KissMeData/000500/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183100	9909523200	27050	27050	27050	27050	4383
3	20240311	183000	9909523200	27050	27050	27050	27050	0
4	20240311	182900	9909523200	27050	27050	27050	27050	0
5	20240311	182800	9909523200	27050	27050	27050	27050	0
6	20240311	182700	9909523200	27050	27050	27050	27050	0
7	20240311	182600	9909523200	27050	27050	27050	27050	0
8	20240311	182500	9909523200	27050	27050	27050	27050	0
9	20240311	182400	9909523200	27050	27050	27050	27050	0
10	20240311	182300	9909523200	27050	27050	27050	27050	0
11	20240311	182200	9909523200	27050	27050	27050	27050	0
12	20240311	182100	9909523200	27050	27050	27050	27050	0
13	20240311	182000	9909523200	27050	27050	27050	27050	0
14	20240311	181900	9909523200	27050	27050	27050	27050	0
15	20240311	181800	9909523200	27050	27050	27050	27050	0
16	20240311	181700	9909523200	27050	27050	27050	27050	0
17	20240311	181600	9909523200	27050	27050	27050	27050	0
18	20240311	181500	9909523200	27050	27050	27050	27050	0
19	20240311	181400	9909523200	27050	27050	27050	27050	0
20	20240311	181300	9909523200	27050	27050	27050	27050	0
21	20240311	181200	9909523200	27050	27050	27050	27050	0
22	20240311	181100	9909523200	27050	27050	27050	27050	0
23	20240311	181000	9909523200	27050	27050	27050	27050	0
24	20240311	180900	9909523200	27050	27050	27050	27050	0
25	20240311	180800	9909523200	27050	27050	27050	27050	0
26	20240311	180700	9909523200	27050	27050	27050	27050	0
27	20240311	180600	9909523200	27050	27050	27050	27050	0
28	20240311	180500	9909523200	27050	27050	27050	27050	0
29	20240311	180400	9909523200	27050	27050	27050	27050	0
30	20240311	180300	9909523200	27050	27050	27050	27050	0
31	20240311	180200	9909523200	27050	27050	27050	27050	0
32	20240311	180100	9909523200	27050	27050	27050	27050	4383
33	20240311	180000	9909523200	27050	27050	27050	27050	0
34	20240311	175900	9909523200	27050	27050	27050	27050	0
35	20240311	175800	9909523200	27050	27050	27050	27050	0
36	20240311	175700	9909523200	27050	27050	27050	27050	0
37	20240311	175600	9909523200	27050	27050	27050	27050	0
38	20240311	175500	9909523200	27050	27050	27050	27050	0
39	20240311	175400	9909523200	27050	27050	27050	27050	0
40	20240311	175300	9909523200	27050	27050	27050	27050	0
41	20240311	175200	9909523200	27050	27050	27050	27050	0
42	20240311	175100	9909523200	27050	27050	27050	27050	0
43	20240311	175000	9909523200	27050	27050	27050	27050	0
44	20240311	174900	9909523200	27050	27050	27050	27050	0
45	20240311	174800	9909523200	27050	27050	27050	27050	0
46	20240311	174700	9909523200	27050	27050	27050	27050	0
47	20240311	174600	9909523200	27050	27050	27050	27050	0
48	20240311	174500	9909523200	27050	27050	27050	27050	0
49	20240311	174400	9909523200	27050	27050	27050	27050	0
50	20240311	174300	9909523200	27050	27050	27050	27050	0
51	20240311	174200	9909523200	27050	27050	27050	27050	0
52	20240311	174100	9909523200	27050	27050	27050	27050	0
53	20240311	174000	9909523200	27050	27050	27050	27050	0
54	20240311	173900	9909523200	27050	27050	27050	27050	0
55	20240311	173800	9909523200	27050	27050	27050	27050	0
56	20240311	173700	9909523200	27050	27050	27050	27050	0
57	20240311	173600	9909523200	27050	27050	27050	27050	0
58	20240311	173500	9909523200	27050	27050	27050	27050	0
59	20240311	173400	9909523200	27050	27050	27050	27050	0
60	20240311	173300	9909523200	27050	27050	27050	27050	0
61	20240311	173200	9909523200	27050	27050	27050	27050	0
62	20240311	173100	9909523200	27050	27050	27050	27050	4383
63	20240311	173000	9909523200	27050	27050	27050	27050	0
64	20240311	172900	9909523200	27050	27050	27050	27050	0
65	20240311	172800	9909523200	27050	27050	27050	27050	0
66	20240311	172700	9909523200	27050	27050	27050	27050	0
67	20240311	172600	9909523200	27050	27050	27050	27050	0
68	20240311	172500	9909523200	27050	27050	27050	27050	0
69	20240311	172400	9909523200	27050	27050	27050	27050	0
70	20240311	172300	9909523200	27050	27050	27050	27050	0
71	20240311	172200	9909523200	27050	27050	27050	27050	0
72	20240311	172100	9909523200	27050	27050	27050	27050	0
73	20240311	172000	9909523200	27050	27050	27050	27050	0
74	20240311	171900	9909523200	27050	27050	27050	27050	0
75	20240311	171800	9909523200	27050	27050	27050	27050	0
76	20240311	171700	9909523200	27050	27050	27050	27050	0
77	20240311	171600	9909523200	27050	27050	27050	27050	0
78	20240311	171500	9909523200	27050	27050	27050	27050	0
79	20240311	171400	9909523200	27050	27050	27050	27050	0
80	20240311	171300	9909523200	27050	27050	27050	27050	0
81	20240311	171200	9909523200	27050	27050	27050	27050	0
82	20240311	171100	9909523200	27050	27050	27050	27050	0
83	20240311	171000	9909523200	27050	27050	27050	27050	0
84	20240311	170900	9909523200	27050	27050	27050	27050	0
85	20240311	170800	9909523200	27050	27050	27050	27050	0
86	20240311	170700	9909523200	27050	27050	27050	27050	0
87	20240311	170600	9909523200	27050	27050	27050	27050	0
88	20240311	170500	9909523200	27050	27050	27050	27050	0
89	20240311	170400	9909523200	27050	27050	27050	27050	0
90	20240311	170300	9909523200	27050	27050	27050	27050	0
91	20240311	170200	9909523200	27050	27050	27050	27050	0
92	20240311	170100	9909523200	27050	27050	27050	27050	4383
93	20240311	170000	9909523200	27050	27050	27050	27050	0
94	20240311	165900	9909523200	27050	27050	27050	27050	0
95	20240311	165800	9909523200	27050	27050	27050	27050	0
96	20240311	165700	9909523200	27050	27050	27050	27050	0
97	20240311	165600	9909523200	27050	27050	27050	27050	0
98	20240311	165500	9909523200	27050	27050	27050	27050	0
99	20240311	165400	9909523200	27050	27050	27050	27050	0
100	20240311	165300	9909523200	27050	27050	27050	27050	0
101	20240311	165200	9909523200	27050	27050	27050	27050	0
102	20240311	165100	9909523200	27050	27050	27050	27050	0
103	20240311	165000	9909523200	27050	27050	27050	27050	0
104	20240311	164900	9909523200	27050	27050	27050	27050	0
105	20240311	164800	9909523200	27050	27050	27050	27050	0
106	20240311	164700	9909523200	27050	27050	27050	27050	0
107	20240311	164600	9909523200	27050	27050	27050	27050	0
108	20240311	164500	9909523200	27050	27050	27050	27050	0
109	20240311	164400	9909523200	27050	27050	27050	27050	0
110	20240311	164300	9909523200	27050	27050	27050	27050	0
111	20240311	164200	9909523200	27050	27050	27050	27050	0
112	20240311	164100	9909523200	27050	27050	27050	27050	0
113	20240311	164000	9909523200	27050	27050	27050	27050	0
114	20240311	163900	9909523200	27050	27050	27050	27050	0
115	20240311	163800	9909523200	27050	27050	27050	27050	0
116	20240311	163700	9909523200	27050	27050	27050	27050	0
117	20240311	163600	9909523200	27050	27050	27050	27050	0
118	20240311	163500	9909523200	27050	27050	27050	27050	0
119	20240311	163400	9909523200	27050	27050	27050	27050	0
120	20240311	163300	9909523200	27050	27050	27050	27050	0
121	20240311	163200	9909523200	27050	27050	27050	27050	0
122	20240311	163100	9909523200	27050	27050	27050	27050	4383
123	20240311	163000	9909523200	27050	27050	27050	27050	0
124	20240311	162900	9909523200	27050	27050	27050	27050	0
125	20240311	162800	9909523200	27050	27050	27050	27050	0
126	20240311	162700	9909523200	27050	27050	27050	27050	0
127	20240311	162600	9909523200	27050	27050	27050	27050	0
128	20240311	162500	9909523200	27050	27050	27050	27050	0
129	20240311	162400	9909523200	27050	27050	27050	27050	0
130	20240311	162300	9909523200	27050	27050	27050	27050	0
131	20240311	162200	9909523200	27050	27050	27050	27050	0
132	20240311	162100	9909523200	27050	27050	27050	27050	0
133	20240311	162000	9909523200	27050	27050	27050	27050	0
134	20240311	161900	9909523200	27050	27050	27050	27050	0
135	20240311	161800	9909523200	27050	27050	27050	27050	0
136	20240311	161700	9909523200	27050	27050	27050	27050	0
137	20240311	161600	9909523200	27050	27050	27050	27050	0
138	20240311	161500	9909523200	27050	27050	27050	27050	0
139	20240311	161400	9909523200	27050	27050	27050	27050	0
140	20240311	161300	9909523200	27050	27050	27050	27050	0
141	20240311	161200	9909523200	27050	27050	27050	27050	0
142	20240311	161100	9909523200	27050	27050	27050	27050	0
143	20240311	161000	9909523200	27050	27050	27050	27050	0
144	20240311	160900	9909523200	27050	27050	27050	27050	0
145	20240311	160800	9909523200	27050	27050	27050	27050	0
146	20240311	160700	9909523200	27050	27050	27050	27050	0
147	20240311	160600	9909523200	27050	27050	27050	27050	0
148	20240311	160500	9909523200	27050	27050	27050	27050	0
149	20240311	160400	9909523200	27050	27050	27050	27050	0
150	20240311	160300	9909523200	27050	27050	27050	27050	0
151	20240311	160200	9909523200	27050	27050	27050	27050	0
152	20240311	160100	9909523200	27050	27050	27050	27050	4383
153	20240311	160000	9909523200	27050	27050	27050	27050	0
154	20240311	155900	9909523200	27050	27050	27050	27050	0
155	20240311	155800	9909523200	27050	27050	27050	27050	0
156	20240311	155700	9909523200	27050	27050	27050	27050	0
157	20240311	155600	9909523200	27050	27050	27050	27050	0
158	20240311	155500	9909523200	27050	27050	27050	27050	0
159	20240311	155400	9909523200	27050	27050	27050	27050	0
160	20240311	155300	9909523200	27050	27050	27050	27050	0
161	20240311	155200	9909523200	27050	27050	27050	27050	0
162	20240311	155100	9909523200	27050	27050	27050	27050	0
163	20240311	155000	9909523200	27050	27050	27050	27050	0
164	20240311	154900	9909523200	27050	27050	27050	27050	0
165	20240311	154800	9909523200	27050	27050	27050	27050	0
166	20240311	154700	9909523200	27050	27050	27050	27050	0
167	20240311	154600	9909523200	27050	27050	27050	27050	0
168	20240311	154500	9909523200	27050	27050	27050	27050	0
169	20240311	154400	9909523200	27050	27050	27050	27050	0
170	20240311	154300	9909523200	27050	27050	27050	27050	0
171	20240311	154200	9909523200	27050	27050	27050	27050	0
172	20240311	154100	9909523200	27050	27050	27050	27050	0
173	20240311	154000	9909523200	27050	27050	27050	27050	0
174	20240311	153900	9909523200	27050	27050	27050	27050	0
175	20240311	153800	9909523200	27050	27050	27050	27050	0
176	20240311	153700	9909523200	27050	27050	27050	27050	0
177	20240311	153600	9909523200	27050	27050	27050	27050	0
178	20240311	153500	9909523200	27050	27050	27050	27050	0
179	20240311	153400	9909523200	27050	27050	27050	27050	0
180	20240311	153300	9909523200	27050	27050	27050	27050	0
181	20240311	153200	9909523200	27050	27050	27050	27050	0
182	20240311	153100	9909523200	27050	27050	27050	27050	4383
183	20240311	153000	9909523200	27050	27050	27050	27050	4383
184	20240311	152900	9790963050	26950	26950	26950	26950	0
185	20240311	152800	9790963050	26950	26950	26950	26950	0
186	20240311	152700	9790963050	26950	26950	26950	26950	0
187	20240311	152600	9790963050	26950	26950	26950	26950	0
188	20240311	152500	9790963050	26950	26950	26950	26950	0
189	20240311	152400	9790963050	26950	26950	26950	26950	0
190	20240311	152300	9790963050	26950	26950	26950	26950	0
191	20240311	152200	9790963050	26950	26950	26950	26950	0
192	20240311	152100	9790963050	26950	26950	26950	26950	0
193	20240311	152000	9790963050	26950	26950	26950	26950	0
194	20240311	151900	9790963050	26950	26850	26950	26850	421
195	20240311	151800	9779618700	26900	26850	26950	26850	965
196	20240311	151700	9753704950	26950	26900	26950	26850	832
197	20240311	151600	9731306850	26850	26900	26950	26850	297
198	20240311	151500	9723313250	26950	26900	26950	26900	173
199	20240311	151400	9718652300	26950	26950	27000	26900	316
200	20240311	151300	9710139750	27000	27000	27050	26950	391
201	20240311	151200	9699571750	27000	26950	27000	26950	512
202	20240311	151100	9685757900	26950	26950	26950	26900	391
203	20240311	151000	9675230450	26950	26950	26950	26900	166
204	20240311	150900	9670759950	26950	26950	26950	26900	136
205	20240311	150800	9667097350	26950	26950	27000	26900	1549
206	20240311	150700	9625352900	26950	26900	26950	26900	185
207	20240311	150600	9620369100	26950	27000	27000	26900	386
208	20240311	150500	9609965450	27000	27000	27050	27000	229
209	20240311	150400	9603779750	27000	27050	27050	26900	196
210	20240311	150300	9598493100	27050	27000	27050	26900	980
211	20240311	150200	9572047450	26950	26950	27000	26950	182
212	20240311	150100	9567139050	27000	26950	27000	26900	1049
213	20240311	150000	9538875950	26950	26950	27000	26950	27
214	20240311	145900	9538147150	27000	26950	27000	26950	311
215	20240311	145800	9529754150	27000	26850	27000	26850	967
216	20240311	145700	9503704500	26900	26800	26900	26800	316
217	20240311	145600	9495216050	26900	26750	26900	26750	1184
218	20240311	145500	9463491300	26750	26750	26800	26750	723
219	20240311	145400	9444145800	26800	26850	26850	26750	3602
220	20240311	145300	9347610400	26800	26950	26950	26800	6372
221	20240311	145200	9176365750	26900	26950	26950	26900	282
222	20240311	145100	9168767650	26950	26900	26950	26900	351
223	20240311	145000	9159308700	26900	26950	27000	26900	512
224	20240311	144900	9145507900	26950	26950	26950	26950	137
225	20240311	144800	9141815750	26950	26950	27000	26950	29
226	20240311	144700	9141033900	27000	27000	27000	26950	81
227	20240311	144600	9138848250	26950	26900	26950	26900	399
228	20240311	144500	9128095600	26950	26900	26950	26900	130
229	20240311	144400	9124593850	26950	27000	27000	26900	2019
230	20240311	144300	9070188000	26950	27000	27000	26950	46
231	20240311	144200	9068946750	27000	26950	27000	26950	784
232	20240311	144100	9047780750	26950	27000	27000	26950	164
233	20240311	144000	9043354650	26950	26950	26950	26950	173
234	20240311	143900	9038692300	26950	26950	26950	26950	78
235	20240311	143800	9036590200	26950	26950	27000	26950	95
236	20240311	143700	9034026900	27000	27000	27000	26950	2813
237	20240311	143600	8958096500	27050	27000	27050	27000	69
238	20240311	143500	8956233450	27000	27000	27050	27000	224
239	20240311	143400	8950185400	27050	27000	27050	27000	361
240	20240311	143300	8940433400	27000	27000	27000	27000	69
241	20240311	143200	8938570400	27050	27050	27050	27050	923
242	20240311	143100	8913603250	27100	27100	27100	27050	311
243	20240311	143000	8905177500	27100	27150	27150	27100	198
244	20240311	142900	8899810700	27200	27150	27200	27150	227
245	20240311	142800	8893642650	27100	27100	27150	27100	247
246	20240311	142700	8886943950	27100	27150	27150	27100	151
247	20240311	142600	8882844350	27200	27150	27200	27100	103
248	20240311	142500	8880048450	27150	27100	27150	27100	258
249	20240311	142400	8873050950	27150	27100	27150	27100	173
250	20240311	142300	8868357450	27100	27150	27150	27100	704
251	20240311	142200	8849272450	27150	27100	27150	27100	18
252	20240311	142100	8848784600	27150	27150	27150	27150	130
253	20240311	142000	8845255100	27150	27100	27150	27100	275
254	20240311	141900	8837797600	27150	27100	27150	27100	111
255	20240311	141800	8834784050	27100	27150	27150	27100	227
256	20240311	141700	8828622350	27150	27100	27150	27100	216
257	20240311	141600	8822758700	27100	27150	27150	27100	210
258	20240311	141500	8817062700	27100	27150	27150	27100	161
259	20240311	141400	8812692400	27150	27150	27150	27150	60
260	20240311	141300	8811063400	27150	27150	27150	27100	131
261	20240311	141200	8807508000	27150	27150	27150	27100	217
262	20240311	141100	8801616550	27150	27150	27200	27150	276
263	20240311	141000	8794118150	27200	27150	27200	27150	126
264	20240311	140900	8790692450	27150	27150	27200	27150	113
265	20240311	140800	8787619500	27150	27200	27200	27150	357
266	20240311	140700	8777909850	27200	27150	27200	27150	102
267	20240311	140600	8775136200	27100	27100	27100	27100	205
268	20240311	140500	8769580700	27200	27100	27200	27100	125
269	20240311	140400	8766185800	27100	27150	27200	27100	1283
270	20240311	140300	8731377050	27150	27150	27200	27150	167
271	20240311	140200	8726838000	27150	27150	27200	27150	156
272	20240311	140100	8722597600	27200	27150	27200	27150	348
273	20240311	140000	8713148750	27100	27100	27150	27050	209
274	20240311	135900	8707480650	27100	27150	27200	27100	279
275	20240311	135800	8699911750	27100	27150	27150	27100	33
276	20240311	135700	8699017000	27200	27150	27200	27150	112
277	20240311	135600	8695970650	27150	27150	27150	27150	97
278	20240311	135500	8693337100	27150	27050	27150	27050	200
279	20240311	135400	8687917850	27150	27100	27150	27100	119
280	20240311	135300	8684688100	27050	27150	27150	27050	124
281	20240311	135200	8681322950	27150	27050	27150	27050	100
282	20240311	135100	8678612650	27050	27050	27150	27000	215
283	20240311	135000	8672788300	27050	27100	27100	27050	32
284	20240311	134900	8671921700	27150	27150	27150	27150	106
285	20240311	134800	8669043800	27150	27050	27150	27050	160
286	20240311	134700	8664705850	27150	27100	27150	27050	104
287	20240311	134600	8661885500	27150	27100	27150	27100	1116
288	20240311	134500	8631635550	27200	27100	27200	27100	128
289	20240311	134400	8628159150	27100	27150	27200	27100	196
290	20240311	134300	8622837350	27150	27100	27150	27050	1512
291	20240311	134200	8581862650	27050	27050	27100	27050	241
292	20240311	134100	8575334100	27100	27050	27100	27050	123
293	20240311	134000	8572001650	27100	27050	27100	27050	142
294	20240311	133900	8568155550	27100	27100	27100	27100	221
295	20240311	133800	8562166450	27100	27100	27100	27050	254
296	20240311	133700	8555284800	26950	27050	27050	26950	292
297	20240311	133600	8547386600	27000	26950	27000	26950	969
298	20240311	133500	8521228100	26950	27000	27000	26950	124
299	20240311	133400	8517881300	26950	26950	26950	26950	185
300	20240311	133300	8512895550	26950	26950	26950	26900	761
301	20240311	133200	8492416000	26950	26950	26950	26950	139
302	20240311	133100	8488669950	26900	26900	26950	26900	502
303	20240311	133000	8475157750	26900	26900	26950	26850	1431
304	20240311	132900	8436650900	26900	26950	26950	26900	1578
305	20240311	132800	8394189850	26950	26950	26950	26950	2
306	20240311	132700	8394135950	27050	26950	27050	26950	11
307	20240311	132600	8393839400	26950	27000	27000	26950	415
308	20240311	132500	8382638650	27050	27050	27050	27000	34
309	20240311	132400	8381719800	27050	27000	27050	27000	146
310	20240311	132300	8377777750	27050	26950	27050	26950	577
311	20240311	132200	8362199450	26950	27050	27050	26900	2343
312	20240311	132100	8298986550	27050	27100	27100	27000	960
313	20240311	132000	8273029900	27100	27050	27100	27050	362
314	20240311	131900	8263234500	27050	27100	27150	27000	1034
315	20240311	131800	8235263500	27100	27100	27100	27050	209
316	20240311	131700	8229600100	27100	27100	27100	27100	5
317	20240311	131600	8229464600	27150	27150	27150	27150	101
318	20240311	131500	8226722450	27150	27100	27150	27050	836
319	20240311	131400	8204086050	27050	27100	27100	27050	159
320	20240311	131300	8199777700	27100	27100	27100	27100	658
321	20240311	131200	8181945900	27100	27100	27100	27100	1272
322	20240311	131100	8147474700	27150	27150	27150	27100	162
323	20240311	131000	8143081450	27200	27150	27200	27150	385
324	20240311	130900	8132628650	27150	27200	27200	27150	3506
325	20240311	130800	8037324800	27200	27200	27200	27200	51
326	20240311	130700	8035937600	27250	27250	27250	27250	186
327	20240311	130600	8030869100	27200	27250	27250	27200	46
328	20240311	130500	8029617150	27250	27250	27250	27250	7
329	20240311	130400	8029426400	27250	27250	27250	27250	518
330	20240311	130300	8015310900	27250	27200	27250	27200	125
331	20240311	130200	8011908550	27250	27300	27300	27250	1076
332	20240311	130100	7982587500	27350	27350	27350	27350	21
333	20240311	130000	7982013150	27250	27300	27300	27250	10
334	20240311	125900	7981740550	27300	27300	27350	27250	243
335	20240311	125800	7975106350	27250	27200	27250	27200	109
336	20240311	125700	7972136850	27200	27250	27250	27200	514
337	20240311	125600	7958142150	27250	27300	27300	27250	315
338	20240311	125500	7949558350	27300	27250	27300	27250	301
339	20240311	125400	7941356050	27250	27300	27300	27250	72
340	20240311	125300	7939393950	27350	27300	27350	27250	84
341	20240311	125200	7937099800	27300	27250	27300	27250	236
342	20240311	125100	7930665650	27250	27250	27250	27250	15
343	20240311	125000	7930256900	27250	27300	27300	27250	29
344	20240311	124900	7929466550	27250	27300	27300	27250	73
345	20240311	124800	7927474400	27300	27300	27300	27300	106
346	20240311	124700	7924580600	27250	27300	27300	27250	502
347	20240311	124600	7910883450	27300	27300	27300	27250	305
348	20240311	124500	7902558050	27300	27300	27350	27300	402
349	20240311	124400	7891582100	27350	27300	27350	27300	118
350	20240311	124300	7888354900	27400	27350	27400	27350	654
351	20240311	124200	7870467950	27350	27300	27350	27250	615
352	20240311	124100	7853679850	27350	27300	27350	27250	402
353	20240311	124000	7842705700	27300	27350	27350	27300	108
354	20240311	123900	7839757100	27350	27400	27400	27300	162
355	20240311	123800	7835327650	27400	27350	27400	27300	99
356	20240311	123700	7832619550	27350	27350	27400	27350	971
357	20240311	123600	7806046600	27350	27500	27500	27350	2932
358	20240311	123500	7725609200	27500	27500	27500	27500	81
359	20240311	123400	7723381700	27450	27450	27450	27450	49
360	20240311	123300	7722036650	27450	27500	27500	27450	62
361	20240311	123200	7720333300	27500	27450	27500	27450	29
362	20240311	123100	7719536850	27450	27500	27500	27450	51
363	20240311	123000	7718136800	27450	27450	27450	27400	507
364	20240311	122900	7704235500	27450	27400	27450	27400	390
365	20240311	122800	7693531150	27450	27400	27450	27400	91
366	20240311	122700	7691034450	27400	27450	27450	27400	118
367	20240311	122600	7687799200	27450	27400	27450	27400	84
368	20240311	122500	7685495100	27450	27400	27450	27400	101
369	20240311	122400	7682722800	27400	27450	27450	27400	178
370	20240311	122300	7677845150	27450	27400	27450	27400	587
371	20240311	122200	7661733000	27450	27400	27450	27400	16
372	20240311	122100	7661294550	27400	27400	27400	27400	106
373	20240311	122000	7658390150	27450	27450	27450	27400	42
374	20240311	121900	7657237950	27400	27400	27400	27400	256
375	20240311	121800	7650223550	27400	27400	27400	27400	132
376	20240311	121700	7646606750	27400	27350	27400	27350	444
377	20240311	121600	7634442000	27350	27400	27450	27350	416
378	20240311	121500	7623045950	27400	27400	27450	27400	59
379	20240311	121400	7621427950	27450	27400	27450	27400	55
380	20240311	121300	7619920900	27400	27400	27400	27350	41
381	20240311	121200	7618798250	27400	27400	27400	27350	503
382	20240311	121100	7605030200	27400	27300	27400	27300	200
383	20240311	121000	7599561750	27300	27250	27300	27250	612
384	20240311	120900	7582875850	27250	27200	27250	27200	238
385	20240311	120800	7576394400	27250	27200	27250	27150	204
386	20240311	120700	7570850250	27150	27150	27250	27150	497
387	20240311	120600	7557355650	27150	27250	27250	27150	2006
388	20240311	120500	7502819050	27250	27300	27300	27250	2601
389	20240311	120400	7431872000	27300	27350	27350	27300	462
390	20240311	120300	7419237350	27400	27350	27400	27350	349
391	20240311	120200	7409689150	27350	27350	27350	27350	235
392	20240311	120100	7403261900	27400	27350	27400	27350	129
393	20240311	120000	7399733550	27350	27350	27350	27350	520
394	20240311	115900	7385511550	27350	27400	27550	27350	995
395	20240311	115800	7358183600	27400	27350	27400	27350	59
396	20240311	115700	7356569800	27400	27350	27450	27300	383
397	20240311	115600	7346102900	27350	27350	27400	27350	454
398	20240311	115500	7333666250	27350	27350	27350	27300	23
399	20240311	115400	7333037750	27350	27400	27400	27300	614
400	20240311	115300	7316257700	27300	27300	27400	27300	405
401	20240311	115200	7305196250	27250	27350	27350	27250	766
402	20240311	115100	7284280150	27350	27350	27350	27300	1051
403	20240311	115000	7255583150	27350	27400	27400	27350	259
404	20240311	114900	7248499300	27350	27350	27350	27300	419
405	20240311	114800	7237043550	27350	27450	27500	27250	5223
406	20240311	114700	7094048450	27450	27450	27450	27450	115
407	20240311	114600	7090891700	27450	27500	27500	27450	191
408	20240311	114500	7085645850	27500	27450	27500	27450	180
409	20240311	114400	7080697500	27450	27450	27500	27450	407
410	20240311	114300	7069515500	27450	27500	27500	27450	497
411	20240311	114200	7055871050	27500	27400	27500	27400	1888
412	20240311	114100	7004072750	27450	27450	27450	27400	580
413	20240311	114000	6988153150	27450	27450	27450	27450	183
414	20240311	113900	6983129800	27500	27500	27500	27500	135
415	20240311	113800	6979417300	27500	27500	27500	27500	122
416	20240311	113700	6976062300	27550	27600	27600	27500	460
417	20240311	113600	6963407200	27550	27500	27600	27500	211
418	20240311	113500	6957599650	27500	27450	27500	27400	427
419	20240311	113400	6945880550	27450	27650	27650	27450	7692
420	20240311	113300	6734087450	27600	27650	27700	27600	207
421	20240311	113200	6728360600	27650	27700	27700	27650	80
422	20240311	113100	6726146900	27600	27600	27650	27600	510
423	20240311	113000	6712055150	27650	27650	27650	27650	163
424	20240311	112900	6707548200	27650	27650	27650	27600	300
425	20240311	112800	6699255500	27650	27600	27650	27600	41
426	20240311	112700	6698122050	27650	27650	27650	27600	77
427	20240311	112600	6695993800	27600	27600	27650	27600	1617
428	20240311	112500	6651364550	27600	27600	27650	27600	231
429	20240311	112400	6644978550	27600	27650	27650	27600	418
430	20240311	112300	6633432050	27650	27650	27650	27600	1321
431	20240311	112200	6596917950	27650	27650	27650	27650	900
432	20240311	112100	6572032950	27650	27650	27700	27650	93
433	20240311	112000	6569459000	27650	27600	27700	27600	1615
434	20240311	111900	6524864300	27600	27650	27650	27600	1801
435	20240311	111800	6475111500	27700	27700	27700	27700	586
436	20240311	111700	6458879300	27700	27700	27750	27700	176
437	20240311	111600	6453997150	27700	27700	27750	27700	516
438	20240311	111500	6439701300	27750	27750	27750	27750	54
439	20240311	111400	6438202800	27750	27800	27800	27750	63
440	20240311	111300	6436454400	27750	27750	27750	27750	169
441	20240311	111200	6431764650	27750	27750	27750	27750	228
442	20240311	111100	6425437650	27750	27700	27800	27650	1236
443	20240311	111000	6391213050	27750	27850	27850	27650	3481
444	20240311	110900	6294724350	27900	27950	27950	27900	631
445	20240311	110800	6277107900	27950	27900	28000	27900	491
446	20240311	110700	6263384700	27900	27750	27900	27700	3647
447	20240311	110600	6162029550	27800	28050	28050	27750	3954
448	20240311	110500	6051909550	28050	28000	28050	28000	330
449	20240311	110400	6042653200	28000	28000	28000	28000	606
450	20240311	110300	6025685200	28000	27950	28100	27900	344
451	20240311	110200	6016057150	27850	28000	28100	27850	1864
452	20240311	110100	5964036050	28000	28100	28100	28000	3176
453	20240311	110000	5874990550	28100	28100	28150	28100	216
454	20240311	105900	5868913450	28100	28100	28150	28100	317
455	20240311	105800	5860005550	28150	28100	28150	28100	534
456	20240311	105700	5844997450	28100	28100	28150	28050	244
457	20240311	105600	5838141300	28150	28050	28150	28000	2136
458	20240311	105500	5778163450	28050	28200	28200	28050	2110
459	20240311	105400	5718890700	28250	28250	28250	28150	384
460	20240311	105300	5708059200	28200	28250	28300	28200	2024
461	20240311	105200	5650951400	28300	28550	28550	28250	8825
462	20240311	105100	5400111400	28600	28600	28600	28550	56
463	20240311	105000	5398510900	28550	28550	28600	28550	19
464	20240311	104900	5397968350	28550	28550	28600	28550	113
465	20240311	104800	5394741300	28600	28600	28600	28600	390
466	20240311	104700	5383587300	28550	28550	28550	28550	677
467	20240311	104600	5364258950	28550	28550	28600	28550	257
468	20240311	104500	5356921400	28550	28600	28600	28550	321
469	20240311	104400	5347755800	28600	28550	28600	28550	385
470	20240311	104300	5336756850	28600	28500	28600	28500	566
471	20240311	104200	5320580050	28550	28650	28650	28550	132
472	20240311	104100	5316810500	28650	28550	28650	28500	435
473	20240311	104000	5304392400	28550	28600	28650	28550	1391
474	20240311	103900	5264608000	28600	28550	28600	28550	82
475	20240311	103800	5262266800	28500	28550	28550	28500	245
476	20240311	103700	5255275300	28500	28550	28550	28450	2107
477	20240311	103600	5195219800	28550	28550	28550	28500	174
478	20240311	103500	5190257400	28500	28500	28500	28450	566
479	20240311	103400	5174130400	28500	28550	28600	28500	3840
480	20240311	103300	5064626850	28550	28600	28600	28550	699
481	20240311	103200	5044638300	28650	28600	28650	28600	432
482	20240311	103100	5032281300	28650	28650	28650	28600	273
483	20240311	103000	5024460800	28650	28700	28700	28650	222
484	20240311	102900	5018093000	28700	28700	28750	28700	194
485	20240311	102800	5012524450	28700	28750	28800	28700	783
486	20240311	102700	4990007100	28750	28850	28900	28750	544
487	20240311	102600	4974339450	28850	28750	28850	28750	921
488	20240311	102500	4947791250	28800	28850	28850	28750	299
489	20240311	102400	4939176600	28800	28850	28900	28800	953
490	20240311	102300	4911715800	28850	28900	28900	28800	24
491	20240311	102200	4911023650	28900	28850	28900	28800	340
492	20240311	102100	4901210900	28850	28900	28900	28850	46
493	20240311	102000	4899881650	28900	28900	28900	28850	353
494	20240311	101900	4889682350	28900	28900	28950	28900	280
495	20240311	101800	4881590200	28950	29050	29050	28950	76
496	20240311	101700	4879386550	28950	29050	29100	28950	575
497	20240311	101600	4862712400	29000	29100	29150	29000	780
498	20240311	101500	4840036550	29150	29200	29200	29100	373
499	20240311	101400	4829166950	29200	29100	29200	29050	1511
500	20240311	101300	4785080650	29150	29150	29150	29100	1286
501	20240311	101200	4747622700	29150	28850	29150	28850	4165
502	20240311	101100	4626660700	28850	28850	28850	28850	215
503	20240311	101000	4620457950	28850	28900	28900	28850	209
504	20240311	100900	4614427900	28850	28850	28900	28850	293
505	20240311	100800	4605972300	28850	28850	28900	28850	253
506	20240311	100700	4598670100	28850	28800	28900	28800	431
507	20240311	100600	4586222150	28900	28800	28900	28800	583
508	20240311	100500	4569409450	28800	28750	28850	28750	552
509	20240311	100400	4553515100	28750	28700	28850	28700	708
510	20240311	100300	4533159250	28650	28500	28650	28450	760
511	20240311	100200	4511495150	28500	28550	28550	28450	1943
512	20240311	100100	4456105350	28550	28600	28700	28550	726
513	20240311	100000	4435344000	28600	28550	28650	28550	374
514	20240311	095900	4424645050	28550	28700	28700	28550	2789
515	20240311	095800	4344810900	28850	28800	28900	28700	3836
516	20240311	095700	4234578150	28800	28850	28850	28700	572
517	20240311	095600	4218129150	28750	28850	28900	28750	3197
518	20240311	095500	4126079400	28850	28850	28900	28850	1597
519	20240311	095400	4080004950	28850	28850	28900	28850	464
520	20240311	095300	4066614350	28850	29000	29000	28850	509
521	20240311	095200	4051909950	29000	28850	29000	28800	442
522	20240311	095100	4039105750	28900	28800	28950	28800	773
523	20240311	095000	4016800250	28750	28850	28900	28750	1225
524	20240311	094900	3981516450	28850	28800	28850	28800	431
525	20240311	094800	3969091050	28800	28950	28950	28800	176
526	20240311	094700	3964010750	28900	28800	28900	28800	553
527	20240311	094600	3948058750	28800	28800	28950	28800	611
528	20240311	094500	3930415000	28800	28850	28900	28800	441
529	20240311	094400	3917708500	28800	28850	28850	28800	777
530	20240311	094300	3895319600	28850	28900	28900	28850	391
531	20240311	094200	3884037550	28950	29000	29050	28900	280
532	20240311	094100	3875921750	29000	28900	29000	28850	1933
533	20240311	094000	3819998700	28950	28800	28950	28800	693
534	20240311	093900	3799972300	28800	28800	28900	28800	315
535	20240311	093800	3790896600	28850	28850	28900	28800	846
536	20240311	093700	3766516450	28850	28900	28950	28850	798
537	20240311	093600	3743483700	28850	28950	29000	28850	927
538	20240311	093500	3716697550	28900	29000	29050	28900	1095
539	20240311	093400	3684956400	29050	28900	29200	28850	1127
540	20240311	093300	3652188750	28850	29100	29200	28850	4555
541	20240311	093200	3519955800	29150	29250	29250	29150	1092
542	20240311	093100	3488079700	29250	29100	29250	29100	1257
543	20240311	093000	3451398650	29150	29200	29250	29150	1094
544	20240311	092900	3419447800	29100	29100	29200	29050	3587
545	20240311	092800	3314966350	29050	29100	29200	29050	2569
546	20240311	092700	3240202500	29100	29250	29300	29050	5343
547	20240311	092600	3083930350	29250	29050	29300	28950	10206
548	20240311	092500	2785922600	29000	28700	29100	28700	4044
549	20240311	092400	2668799550	28650	28750	28750	28650	1215
550	20240311	092300	2633951350	28750	28800	28800	28650	553
551	20240311	092200	2618061850	28800	28600	28800	28600	1241
552	20240311	092100	2582422900	28600	28700	28700	28600	843
553	20240311	092000	2558269500	28700	28500	28700	28450	1858
554	20240311	091900	2505242700	28500	28600	28600	28450	735
555	20240311	091800	2484282300	28600	28450	28750	28450	2009
556	20240311	091700	2426900900	28450	28500	28550	28400	2971
557	20240311	091600	2342409100	28500	28750	28750	28450	3656
558	20240311	091500	2238041450	28650	28700	28800	28650	814
559	20240311	091400	2214692300	28700	29100	29150	28700	5717
560	20240311	091300	2049478600	29000	29100	29150	29000	4861
561	20240311	091200	1907981900	29100	29000	29100	29000	3582
562	20240311	091100	1803881200	29100	29000	29100	28950	2930
563	20240311	091000	1718830750	29000	29050	29200	28950	7238
564	20240311	090900	1508769900	29050	29200	29250	28850	4376
565	20240311	090800	1381680650	29250	29000	29250	28950	10322
566	20240311	090700	1081164600	29000	28650	29000	28650	6435
567	20240311	090600	894974800	28750	28650	28800	28500	8343
568	20240311	090500	655640500	28700	28400	28750	28350	8054
569	20240311	090400	425054950	28550	28100	28600	28100	5996
570	20240311	090300	254875400	28150	27950	28150	27950	921
571	20240311	090200	229008800	27950	27800	28000	27800	924
572	20240311	090100	203210850	27800	27700	27950	27700	1582
573	20240311	090000	159295850	27650	27750	27950	27650	5197