0
238	20240312	155600	1593270050	40600	40600	40600	40600	0
239	20240312	155500	1593270050	40600	40600	40600	40600	0
240	20240312	155400	1593270050	40600	40600	40600	40600	0
241	20240312	155300	1593270050	40600	40600	40600	40600	0
242	20240312	155200	1593270050	40600	40600	40600	40600	2909
243	20240312	155100	1593270050	40600	40600	40600	40600	0
244	20240312	155000	1593270050	40600	40600	40600	40600	0
245	20240312	154900	1593270050	40600	40600	40600	40600	0
246	20240312	154800	1593270050	40600	40600	40600	40600	0
247	20240312	154700	1593270050	40600	40600	40600	40600	0
248	20240312	154600	1593270050	40600	40600	40600	40600	0
249	20240312	154500	1593270050	40600	40600	40600	40600	0
250	20240312	154400	1593270050	40600	40600	40600	40600	0
251	20240312	154300	1593270050	40600	40600	40600	40600	0
252	20240312	154200	1593270050	40600	40600	40600	40600	0
253	20240312	154100	1593270050	40600	40600	40600	40600	0
254	20240312	154000	1593270050	40600	40600	40600	40600	0
255	20240312	153900	1593270050	40600	40600	40600	40600	0
256	20240312	153800	1593270050	40600	40600	40600	40600	0
257	20240312	153700	1593270050	40600	40600	40600	40600	0
258	20240312	153600	1593270050	40600	40600	40600	40600	0
259	20240312	153500	1593270050	40600	40600	40600	40600	0
260	20240312	153400	1593270050	40600	40600	40600	40600	0
261	20240312	153300	1593270050	40600	40600	40600	40600	0
262	20240312	153200	1593270050	40600	40600	40600	40600	0
263	20240312	153100	1593270050	40600	40600	40600	40600	0
264	20240312	153000	1593270050	40600	40600	40600	40600	2909
265	20240312	152900	1475164650	40600	40600	40600	40600	0
266	20240312	152800	1475164650	40600	40600	40600	40600	0
267	20240312	152700	1475164650	40600	40600	40600	40600	0
268	20240312	152600	1475164650	40600	40600	40600	40600	0
269	20240312	152500	1475164650	40600	40600	40600	40600	0
270	20240312	152400	1475164650	40600	40600	40600	40600	0
271	20240312	152300	1475164650	40600	40600	40600	40600	0
272	20240312	152200	1475164650	40600	40600	40600	40600	0
273	20240312	152100	1475164650	40600	40600	40600	40600	0
274	20240312	152000	1475164650	40600	40600	40600	40600	0
275	20240312	151900	1475164650	40600	40550	40600	40550	197
276	20240312	151800	1467173250	40550	40600	40600	40550	198
277	20240312	151700	1459143850	40550	40550	40600	40550	57
278	20240312	151600	1456831350	40550	40550	40600	40550	297
279	20240312	151500	1444784100	40550	40550	40600	40550	63
280	20240312	151400	1442228600	40550	40600	40600	40550	374
281	20240312	151300	1427062000	40550	40600	40600	40550	75
282	20240312	151200	1424020200	40600	40550	40600	40550	54
283	20240312	151100	1421829600	40550	40550	40600	40550	266
284	20240312	151000	1411042450	40550	40550	40600	40550	64
285	20240312	150900	1408446250	40550	40550	40600	40550	110
286	20240312	150800	1403984850	40550	40550	40600	40550	151
287	20240312	150700	1397860900	40550	40550	40600	40550	39
288	20240312	150600	1396279050	40550	40550	40600	40550	154
289	20240312	150500	1390033450	40600	40550	40600	40550	276
290	20240312	150400	1378840500	40550	40600	40600	40550	25
291	20240312	150300	1377825900	40550	40550	40600	40550	86
292	20240312	150200	1374337700	40550	40600	40600	40550	27
293	20240312	150100	1373241950	40550	40600	40600	40550	379
294	20240312	150000	1357863150	40650	40600	40650	40600	93
295	20240312	145900	1354086500	40650	40700	40700	40600	611
296	20240312	145800	1329251350	40650	40600	40700	40600	324
297	20240312	145700	1316076950	40600	40600	40650	40600	88
298	20240312	145600	1312500250	40600	40650	40700	40600	511
299	20240312	145500	1291729850	40650	40650	40700	40650	18
300	20240312	145400	1290997700	40700	40650	40700	40600	484
301	20240312	145300	1271316700	40650	40600	40650	40600	32
302	20240312	145200	1270016000	40650	40650	40650	40600	190
303	20240312	145100	1262292550	40650	40700	40700	40650	422
304	20240312	145000	1245136750	40650	40600	40650	40600	664
305	20240312	144900	1218152100	40650	40650	40650	40600	127
306	20240312	144800	1212992050	40650	40550	40650	40550	373
307	20240312	144700	1197845300	40550	40550	40550	40550	4
308	20240312	144600	1197683100	40550	40600	40600	40550	135
309	20240312	144500	1192208250	40550	40600	40600	40550	277
310	20240312	144400	1180962100	40600	40600	40600	40600	185
311	20240312	144300	1173451100	40600	40550	40600	40550	113
312	20240312	144200	1168863350	40550	40600	40600	40550	62
313	20240312	144100	1166346200	40550	40550	40600	40550	356
314	20240312	144000	1151900550	40600	40550	40600	40550	44
315	20240312	143900	1150115750	40600	40600	40600	40550	172
316	20240312	143800	1143137400	40600	40650	40650	40600	128
317	20240312	143700	1137940550	40550	40550	40550	40550	32
318	20240312	143600	1136642950	40600	40650	40650	40600	210
319	20240312	143500	1128115950	40650	40650	40650	40650	12
320	20240312	143400	1127628150	40600	40600	40600	40600	0
321	20240312	143300	1127628150	40600	40650	40650	40600	13
322	20240312	143200	1127099750	40600	40600	40600	40600	0
323	20240312	143100	1127099750	40600	40600	40600	40600	0
324	20240312	143000	1127099750	40600	40550	40600	40550	78
325	20240312	142900	1123933800	40550	40600	40600	40550	193
326	20240312	142800	1116098450	40600	40600	40650	40550	1146
327	20240312	142700	1069534850	40550	40550	40550	40550	60
328	20240312	142600	1067101850	40550	40550	40550	40550	32
329	20240312	142500	1065804250	40550	40550	40600	40550	42
330	20240312	142400	1064100550	40550	40550	40550	40550	34
331	20240312	142300	1062721850	40550	40550	40550	40550	35
332	20240312	142200	1061302600	40600	40550	40600	40550	34
333	20240312	142100	1059923250	40550	40550	40550	40550	22
334	20240312	142000	1059031150	40550	40550	40600	40550	36
335	20240312	141900	1057570750	40550	40550	40550	40550	41
336	20240312	141800	1055908200	40550	40550	40550	40550	6
337	20240312	141700	1055664900	40600	40550	40600	40550	18
338	20240312	141600	1054934400	40600	40600	40600	40600	185
339	20240312	141500	1047423400	40650	40650	40650	40650	12
340	20240312	141400	1046935600	40600	40600	40600	40600	34
341	20240312	141300	1045555200	40600	40650	40650	40600	553
342	20240312	141200	1023102950	40650	40650	40650	40650	12
343	20240312	141100	1022615150	40650	40650	40650	40650	0
344	20240312	141000	1022615150	40650	40650	40650	40650	1
345	20240312	140900	1022574500	40650	40600	40650	40600	132
346	20240312	140800	1017214700	40550	40550	40550	40550	403
347	20240312	140700	1000873050	40550	40550	40550	40550	104
348	20240312	140600	996655850	40550	40550	40550	40500	94
349	20240312	140500	992844250	40550	40550	40550	40550	73
350	20240312	140400	989884100	40550	40550	40550	40500	85
351	20240312	140300	986437900	40550	40550	40550	40550	0
352	20240312	140200	986437900	40550	40550	40550	40550	12
353	20240312	140100	985951300	40550	40550	40550	40550	69
354	20240312	140000	983153350	40550	40500	40550	40500	37
355	20240312	135900	981653700	40550	40550	40550	40500	87
356	20240312	135800	978127400	40500	40550	40550	40500	58
357	20240312	135700	975776150	40550	40500	40550	40500	66
358	20240312	135600	973101400	40500	40500	40500	40500	10
359	20240312	135500	972696400	40500	40500	40500	40500	12
360	20240312	135400	972210400	40500	40500	40550	40500	53
361	20240312	135300	970063300	40500	40500	40500	40500	0
362	20240312	135200	970063300	40500	40500	40500	40500	43
363	20240312	135100	968321800	40550	40500	40550	40500	24
364	20240312	135000	967349200	40500	40500	40500	40500	30
365	20240312	134900	966134200	40500	40500	40550	40500	29
366	20240312	134800	964959100	40500	40500	40500	40500	0
367	20240312	134700	964959100	40500	40500	40500	40500	42
368	20240312	134600	963258100	40550	40500	40550	40500	97
369	20240312	134500	959329000	40500	40500	40500	40500	411
370	20240312	134400	942683500	40550	40550	40550	40550	15
371	20240312	134300	942075250	40500	40550	40550	40500	312
372	20240312	134200	929437650	40550	40550	40550	40500	91
373	20240312	134100	925749700	40550	40550	40550	40550	30
374	20240312	134000	924533200	40550	40550	40550	40500	78
375	20240312	133900	921371800	40550	40550	40550	40550	44
376	20240312	133800	919587600	40500	40500	40500	40500	31
377	20240312	133700	918332100	40500	40500	40500	40500	11
378	20240312	133600	917886600	40500	40500	40550	40500	53
379	20240312	133500	915739500	40500	40500	40500	40500	11
380	20240312	133400	915294000	40500	40500	40500	40500	22
381	20240312	133300	914403000	40550	40500	40550	40500	43
382	20240312	133200	912660900	40500	40500	40500	40500	12
383	20240312	133100	912174900	40500	40550	40550	40500	54
384	20240312	133000	909987300	40500	40500	40500	40500	12
385	20240312	132900	909501300	40550	40550	40550	40550	0
386	20240312	132800	909501300	40550	40550	40550	40450	905
387	20240312	132700	872829550	40550	40550	40550	40550	22
388	20240312	132600	871937450	40550	40600	40600	40550	61
389	20240312	132500	869463300	40550	40550	40550	40550	33
390	20240312	132400	868125150	40550	40550	40550	40550	52
391	20240312	132300	866016550	40550	40550	40600	40550	34
392	20240312	132200	864637250	40550	40550	40550	40550	51
393	20240312	132100	862569200	40550	40550	40550	40550	23
394	20240312	132000	861636550	40600	40550	40600	40550	45
395	20240312	131900	859811200	40550	40550	40550	40550	50
396	20240312	131800	857783700	40550	40550	40600	40550	34
397	20240312	131700	856404400	40550	40550	40550	40550	40
398	20240312	131600	854782400	40550	40600	40600	40550	28
399	20240312	131500	853646200	40600	40550	40600	40550	305
400	20240312	131400	841277850	40550	40500	40550	40500	504
401	20240312	131300	820841150	40550	40550	40550	40550	12
402	20240312	131200	820354550	40500	40500	40500	40500	40
403	20240312	131100	818734550	40500	40500	40500	40500	11
404	20240312	131000	818289050	40500	40550	40550	40500	43
405	20240312	130900	816546950	40500	40500	40500	40500	10
406	20240312	130800	816141950	40500	40550	40550	40500	42
407	20240312	130700	814440350	40500	40500	40500	40500	18
408	20240312	130600	813711350	40500	40500	40500	40500	31
409	20240312	130500	812455850	40500	40500	40500	40500	97
410	20240312	130400	808527350	40450	40450	40450	40450	200
411	20240312	130300	800437350	40450	40450	40450	40450	92
412	20240312	130200	796715950	40500	40500	40500	40500	12
413	20240312	130100	796229950	40550	40550	40550	40550	0
414	20240312	130000	796229950	40550	40500	40550	40450	545
415	20240312	125900	774168900	40500	40500	40500	40500	39
416	20240312	125800	772589400	40500	40500	40500	40500	8
417	20240312	125700	772265400	40500	40550	40550	40500	15
418	20240312	125600	771657300	40500	40500	40500	40500	44
419	20240312	125500	769875300	40500	40500	40550	40500	16
420	20240312	125400	769226700	40500	40500	40500	40500	34
421	20240312	125300	767849700	40500	40500	40500	40500	4
422	20240312	125200	767687700	40500	40500	40550	40500	73
423	20240312	125100	764730600	40500	40500	40500	40500	16
424	20240312	125000	764082600	40500	40500	40500	40500	2
425	20240312	124900	764001600	40550	40550	40550	40500	55
426	20240312	124800	761773450	40500	40500	40500	40500	16
427	20240312	124700	761125450	40500	40550	40600	40500	85
428	20240312	124600	757678150	40550	40550	40550	40550	152
429	20240312	124500	751514550	40550	40550	40550	40550	144
430	20240312	124400	745675350	40550	40500	40600	40500	40
431	20240312	124300	744053000	40500	40550	40550	40500	282
432	20240312	124200	732618500	40550	40550	40600	40550	67
433	20240312	124100	729901050	40550	40550	40550	40550	24
434	20240312	124000	728927850	40550	40550	40600	40550	63
435	20240312	123900	726373150	40550	40550	40600	40550	24
436	20240312	123800	725399350	40550	40550	40550	40550	32
437	20240312	123700	724101750	40550	40550	40600	40550	8
438	20240312	123600	723777300	40500	40550	40550	40500	100
439	20240312	123500	719722450	40550	40550	40550	40550	34
440	20240312	123400	718343750	40600	40550	40600	40550	262
441	20240312	123300	707719050	40550	40550	40550	40550	57
442	20240312	123200	705407700	40550	40600	40600	40550	108
443	20240312	123100	701024250	40600	40500	40600	40500	341
444	20240312	123000	687193400	40550	40550	40550	40550	67
445	20240312	122900	684476550	40550	40550	40550	40500	124
446	20240312	122800	679448950	40550	40500	40550	40500	105
447	20240312	122700	675193350	40550	40500	40550	40500	21
448	20240312	122600	674341950	40550	40500	40550	40500	57
449	20240312	122500	672032850	40500	40500	40500	40500	2
450	20240312	122400	671951850	40500	40550	40550	40500	56
451	20240312	122300	669683250	40500	40500	40500	40500	15
452	20240312	122200	669075750	40500	40550	40550	40500	21
453	20240312	122100	668225050	40500	40500	40550	40500	55
454	20240312	122000	665996950	40500	40500	40500	40500	6
455	20240312	121900	665753950	40500	40500	40500	40500	53
456	20240312	121800	663607450	40500	40500	40500	40500	77
457	20240312	121700	660488950	40500	40500	40500	40500	33
458	20240312	121600	659152450	40500	40500	40550	40500	59
459	20240312	121500	656762350	40500	40550	40550	40500	179
460	20240312	121400	649509700	40550	40500	40600	40450	491
461	20240312	121300	629605050	40450	40500	40500	40450	41
462	20240312	121200	627944800	40450	40500	40500	40450	59
463	20240312	121100	625556950	40450	40500	40500	40450	30
464	20240312	121000	624342100	40450	40500	40500	40450	58
465	20240312	120900	621994700	40500	40450	40500	40450	29
466	20240312	120800	620820450	40500	40450	40500	40450	81
467	20240312	120700	617541550	40450	40450	40450	40450	79
468	20240312	120600	614346000	40450	40450	40500	40450	14
469	20240312	120500	613779100	40450	40450	40450	40450	36
470	20240312	120400	612322900	40500	40450	40500	40450	16
471	20240312	120300	611675600	40500	40500	40500	40500	231
472	20240312	120200	602320100	40500	40500	40500	40500	53
473	20240312	120100	600173600	40500	40550	40550	40500	49
474	20240312	120000	598188600	40550	40550	40550	40500	36
475	20240312	115900	596729000	40550	40550	40550	40500	34
476	20240312	115800	595350400	40500	40500	40550	40500	67
477	20240312	115700	592635300	40550	40500	40550	40500	13
478	20240312	115600	592108250	40500	40550	40550	40500	60
479	20240312	115500	589677000	40550	40500	40550	40500	39
480	20240312	115400	588095750	40500	40500	40500	40500	34
481	20240312	115300	586718750	40550	40550	40550	40500	39
482	20240312	115200	585137400	40500	40500	40500	40500	1
483	20240312	115100	585096900	40500	40550	40550	40500	72
484	20240312	115000	582179050	40550	40500	40550	40500	63
485	20240312	114900	579624700	40500	40500	40550	40500	62
486	20240312	114800	577112550	40500	40550	40550	40500	53
487	20240312	114700	574963750	40550	40500	40550	40500	64
488	20240312	114600	572370550	40500	40500	40500	40500	23
489	20240312	114500	571439050	40500	40500	40550	40500	37
490	20240312	114400	569939950	40500	40550	40550	40500	264
491	20240312	114300	559237950	40550	40550	40550	40550	20
492	20240312	114200	558426950	40600	40550	40600	40550	75
493	20240312	114100	555385100	40550	40550	40550	40500	72
494	20240312	114000	552465550	40550	40550	40600	40550	66
495	20240312	113900	549788650	40550	40550	40550	40550	65
496	20240312	113800	547152900	40550	40550	40600	40550	187
497	20240312	113700	539569050	40550	40550	40600	40550	206
498	20240312	113600	531215150	40550	40550	40550	40550	94
499	20240312	113500	527403450	40550	40600	40600	40550	42
500	20240312	113400	525699750	40550	40600	40600	40550	20
501	20240312	113300	524888250	40600	40550	40600	40550	65
502	20240312	113200	522250800	40600	40600	40600	40600	23
503	20240312	113100	521317000	40600	40600	40600	40550	13
504	20240312	113000	520789300	40550	40550	40600	40550	42
505	20240312	112900	519085700	40600	40600	40600	40600	21
506	20240312	112800	518233100	40600	40550	40600	40550	42
507	20240312	112700	516529450	40600	40600	40600	40600	12
508	20240312	112600	516042250	40600	40600	40600	40550	32
509	20240312	112500	514744550	40600	40600	40600	40600	40
510	20240312	112400	513120550	40650	40600	40650	40600	149
511	20240312	112300	507070550	40600	40600	40600	40600	30
512	20240312	112200	505852550	40600	40600	40600	40600	12
513	20240312	112100	505365350	40600	40600	40600	40600	387
514	20240312	112000	489653150	40600	40600	40600	40600	4
515	20240312	111900	489490750	40650	40550	40650	40550	103
516	20240312	111800	485309900	40550	40550	40550	40550	8
517	20240312	111700	484985500	40550	40600	40600	40550	144
518	20240312	111600	479139300	40600	40550	40600	40550	70
519	20240312	111500	476297700	40550	40550	40550	40550	23
520	20240312	111400	475365050	40600	40500	40600	40500	210
521	20240312	111300	466843050	40500	40500	40500	40500	3
522	20240312	111200	466721550	40500	40500	40500	40500	84
523	20240312	111100	463319550	40500	40500	40500	40500	11
524	20240312	111000	462874050	40500	40400	40600	40400	210
525	20240312	110900	454370300	40600	40550	40600	40550	95
526	20240312	110800	450515450	40400	40400	40400	40400	130
527	20240312	110700	445263450	40400	40550	40550	40400	140
528	20240312	110600	439589050	40700	40600	40700	40500	218
529	20240312	110500	430744750	40600	40650	40650	40600	42
530	20240312	110400	429037500	40650	40700	40700	40650	13
531	20240312	110300	428508450	40650	40650	40650	40650	30
532	20240312	110200	427288950	40700	40650	40700	40650	145
533	20240312	110100	421388800	40650	40650	40650	40650	4
534	20240312	110000	421226200	40750	40750	40750	40750	0
535	20240312	105900	421226200	40750	40750	40750	40700	337
536	20240312	105800	407494050	40750	40750	40750	40750	0
537	20240312	105700	407494050	40750	40650	40750	40650	446
538	20240312	105600	389350350	40600	40600	40650	40600	262
539	20240312	105500	378706550	40600	40550	40600	40550	155
540	20240312	105400	372415300	40600	40600	40600	40600	120
541	20240312	105300	367543300	40600	40550	40600	40550	633
542	20240312	105200	341866200	40550	40550	40550	40550	71
543	20240312	105100	338987150	40500	40550	40550	40500	132
544	20240312	105000	333635150	40550	40550	40550	40550	110
545	20240312	104900	329174650	40550	40500	40550	40500	180
546	20240312	104800	321881650	40550	40550	40600	40550	144
547	20240312	104700	316041850	40500	40500	40500	40500	60
548	20240312	104600	313611850	40450	40450	40450	40450	60
549	20240312	104500	311184850	40500	40400	40500	40400	109
550	20240312	104400	306776900	40400	40250	40400	40250	113
551	20240312	104300	302217450	40300	40300	40300	40300	93
552	20240312	104200	298469550	40250	40250	40250	40250	32
553	20240312	104100	297181550	40250	40250	40250	40250	1
554	20240312	104000	297141300	40300	40250	40300	40250	13
555	20240312	103900	296617450	40250	40250	40250	40250	35
556	20240312	103800	295208700	40300	40250	40300	40250	13
557	20240312	103700	294684850	40250	40250	40250	40250	31
558	20240312	103600	293437100	40250	40250	40250	40250	1
559	20240312	103500	293396850	40250	40250	40300	40250	45
560	20240312	103400	291585000	40300	40300	40300	40300	1
561	20240312	103300	291544700	40300	40300	40300	40300	21
562	20240312	103200	290698400	40400	40400	40400	40400	10
563	20240312	103100	290294400	40400	40400	40400	40400	2
564	20240312	103000	290213600	40450	40300	40450	40300	60
565	20240312	102900	287787700	40300	40300	40300	40250	13
566	20240312	102800	287263850	40300	40300	40300	40250	63
567	20240312	102700	284726450	40300	40300	40300	40300	23
568	20240312	102600	283799550	40300	40300	40300	40300	91
569	20240312	102500	280132250	40300	40350	40350	40300	14
570	20240312	102400	279567400	40300	40350	40350	40300	32
571	20240312	102300	278277200	40400	40400	40400	40400	10
572	20240312	102200	277873200	40400	40400	40400	40400	2
573	20240312	102100	277792400	40450	40350	40450	40350	133
574	20240312	102000	272418100	40350	40350	40450	40350	190
575	20240312	101900	264742550	40350	40350	40350	40350	1
576	20240312	101800	264702200	40350	40350	40350	40350	6
577	20240312	101700	264460100	40400	40350	40400	40350	18
578	20240312	101600	263733200	40350	40300	40350	40300	167
579	20240312	101500	256997750	40300	40300	40300	40300	3
580	20240312	101400	256876850	40300	40300	40300	40300	30
581	20240312	101300	255667850	40350	40350	40350	40350	0
582	20240312	101200	255667850	40350	40300	40350	40300	57
583	20240312	101100	253370700	40300	40300	40300	40300	0
584	20240312	101000	253370700	40300	40300	40300	40300	75
585	20240312	100900	250348200	40400	40300	40400	40300	6
586	20240312	100800	250106100	40300	40300	40300	40300	0
587	20240312	100700	250106100	40300	40400	40400	40300	221
588	20240312	100600	241188400	40400	40400	40400	40400	0
589	20240312	100500	241188400	40400	40400	40400	40400	25
590	20240312	100400	240178400	40500	40500	40500	40500	0
591	20240312	100300	240178400	40500	40500	40500	40500	0
592	20240312	100200	240178400	40500	40500	40500	40500	0
593	20240312	100100	240178400	40500	40500	40500	40500	73
594	20240312	100000	237221900	40450	40350	40450	40350	170
595	20240312	095900	230351100	40400	40350	40400	40350	3
596	20240312	095800	230229950	40350	40350	40350	40350	52
597	20240312	095700	228131750	40400	40400	40400	40400	0
598	20240312	095600	228131750	40400	40400	40400	40400	0
599	20240312	095500	228131750	40400	40350	40400	40350	81
600	20240312	095400	224863350	40350	40350	40400	40350	19
601	20240312	095300	224096200	40350	40350	40400	40350	46
602	20240312	095200	222239600	40350	40350	40400	40350	142
603	20240312	095100	216509850	40400	40400	40400	40400	0
604	20240312	095000	216509850	40400	40400	40400	40400	204
605	20240312	094900	208268250	40400	40400	40400	40400	7
606	20240312	094800	207985450	40450	40500	40500	40450	184
607	20240312	094700	200535500	40500	40500	40500	40500	14
608	20240312	094600	199968500	40550	40550	40550	40550	338
609	20240312	094500	186262600	40600	40600	40600	40600	51
610	20240312	094400	184192000	40600	40600	40600	40600	71
611	20240312	094300	181309400	40600	40600	40600	40600	2
612	20240312	094200	181228200	40600	40600	40600	40600	0
613	20240312	094100	181228200	40600	40600	40600	40600	31
614	20240312	094000	179969600	40650	40600	40650	40600	3
615	20240312	093900	179847750	40600	40600	40600	40600	30
616	20240312	093800	178629750	40650	40600	40650	40600	3
617	20240312	093700	178507900	40650	40600	40650	40600	38
618	20240312	093600	176965000	40600	40600	40600	40600	16
619	20240312	093500	176315400	40600	40600	40600	40600	133
620	20240312	093400	170915600	40600	40650	40650	40600	315
621	20240312	093300	158113500	40650	40650	40650	40650	4
622	20240312	093200	157950900	40650	40700	40700	40650	53
623	20240312	093100	155793850	40700	40700	40700	40700	7
624	20240312	093000	155508950	40700	40650	40700	40650	12
625	20240312	092900	155021050	40650	40650	40650	40650	2
626	20240312	092800	154939750	40650	40650	40650	40650	3
627	20240312	092700	154817800	40650	40700	40750	40650	60
628	20240312	092600	152375750	40700	40900	40900	40700	33
629	20240312	092500	151026650	40800	40700	40850	40650	204
630	20240312	092400	142695250	40650	40650	40850	40650	63
631	20240312	092300	140122300	40650	40650	40650	40650	4
632	20240312	092200	139959700	40800	40600	40800	40600	134
633	20240312	092100	134493100	40600	40600	40700	40600	97
634	20240312	092000	130549300	40600	40650	40700	40600	98
635	20240312	091900	126563650	40650	40600	40650	40600	122
636	20240312	091800	121605400	40600	40650	40650	40600	78
637	20240312	091700	118436350	40650	40650	40700	40650	17
638	20240312	091600	117744900	40700	40650	40700	40650	103
639	20240312	091500	113556850	40750	40750	40750	40650	14
640	20240312	091400	112986650	40800	40850	40850	40650	130
641	20240312	091300	107685400	40850	40700	40850	40700	70
642	20240312	091200	104826250	40700	40650	40700	40650	34
643	20240312	091100	103444050	40650	40650	40650	40650	0
644	20240312	091000	103444050	40650	40600	40650	40500	572
645	20240312	090900	80249650	40650	40600	40650	40600	369
646	20240312	090800	65268000	40600	40600	40600	40600	0
647	20240312	090700	65268000	40600	40600	40600	40600	256
648	20240312	090600	54874400	40600	40600	40600	40600	0
649	20240312	090500	54874400	40600	40600	40600	40600	0
650	20240312	090400	54874400	40600	40600	40600	40600	35
651	20240312	090300	53453400	40900	40900	40900	40900	3
652	20240312	090200	53330700	40900	40800	40900	40800	181
653	20240312	090100	45938400	40650	40950	40950	40650	134
654	20240312	090000	40458000	41000	41000	41000	40950	987