KissMeData/020150/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185800	19631364850	49950	49950	49950	49950	8109
3	20240328	185700	19631364850	49950	49950	49950	49950	0
4	20240328	185600	19631364850	49950	49950	49950	49950	0
5	20240328	185500	19631364850	49950	49950	49950	49950	0
6	20240328	185400	19631364850	49950	49950	49950	49950	0
7	20240328	185300	19631364850	49950	49950	49950	49950	0
8	20240328	185200	19631364850	49950	49950	49950	49950	0
9	20240328	185100	19631364850	49950	49950	49950	49950	0
10	20240328	185000	19631364850	49950	49950	49950	49950	0
11	20240328	184900	19631364850	49950	49950	49950	49950	0
12	20240328	184800	19631364850	49950	49950	49950	49950	0
13	20240328	184700	19631364850	49950	49950	49950	49950	0
14	20240328	184600	19631364850	49950	49950	49950	49950	0
15	20240328	184500	19631364850	49950	49950	49950	49950	0
16	20240328	184400	19631364850	49950	49950	49950	49950	0
17	20240328	184300	19631364850	49950	49950	49950	49950	0
18	20240328	184200	19631364850	49950	49950	49950	49950	0
19	20240328	184100	19631364850	49950	49950	49950	49950	0
20	20240328	184000	19631364850	49950	49950	49950	49950	0
21	20240328	183900	19631364850	49950	49950	49950	49950	0
22	20240328	183800	19631364850	49950	49950	49950	49950	0
23	20240328	183700	19631364850	49950	49950	49950	49950	0
24	20240328	183600	19631364850	49950	49950	49950	49950	0
25	20240328	183500	19631364850	49950	49950	49950	49950	0
26	20240328	183400	19631364850	49950	49950	49950	49950	0
27	20240328	183300	19631364850	49950	49950	49950	49950	0
28	20240328	183200	19631364850	49950	49950	49950	49950	0
29	20240328	183100	19631364850	49950	49950	49950	49950	0
30	20240328	183000	19631364850	49950	49950	49950	49950	0
31	20240328	182900	19631364850	49950	49950	49950	49950	0
32	20240328	182800	19631364850	49950	49950	49950	49950	8109
33	20240328	182700	19631364850	49950	49950	49950	49950	0
34	20240328	182600	19631364850	49950	49950	49950	49950	0
35	20240328	182500	19631364850	49950	49950	49950	49950	0
36	20240328	182400	19631364850	49950	49950	49950	49950	0
37	20240328	182300	19631364850	49950	49950	49950	49950	0
38	20240328	182200	19631364850	49950	49950	49950	49950	0
39	20240328	182100	19631364850	49950	49950	49950	49950	0
40	20240328	182000	19631364850	49950	49950	49950	49950	0
41	20240328	181900	19631364850	49950	49950	49950	49950	0
42	20240328	181800	19631364850	49950	49950	49950	49950	0
43	20240328	181700	19631364850	49950	49950	49950	49950	0
44	20240328	181600	19631364850	49950	49950	49950	49950	0
45	20240328	181500	19631364850	49950	49950	49950	49950	0
46	20240328	181400	19631364850	49950	49950	49950	49950	0
47	20240328	181300	19631364850	49950	49950	49950	49950	0
48	20240328	181200	19631364850	49950	49950	49950	49950	0
49	20240328	181100	19631364850	49950	49950	49950	49950	0
50	20240328	181000	19631364850	49950	49950	49950	49950	0
51	20240328	180900	19631364850	49950	49950	49950	49950	0
52	20240328	180800	19631364850	49950	49950	49950	49950	0
53	20240328	180700	19631364850	49950	49950	49950	49950	0
54	20240328	180600	19631364850	49950	49950	49950	49950	0
55	20240328	180500	19631364850	49950	49950	49950	49950	0
56	20240328	180400	19631364850	49950	49950	49950	49950	0
57	20240328	180300	19631364850	49950	49950	49950	49950	0
58	20240328	180200	19631364850	49950	49950	49950	49950	0
59	20240328	180100	19631364850	49950	49950	49950	49950	0
60	20240328	180000	19631364850	49950	49950	49950	49950	0
61	20240328	175900	19631364850	49950	49950	49950	49950	0
62	20240328	175800	19631364850	49950	49950	49950	49950	8109
63	20240328	175700	19631364850	49950	49950	49950	49950	0
64	20240328	175600	19631364850	49950	49950	49950	49950	0
65	20240328	175500	19631364850	49950	49950	49950	49950	0
66	20240328	175400	19631364850	49950	49950	49950	49950	0
67	20240328	175300	19631364850	49950	49950	49950	49950	0
68	20240328	175200	19631364850	49950	49950	49950	49950	0
69	20240328	175100	19631364850	49950	49950	49950	49950	0
70	20240328	175000	19631364850	49950	49950	49950	49950	0
71	20240328	174900	19631364850	49950	49950	49950	49950	0
72	20240328	174800	19631364850	49950	49950	49950	49950	0
73	20240328	174700	19631364850	49950	49950	49950	49950	0
74	20240328	174600	19631364850	49950	49950	49950	49950	0
75	20240328	174500	19631364850	49950	49950	49950	49950	0
76	20240328	174400	19631364850	49950	49950	49950	49950	0
77	20240328	174300	19631364850	49950	49950	49950	49950	0
78	20240328	174200	19631364850	49950	49950	49950	49950	0
79	20240328	174100	19631364850	49950	49950	49950	49950	0
80	20240328	174000	19631364850	49950	49950	49950	49950	0
81	20240328	173900	19631364850	49950	49950	49950	49950	0
82	20240328	173800	19631364850	49950	49950	49950	49950	0
83	20240328	173700	19631364850	49950	49950	49950	49950	0
84	20240328	173600	19631364850	49950	49950	49950	49950	0
85	20240328	173500	19631364850	49950	49950	49950	49950	0
86	20240328	173400	19631364850	49950	49950	49950	49950	0
87	20240328	173300	19631364850	49950	49950	49950	49950	0
88	20240328	173200	19631364850	49950	49950	49950	49950	0
89	20240328	173100	19631364850	49950	49950	49950	49950	0
90	20240328	173000	19631364850	49950	49950	49950	49950	0
91	20240328	172900	19631364850	49950	49950	49950	49950	0
92	20240328	172800	19631364850	49950	49950	49950	49950	8109
93	20240328	172700	19631364850	49950	49950	49950	49950	0
94	20240328	172600	19631364850	49950	49950	49950	49950	0
95	20240328	172500	19631364850	49950	49950	49950	49950	0
96	20240328	172400	19631364850	49950	49950	49950	49950	0
97	20240328	172300	19631364850	49950	49950	49950	49950	0
98	20240328	172200	19631364850	49950	49950	49950	49950	0
99	20240328	172100	19631364850	49950	49950	49950	49950	0
100	20240328	172000	19631364850	49950	49950	49950	49950	0
101	20240328	171900	19631364850	49950	49950	49950	49950	0
102	20240328	171800	19631364850	49950	49950	49950	49950	0
103	20240328	171700	19631364850	49950	49950	49950	49950	0
104	20240328	171600	19631364850	49950	49950	49950	49950	0
105	20240328	171500	19631364850	49950	49950	49950	49950	0
106	20240328	171400	19631364850	49950	49950	49950	49950	0
107	20240328	171300	19631364850	49950	49950	49950	49950	0
108	20240328	171200	19631364850	49950	49950	49950	49950	0
109	20240328	171100	19631364850	49950	49950	49950	49950	0
110	20240328	171000	19631364850	49950	49950	49950	49950	0
111	20240328	170900	19631364850	49950	49950	49950	49950	0
112	20240328	170800	19631364850	49950	49950	49950	49950	0
113	20240328	170700	19631364850	49950	49950	49950	49950	0
114	20240328	170600	19631364850	49950	49950	49950	49950	0
115	20240328	170500	19631364850	49950	49950	49950	49950	0
116	20240328	170400	19631364850	49950	49950	49950	49950	0
117	20240328	170300	19631364850	49950	49950	49950	49950	0
118	20240328	170200	19631364850	49950	49950	49950	49950	0
119	20240328	170100	19631364850	49950	49950	49950	49950	0
120	20240328	170000	19631364850	49950	49950	49950	49950	0
121	20240328	165900	19631364850	49950	49950	49950	49950	0
122	20240328	165800	19631364850	49950	49950	49950	49950	8109
123	20240328	165700	19631364850	49950	49950	49950	49950	0
124	20240328	165600	19631364850	49950	49950	49950	49950	0
125	20240328	165500	19631364850	49950	49950	49950	49950	0
126	20240328	165400	19631364850	49950	49950	49950	49950	0
127	20240328	165300	19631364850	49950	49950	49950	49950	0
128	20240328	165200	19631364850	49950	49950	49950	49950	0
129	20240328	165100	19631364850	49950	49950	49950	49950	0
130	20240328	165000	19631364850	49950	49950	49950	49950	0
131	20240328	164900	19631364850	49950	49950	49950	49950	0
132	20240328	164800	19631364850	49950	49950	49950	49950	0
133	20240328	164700	19631364850	49950	49950	49950	49950	0
134	20240328	164600	19631364850	49950	49950	49950	49950	0
135	20240328	164500	19631364850	49950	49950	49950	49950	0
136	20240328	164400	19631364850	49950	49950	49950	49950	0
137	20240328	164300	19631364850	49950	49950	49950	49950	0
138	20240328	164200	19631364850	49950	49950	49950	49950	0
139	20240328	164100	19631364850	49950	49950	49950	49950	0
140	20240328	164000	19631364850	49950	49950	49950	49950	0
141	20240328	163900	19631364850	49950	49950	49950	49950	0
142	20240328	163800	19631364850	49950	49950	49950	49950	0
143	20240328	163700	19631364850	49950	49950	49950	49950	0
144	20240328	163600	19631364850	49950	49950	49950	49950	0
145	20240328	163500	19631364850	49950	49950	49950	49950	0
146	20240328	163400	19631364850	49950	49950	49950	49950	0
147	20240328	163300	19631364850	49950	49950	49950	49950	0
148	20240328	163200	19631364850	49950	49950	49950	49950	0
149	20240328	163100	19631364850	49950	49950	49950	49950	0
150	20240328	163000	19631364850	49950	49950	49950	49950	0
151	20240328	162900	19631364850	49950	49950	49950	49950	0
152	20240328	162800	19631364850	49950	49950	49950	49950	8109
153	20240328	162700	19631364850	49950	49950	49950	49950	0
154	20240328	162600	19631364850	49950	49950	49950	49950	0
155	20240328	162500	19631364850	49950	49950	49950	49950	0
156	20240328	162400	19631364850	49950	49950	49950	49950	0
157	20240328	162300	19631364850	49950	49950	49950	49950	0
158	20240328	162200	19631364850	49950	49950	49950	49950	0
159	20240328	162100	19631364850	49950	49950	49950	49950	0
160	20240328	162000	19631364850	49950	49950	49950	49950	0
161	20240328	161900	19631364850	49950	49950	49950	49950	0
162	20240328	161800	19631364850	49950	49950	49950	49950	0
163	20240328	161700	19631364850	49950	49950	49950	49950	0
164	20240328	161600	19631364850	49950	49950	49950	49950	0
165	20240328	161500	19631364850	49950	49950	49950	49950	0
166	20240328	161400	19631364850	49950	49950	49950	49950	0
167	20240328	161300	19631364850	49950	49950	49950	49950	0
168	20240328	161200	19631364850	49950	49950	49950	49950	0
169	20240328	161100	19631364850	49950	49950	49950	49950	0
170	20240328	161000	19631364850	49950	49950	49950	49950	0
171	20240328	160900	19631364850	49950	49950	49950	49950	0
172	20240328	160800	19631364850	49950	49950	49950	49950	0
173	20240328	160700	19631364850	49950	49950	49950	49950	0
174	20240328	160600	19631364850	49950	49950	49950	49950	0
175	20240328	160500	19631364850	49950	49950	49950	49950	0
176	20240328	160400	19631364850	49950	49950	49950	49950	0
177	20240328	160300	19631364850	49950	49950	49950	49950	0
178	20240328	160200	19631364850	49950	49950	49950	49950	0
179	20240328	160100	19631364850	49950	49950	49950	49950	0
180	20240328	160000	19631364850	49950	49950	49950	49950	0
181	20240328	155900	19631364850	49950	49950	49950	49950	0
182	20240328	155800	19631364850	49950	49950	49950	49950	8109
183	20240328	155700	19631364850	49950	49950	49950	49950	0
184	20240328	155600	19631364850	49950	49950	49950	49950	0
185	20240328	155500	19631364850	49950	49950	49950	49950	0
186	20240328	155400	19631364850	49950	49950	49950	49950	0
187	20240328	155300	19631364850	49950	49950	49950	49950	0
188	20240328	155200	19631364850	49950	49950	49950	49950	0
189	20240328	155100	19631364850	49950	49950	49950	49950	0
190	20240328	155000	19631364850	49950	49950	49950	49950	0
191	20240328	154900	19631364850	49950	49950	49950	49950	0
192	20240328	154800	19631364850	49950	49950	49950	49950	0
193	20240328	154700	19631364850	49950	49950	49950	49950	0
194	20240328	154600	19631364850	49950	49950	49950	49950	0
195	20240328	154500	19631364850	49950	49950	49950	49950	0
196	20240328	154400	19631364850	49950	49950	49950	49950	0
197	20240328	154300	19631364850	49950	49950	49950	49950	0
198	20240328	154200	19631364850	49950	49950	49950	49950	0
199	20240328	154100	19631364850	49950	49950	49950	49950	0
200	20240328	154000	19631364850	49950	49950	49950	49950	0
201	20240328	153900	19631364850	49950	49950	49950	49950	0
202	20240328	153800	19631364850	49950	49950	49950	49950	0
203	20240328	153700	19631364850	49950	49950	49950	49950	0
204	20240328	153600	19631364850	49950	49950	49950	49950	0
205	20240328	153500	19631364850	49950	49950	49950	49950	0
206	20240328	153400	19631364850	49950	49950	49950	49950	0
207	20240328	153300	19631364850	49950	49950	49950	49950	0
208	20240328	153200	19631364850	49950	49950	49950	49950	0
209	20240328	153100	19631364850	49950	49950	49950	49950	0
210	20240328	153000	19631364850	49950	49950	49950	49950	8109
211	20240328	152900	19226320300	50100	50100	50100	50100	0
212	20240328	152800	19226320300	50100	50100	50100	50100	0
213	20240328	152700	19226320300	50100	50100	50100	50100	0
214	20240328	152600	19226320300	50100	50100	50100	50100	0
215	20240328	152500	19226320300	50100	50100	50100	50100	0
216	20240328	152400	19226320300	50100	50100	50100	50100	0
217	20240328	152300	19226320300	50100	50100	50100	50100	0
218	20240328	152200	19226320300	50100	50100	50100	50100	0
219	20240328	152100	19226320300	50100	50100	50100	50100	0
220	20240328	152000	19226320300	50100	50100	50100	50100	0
221	20240328	151900	19226320300	50100	50000	50100	50000	236
222	20240328	151800	19214503800	50100	50000	50100	50000	408
223	20240328	151700	19194076000	50000	50100	50200	50000	2847
224	20240328	151600	19051451100	50100	50200	50200	50100	555
225	20240328	151500	19023602500	50100	50200	50200	50100	915
226	20240328	151400	18977691900	50200	50100	50200	50100	1800
227	20240328	151300	18887390100	50100	50000	50100	50000	567
228	20240328	151200	18859000800	50100	50100	50200	50000	1422
229	20240328	151100	18787676600	50100	50100	50200	50000	1073
230	20240328	151000	18733913600	50000	50000	50100	50000	1311
231	20240328	150900	18668259000	50000	50000	50100	50000	2906
232	20240328	150800	18522905700	50100	50100	50100	49950	320
233	20240328	150700	18506892050	50000	49900	50100	49850	1697
234	20240328	150600	18422128650	49900	49900	49900	49800	832
235	20240328	150500	18380647250	49850	49850	49900	49850	499
236	20240328	150400	18355755500	49850	49900	49900	49850	292
237	20240328	150300	18341190450	49900	49850	49900	49800	252
238	20240328	150200	18328629000	49800	49850	49900	49800	464
239	20240328	150100	18305497400	49850	49900	49900	49800	349
240	20240328	150000	18288089800	49900	50000	50000	49900	411
241	20240328	145900	18267568500	50000	49900	50000	49900	699
242	20240328	145800	18232677550	49900	49950	50000	49900	287
243	20240328	145700	18218344700	50000	49900	50000	49750	1256
244	20240328	145600	18155655600	49950	49900	49950	49800	525
245	20240328	145500	18129446600	49900	49750	49900	49750	2228
246	20240328	145400	18018378150	49750	49750	49800	49700	338
247	20240328	145300	18001559250	49700	49650	49750	49650	605
248	20240328	145200	17971491550	49650	49750	49750	49650	331
249	20240328	145100	17955042050	49750	49600	49750	49550	656
250	20240328	145000	17922486800	49600	49600	49650	49550	591
251	20240328	144900	17893181950	49600	49650	49700	49500	1988
252	20240328	144800	17794565650	49600	49650	49700	49600	768
253	20240328	144700	17756441650	49650	49700	49700	49600	296
254	20240328	144600	17741741750	49700	49700	49750	49600	920
255	20240328	144500	17696058100	49650	49650	49750	49600	1120
256	20240328	144400	17640417600	49650	49700	49700	49600	316
257	20240328	144300	17624730850	49700	49650	49700	49600	341
258	20240328	144200	17607801150	49650	49750	49750	49600	389
259	20240328	144100	17588495450	49800	49800	49800	49550	435
260	20240328	144000	17566907100	49600	49600	49800	49550	496
261	20240328	143900	17542287050	49600	49650	49800	49600	356
262	20240328	143800	17524617100	49650	49650	49800	49650	450
263	20240328	143700	17502268950	49650	49550	49800	49500	677
264	20240328	143600	17468718850	49800	49650	49800	49550	631
265	20240328	143500	17437404900	49650	49650	49650	49600	297
266	20240328	143400	17422665050	49600	49650	49700	49550	535
267	20240328	143300	17396105450	49650	49550	49650	49550	213
268	20240328	143200	17385539350	49550	49500	49650	49500	432
269	20240328	143100	17364117850	49500	49550	49600	49500	504
270	20240328	143000	17339158950	49600	49550	49600	49550	351
271	20240328	142900	17321763450	49550	49450	49600	49450	716
272	20240328	142800	17286316700	49450	49450	49550	49400	332
273	20240328	142700	17269895650	49450	49500	49600	49450	991
274	20240328	142600	17220879050	49500	49650	49650	49500	290
275	20240328	142500	17206521650	49450	49450	49550	49450	206
276	20240328	142400	17196322850	49450	49550	49550	49400	1206
277	20240328	142300	17136667450	49550	49500	49600	49450	285
278	20240328	142200	17122557350	49550	49500	49550	49450	829
279	20240328	142100	17081543850	49450	49500	49550	49450	357
280	20240328	142000	17063875300	49500	49550	49600	49500	909
281	20240328	141900	17018846000	49550	49600	49600	49550	148
282	20240328	141800	17011509600	49600	49600	49650	49550	431
283	20240328	141700	16990137350	49600	49650	49650	49600	287
284	20240328	141600	16975892800	49650	49600	49650	49600	727
285	20240328	141500	16939831750	49600	49600	49650	49500	340
286	20240328	141400	16922978250	49600	49550	49650	49450	629
287	20240328	141300	16891812700	49550	49600	49600	49550	98
288	20240328	141200	16886953600	49600	49650	49650	49550	429
289	20240328	141100	16865673700	49600	49600	49650	49600	317
290	20240328	141000	16849942700	49550	49550	49650	49500	400
291	20240328	140900	16830116950	49550	49500	49600	49450	175
292	20240328	140800	16821440200	49600	49500	49600	49450	1292
293	20240328	140700	16757486350	49450	49450	49450	49400	416
294	20240328	140600	16736918200	49400	49450	49450	49400	353
295	20240328	140500	16719469650	49400	49400	49450	49400	199
296	20240328	140400	16709635250	49400	49350	49450	49350	934
297	20240328	140300	16663499650	49350	49400	49400	49300	518
298	20240328	140200	16637951950	49300	49350	49350	49300	592
299	20240328	140100	16608738400	49350	49400	49400	49300	902
300	20240328	140000	16564212150	49400	49450	49450	49350	412
301	20240328	135900	16543868050	49350	49350	49500	49300	720
302	20240328	135800	16508332600	49350	49300	49450	49300	1091
303	20240328	135700	16454467450	49450	49500	49550	49300	1325
304	20240328	135600	16389043500	49500	49350	49500	49300	2192
305	20240328	135500	16280803900	49350	49450	49500	49350	1330
306	20240328	135400	16215072200	49500	49500	49550	49450	2525
307	20240328	135300	16090095750	49500	49550	49600	49500	2158
308	20240328	135200	15983170550	49600	49550	49600	49550	490
309	20240328	135100	15958876350	49550	49550	49600	49550	475
310	20240328	135000	15935333800	49550	49650	49650	49550	2743
311	20240328	134900	15799281350	49700	49650	49700	49650	820
312	20240328	134800	15758567450	49650	49750	49750	49650	2237
313	20240328	134700	15647414950	49700	49750	49750	49700	159
314	20240328	134600	15639506300	49700	49750	49750	49700	194
315	20240328	134500	15629864050	49750	49700	49750	49700	830
316	20240328	134400	15588611200	49750	49650	49750	49650	418
317	20240328	134300	15567840350	49650	49650	49750	49650	307
318	20240328	134200	15552595300	49650	49700	49900	49650	980
319	20240328	134100	15503869650	49700	49700	49750	49700	320
320	20240328	134000	15487960550	49700	49750	49750	49700	193
321	20240328	133900	15478363250	49700	49800	49850	49700	1417
322	20240328	133800	15407839350	49800	49850	49900	49800	472
323	20240328	133700	15384318450	49900	49850	49900	49850	265
324	20240328	133600	15371101350	49900	49900	49900	49850	151
325	20240328	133500	15363573150	49850	49850	49900	49800	178
326	20240328	133400	15354699900	49850	49800	49900	49750	247
327	20240328	133300	15342390150	49800	49800	49800	49750	335
328	20240328	133200	15325708250	49800	49850	49850	49800	165
329	20240328	133100	15317489200	49900	49950	49950	49850	1246
330	20240328	133000	15255331850	49950	49900	50000	49850	405
331	20240328	132900	15235121150	49850	49850	49900	49850	228
332	20240328	132800	15223747100	49850	49800	49850	49800	545
333	20240328	132700	15196584550	49800	49800	49850	49750	757
334	20240328	132600	15158883050	49800	49850	49850	49800	121
335	20240328	132500	15152855750	49800	49800	49850	49800	370
336	20240328	132400	15134428600	49850	49850	49850	49800	198
337	20240328	132300	15124563250	49800	49850	49850	49800	448
338	20240328	132200	15102239950	49850	49850	49850	49850	60
339	20240328	132100	15099248950	49850	50000	50000	49850	1493
340	20240328	132000	15024745100	49950	50000	50000	49950	1477
341	20240328	131900	14950964550	50000	49950	50000	49950	168
342	20240328	131800	14942565850	49950	49950	50000	49950	184
343	20240328	131700	14933373900	49950	49950	50000	49950	79
344	20240328	131600	14929425050	49950	50000	50000	49950	81
345	20240328	131500	14925379050	49950	50000	50000	49950	202
346	20240328	131400	14915288050	50000	50000	50000	49950	74
347	20240328	131300	14911588300	50000	50000	50100	49950	911
348	20240328	131200	14866035150	50000	50100	50100	50000	342
349	20240328	131100	14848933150	50000	50000	50100	50000	215
350	20240328	131000	14838181950	50100	50100	50100	50000	135
351	20240328	130900	14831418550	50100	50000	50100	50000	130
352	20240328	130800	14824911650	50000	50100	50100	50000	188
353	20240328	130700	14815505650	50100	50200	50200	50000	477
354	20240328	130600	14791638650	50000	50000	50000	50000	63
355	20240328	130500	14788488650	50200	50200	50200	49950	3154
356	20240328	130400	14630696900	50200	50100	50200	50100	119
357	20240328	130300	14624723400	50100	50200	50200	50100	299
358	20240328	130200	14609715200	50300	50100	50300	50100	390
359	20240328	130100	14590168600	50100	50200	50300	50100	812
360	20240328	130000	14549396100	50200	50200	50200	50100	1312
361	20240328	125900	14483534800	50000	50000	50200	50000	1224
362	20240328	125800	14422228300	50000	50000	50000	50000	50
363	20240328	125700	14419728300	50000	50100	50100	50000	110
364	20240328	125600	14414221600	50000	50000	50100	50000	301
365	20240328	125500	14399164100	50000	50100	50100	50000	61
366	20240328	125400	14396108500	50100	50000	50100	50000	171
367	20240328	125300	14387546100	50100	50100	50100	50100	72
368	20240328	125200	14383938900	50100	50100	50200	50100	320
369	20240328	125100	14367905200	50100	50100	50200	50000	115
370	20240328	125000	14362145700	50000	50100	50200	50000	669
371	20240328	124900	14328634600	50100	50200	50200	50100	145
372	20240328	124800	14321359400	50200	50000	50200	50000	1093
373	20240328	124700	14266580200	49950	50000	50100	49950	881
374	20240328	124600	14222532100	50000	50000	50100	50000	1031
375	20240328	124500	14170976200	50000	49950	50000	49950	348
376	20240328	124400	14153589900	49950	49950	49950	49950	237
377	20240328	124300	14141751750	50000	50000	50100	50000	1160
378	20240328	124200	14083746450	50000	50100	50100	50000	1017
379	20240328	124100	14032870050	50100	50000	50100	50000	42
380	20240328	124000	14030767250	50000	50100	50100	50000	176
381	20240328	123900	14021956150	50100	50100	50100	50000	315
382	20240328	123800	14006183250	50100	50000	50100	50000	653
383	20240328	123700	13973480750	50000	50000	50100	50000	128
384	20240328	123600	13967074450	50000	50000	50100	50000	408
385	20240328	123500	13946667250	50000	50100	50100	50000	323
386	20240328	123400	13930511450	50000	50000	50100	50000	157
387	20240328	123300	13922652550	50000	50000	50100	50000	264
388	20240328	123200	13909451950	50100	50100	50100	50000	120
389	20240328	123100	13903440050	50100	50000	50100	50000	237
390	20240328	123000	13891568550	50000	50100	50100	50000	239
391	20240328	122900	13879599650	50000	50100	50100	50000	1231
392	20240328	122800	13817929550	50100	50100	50100	50000	133
393	20240328	122700	13811271950	50000	50000	50100	50000	613
394	20240328	122600	13780581050	50000	50000	50100	50000	108
395	20240328	122500	13775179650	50100	50000	50100	50000	552
396	20240328	122400	13747574150	50000	50100	50100	49950	177
397	20240328	122300	13738720350	49950	49950	50100	49950	1186
398	20240328	122200	13679422150	49950	49850	49950	49850	382
399	20240328	122100	13660367300	49850	49950	49950	49850	192
400	20240328	122000	13650788350	49950	49950	49950	49950	303
401	20240328	121900	13635653500	49950	49950	49950	49900	377
402	20240328	121800	13616833000	49900	49900	49950	49850	418
403	20240328	121700	13595974600	49850	49900	49900	49850	275
404	20240328	121600	13582252600	49900	49950	49950	49900	390
405	20240328	121500	13562772450	49950	49900	49950	49850	339
406	20240328	121400	13545857000	49950	49950	49950	49900	60
407	20240328	121300	13542860600	49950	49800	50000	49800	998
408	20240328	121200	13493040550	49800	49850	49900	49800	192
409	20240328	121100	13483470600	49850	49750	49850	49700	594
410	20240328	121000	13453874050	49700	49700	49750	49650	214
411	20240328	120900	13443233400	49700	49800	49800	49700	138
412	20240328	120800	13436369100	49800	49800	49850	49650	469
413	20240328	120700	13413065100	49650	49900	49900	49650	105
414	20240328	120600	13407850600	49650	49800	49900	49650	2324
415	20240328	120500	13292204950	49800	49700	49800	49650	852
416	20240328	120400	13249800350	49700	49650	49700	49650	281
417	20240328	120300	13235846700	49650	49600	49700	49600	126
418	20240328	120200	13229591100	49600	49600	49650	49600	395
419	20240328	120100	13209991200	49550	49550	49600	49550	273
420	20240328	120000	13196461150	49600	49650	49650	49550	1073
421	20240328	115900	13143219650	49650	49700	49700	49650	301
422	20240328	115800	13128274550	49650	49700	49700	49650	422
423	20240328	115700	13107316100	49700	49700	49800	49650	184
424	20240328	115600	13098171500	49650	49650	49700	49650	132
425	20240328	115500	13091613050	49650	49800	49850	49650	1587
426	20240328	115400	13012587600	49800	49850	49850	49700	2194
427	20240328	115300	12903328250	49850	49800	49900	49800	822
428	20240328	115200	12862354500	49800	49800	49850	49700	903
429	20240328	115100	12817393350	49800	49750	49850	49750	156
430	20240328	115000	12809622950	49700	49800	49850	49650	1541
431	20240328	114900	12732973800	49850	49700	49850	49700	1453
432	20240328	114800	12660719450	49700	49750	49750	49700	907
433	20240328	114700	12615612150	49750	49650	49750	49650	731
434	20240328	114600	12579294100	49650	49600	49700	49550	788
435	20240328	114500	12540163550	49500	49550	49600	49400	1081
436	20240328	114400	12486633600	49550	49450	49550	49400	928
437	20240328	114300	12440723550	49400	49400	49450	49400	372
438	20240328	114200	12422343600	49400	49400	49450	49350	292
439	20240328	114100	12407919200	49350	49200	49450	49200	556
440	20240328	114000	12380495100	49250	49250	49250	49200	1383
441	20240328	113900	12312387100	49200	49150	49250	49150	3329
442	20240328	113800	12148609150	49150	49150	49250	49150	435
443	20240328	113700	12127215000	49150	49250	49250	49150	3858
444	20240328	113600	11937344900	49250	49300	49300	49250	366
445	20240328	113500	11919311450	49300	49250	49300	49250	465
446	20240328	113400	11896394400	49300	49300	49450	49250	1923
447	20240328	113300	11801586400	49300	49450	49500	49300	6864
448	20240328	113200	11462488000	49450	49500	49500	49450	600
449	20240328	113100	11432816400	49450	49400	49500	49400	479
450	20240328	113000	11409124250	49400	49450	49450	49400	959
451	20240328	112900	11361718950	49500	49500	49550	49450	162
452	20240328	112800	11353700150	49500	49550	49550	49500	305
453	20240328	112700	11338602600	49550	49550	49550	49500	604
454	20240328	112600	11308693950	49500	49500	49550	49500	116
455	20240328	112500	11302950900	49500	49500	49550	49500	208
456	20240328	112400	11292648700	49500	49500	49550	49500	754
457	20240328	112300	11255315950	49550	49600	49600	49500	598
458	20240328	112200	11225682600	49600	49550	49600	49550	116
459	20240328	112100	11219932000	49550	49600	49600	49550	435
460	20240328	112000	11198363400	49600	49600	49600	49500	261
461	20240328	111900	11185421450	49600	49400	49600	49400	811
462	20240328	111800	11145261050	49500	49400	49500	49400	813
463	20240328	111700	11105079850	49450	49450	49500	49400	613
464	20240328	111600	11074766050	49450	49450	49500	49450	1132
465	20240328	111500	11018787450	49500	49500	49550	49450	347
466	20240328	111400	11001625050	49500	49500	49550	49450	1843
467	20240328	111300	10910453750	49500	49450	49550	49450	1023
468	20240328	111200	10859845900	49450	49350	49450	49300	1267
469	20240328	111100	10797291550	49300	49400	49450	49300	2436
470	20240328	111000	10677046850	49350	49300	49450	49300	2015
471	20240328	110900	10577600700	49300	49450	49450	49300	890
472	20240328	110800	10533705300	49450	49450	49450	49350	408
473	20240328	110700	10513546100	49450	49250	49450	49250	1192
474	20240328	110600	10454669450	49250	49400	49400	49250	1825
475	20240328	110500	10364640400	49400	49450	49500	49400	440
476	20240328	110400	10342882300	49450	49550	49550	49450	1040
477	20240328	110300	10291391150	49600	49550	49750	49500	529
478	20240328	110200	10265150700	49550	49500	49550	49450	1506
479	20240328	110100	10190569100	49550	49450	49550	49450	739
480	20240328	110000	10153961700	49500	49350	49550	49300	1451
481	20240328	105900	10082267500	49300	49250	49350	49150	4625
482	20240328	105800	9854476450	49200	49350	49400	49200	4474
483	20240328	105700	9633941800	49350	49500	49500	49350	3630
484	20240328	105600	9454708200	49500	49750	49800	49500	14115
485	20240328	105500	8754734750	49750	49750	49800	49700	2393
486	20240328	105400	8635697000	49750	49750	49750	49700	406
487	20240328	105300	8615510500	49750	49750	49750	49700	105
488	20240328	105200	8610288100	49700	49800	49800	49700	4517
489	20240328	105100	8385664600	49750	49900	49900	49750	2195
490	20240328	105000	8276310150	49850	49900	49950	49850	681
491	20240328	104900	8242327550	49900	50000	50000	49900	383
492	20240328	104800	8223200650	50000	50000	50100	50000	519
493	20240328	104700	8197250050	50000	50200	50200	50000	577
494	20240328	104600	8168365650	50300	50000	50300	50000	74
495	20240328	104500	8164649450	50000	50200	50200	50000	1702
496	20240328	104400	8079360450	50100	50200	50200	50100	209
497	20240328	104300	8068871050	50100	49950	50200	49950	852
498	20240328	104200	8026163100	49900	50000	50000	49900	141
499	20240328	104100	8019122550	50000	49900	50100	49850	3378
500	20240328	104000	7850366800	49900	50100	50100	49900	638
501	20240328	103900	7818489750	50100	50000	50100	50000	423
502	20240328	103800	7797321550	50000	49950	50000	49850	691
503	20240328	103700	7762779000	49950	49850	49950	49800	1100
504	20240328	103600	7707953050	49850	49750	49850	49700	971
505	20240328	103500	7659628550	49700	49750	49750	49700	830
506	20240328	103400	7618365150	49700	49700	49750	49700	185
507	20240328	103300	7609165050	49700	49750	49800	49700	803
508	20240328	103200	7569218100	49750	49700	49750	49700	551
509	20240328	103100	7541824600	49700	49750	49800	49700	336
510	20240328	103000	7525115300	49750	49750	49800	49750	485
511	20240328	102900	7500985400	49750	49800	49850	49750	591
512	20240328	102800	7471555650	49800	49950	49950	49800	958
513	20240328	102700	7423779850	49950	50000	50000	49900	129
514	20240328	102600	7417342300	49900	49800	49950	49800	712
515	20240328	102500	7381824200	49800	49900	49900	49800	261
516	20240328	102400	7368811900	49900	49950	50000	49900	342
517	20240328	102300	7351736150	49950	50000	50000	49900	520
518	20240328	102200	7325745100	50100	49800	50100	49800	813
519	20240328	102100	7285111950	49800	49650	49900	49600	1434
520	20240328	102000	7213775200	49650	49600	49750	49550	3165
521	20240328	101900	7056676950	49600	49550	49800	49550	2740
522	20240328	101800	6920740150	49550	49850	49850	49550	5975
523	20240328	101700	6623616750	49850	49900	49900	49800	3923
524	20240328	101600	6428154700	49850	50000	50100	49850	14178
525	20240328	101500	5720178400	50100	50100	50200	50000	304
526	20240328	101400	5704947300	50200	50200	50200	50000	794
527	20240328	101300	5665236700	50100	50200	50200	50100	1181
528	20240328	101200	5606065000	50200	50100	50200	50100	125
529	20240328	101100	5599794600	50100	50100	50200	50100	273
530	20240328	101000	5586117200	50100	50100	50200	50100	637
531	20240328	100900	5554201700	50100	50300	50300	50100	434
532	20240328	100800	5532413600	50200	50100	50300	50100	499
533	20240328	100700	5507403300	50100	50300	50300	50100	881
534	20240328	100600	5463254600	50400	50400	50500	50200	1159
535	20240328	100500	5404906900	50400	50500	50500	50400	416
536	20240328	100400	5383934700	50500	50500	50600	50500	103
537	20240328	100300	5378732100	50400	50500	50600	50400	180
538	20240328	100200	5369645000	50500	50400	50500	50400	518
539	20240328	100100	5343486900	50400	50400	50500	50400	165
540	20240328	100000	5335168000	50400	50400	50500	50400	79
541	20240328	095900	5331182300	50400	50600	50600	50400	134
542	20240328	095800	5324417900	50600	50500	50600	50400	711
543	20240328	095700	5288528500	50500	50300	50500	50100	1306
544	20240328	095600	5222751900	50300	50500	50500	50200	752
545	20240328	095500	5184849100	50400	50500	50500	50300	1193
546	20240328	095400	5124716200	50400	50400	50500	50400	432
547	20240328	095300	5102941100	50400	50300	50500	50300	875
548	20240328	095200	5058838100	50300	50400	50400	50200	808
549	20240328	095100	5018192400	50400	50300	50400	50200	799
550	20240328	095000	4978027600	50200	50200	50400	50100	2054
551	20240328	094900	4874754600	50100	50100	50300	50000	1567
552	20240328	094800	4796176700	50200	50000	50300	50000	1681
553	20240328	094700	4711875900	50000	50200	50200	50000	1374
554	20240328	094600	4643042100	50200	50200	50300	50100	1607
555	20240328	094500	4562408400	50200	50300	50500	50000	5368
556	20240328	094400	4293121700	50300	50300	50400	50200	1039
557	20240328	094300	4240789600	50300	50200	50400	50200	484
558	20240328	094200	4216472400	50200	50200	50400	50200	948
559	20240328	094100	4168851500	50200	50200	50400	50100	1726
560	20240328	094000	4082122200	50200	50200	50300	50200	1705
561	20240328	093900	3996528400	50200	50300	50300	50200	1497
562	20240328	093800	3921263800	50300	50400	50400	50300	569
563	20240328	093700	3892617300	50400	50500	50600	50300	2044
564	20240328	093600	3789574700	50500	50400	50500	50400	1294
565	20240328	093500	3724318900	50400	50600	50600	50400	645
566	20240328	093400	3691753000	50700	50400	50700	50400	1609
567	20240328	093300	3610519400	50400	50400	50600	50400	1013
568	20240328	093200	3559454300	50400	50500	50600	50300	1492
569	20240328	093100	3484293200	50500	50700	50800	50500	1902
570	20240328	093000	3388105900	50600	50800	50800	50600	398
571	20240328	092900	3367898300	50800	50500	50900	50500	2242
572	20240328	092800	3253958300	50500	50500	50800	50500	1556
573	20240328	092700	3175111500	50600	50500	50700	50500	317
574	20240328	092600	3159098900	50500	50600	50700	50400	859
575	20240328	092500	3115709100	50600	50700	50700	50300	1420
576	20240328	092400	3044166800	50600	50300	50700	50300	1304
577	20240328	092300	2978379500	50300	50400	50400	50300	1176
578	20240328	092200	2919216300	50400	50500	50600	50300	699
579	20240328	092100	2883991800	50400	50600	50600	50300	825
580	20240328	092000	2842374100	50600	50400	50600	50400	578
581	20240328	091900	2813216700	50400	50600	50600	50300	578
582	20240328	091800	2784076200	50600	50200	50600	50200	1685
583	20240328	091700	2699273100	50200	50300	50400	50200	2295
584	20240328	091600	2583925600	50400	50500	50500	50300	1152
585	20240328	091500	2525830200	50600	50800	50800	50400	3147
586	20240328	091400	2366417300	50800	50700	50800	50700	565
587	20240328	091300	2337737400	50700	50600	50900	50600	1053
588	20240328	091200	2284261400	50700	50500	50700	50500	573
589	20240328	091100	2255253900	50500	50600	50600	50500	832
590	20240328	091000	2213193600	50700	50400	50700	50300	1392
591	20240328	090900	2142837300	50400	50400	50500	50300	1573
592	20240328	090800	2063555300	50500	50400	50600	50300	1147
593	20240328	090700	2005722100	50400	50500	50600	50400	1359
594	20240328	090600	1937161100	50600	50300	50600	50300	899
595	20240328	090500	1891815100	50300	50600	50600	50200	2257
596	20240328	090400	1778048900	50600	50400	50600	50100	2048
597	20240328	090300	1674966700	50300	50500	51500	50200	3638
598	20240328	090200	1490579800	50500	50300	51000	49850	11761
599	20240328	090100	901105400	50200	50300	50500	50200	7029
600	20240328	090000	547691600	50300	51000	51000	50200	10823