KissMeData/036460/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	191800	10489147300	29850	29850	29850	29850	20896
3	20240306	191700	10489147300	29850	29850	29850	29850	0
4	20240306	191600	10489147300	29850	29850	29850	29850	0
5	20240306	191500	10489147300	29850	29850	29850	29850	0
6	20240306	191400	10489147300	29850	29850	29850	29850	0
7	20240306	191300	10489147300	29850	29850	29850	29850	0
8	20240306	191200	10489147300	29850	29850	29850	29850	0
9	20240306	191100	10489147300	29850	29850	29850	29850	0
10	20240306	191000	10489147300	29850	29850	29850	29850	0
11	20240306	190900	10489147300	29850	29850	29850	29850	0
12	20240306	190800	10489147300	29850	29850	29850	29850	0
13	20240306	190700	10489147300	29850	29850	29850	29850	0
14	20240306	190600	10489147300	29850	29850	29850	29850	0
15	20240306	190500	10489147300	29850	29850	29850	29850	0
16	20240306	190400	10489147300	29850	29850	29850	29850	0
17	20240306	190300	10489147300	29850	29850	29850	29850	0
18	20240306	190200	10489147300	29850	29850	29850	29850	0
19	20240306	190100	10489147300	29850	29850	29850	29850	0
20	20240306	190000	10489147300	29850	29850	29850	29850	0
21	20240306	185900	10489147300	29850	29850	29850	29850	0
22	20240306	185800	10489147300	29850	29850	29850	29850	0
23	20240306	185700	10489147300	29850	29850	29850	29850	0
24	20240306	185600	10489147300	29850	29850	29850	29850	0
25	20240306	185500	10489147300	29850	29850	29850	29850	0
26	20240306	185400	10489147300	29850	29850	29850	29850	0
27	20240306	185300	10489147300	29850	29850	29850	29850	0
28	20240306	185200	10489147300	29850	29850	29850	29850	0
29	20240306	185100	10489147300	29850	29850	29850	29850	0
30	20240306	185000	10489147300	29850	29850	29850	29850	0
31	20240306	184900	10489147300	29850	29850	29850	29850	0
32	20240306	184800	10489147300	29850	29850	29850	29850	20896
33	20240306	184700	10489147300	29850	29850	29850	29850	0
34	20240306	184600	10489147300	29850	29850	29850	29850	0
35	20240306	184500	10489147300	29850	29850	29850	29850	0
36	20240306	184400	10489147300	29850	29850	29850	29850	0
37	20240306	184300	10489147300	29850	29850	29850	29850	0
38	20240306	184200	10489147300	29850	29850	29850	29850	0
39	20240306	184100	10489147300	29850	29850	29850	29850	0
40	20240306	184000	10489147300	29850	29850	29850	29850	0
41	20240306	183900	10489147300	29850	29850	29850	29850	0
42	20240306	183800	10489147300	29850	29850	29850	29850	0
43	20240306	183700	10489147300	29850	29850	29850	29850	0
44	20240306	183600	10489147300	29850	29850	29850	29850	0
45	20240306	183500	10489147300	29850	29850	29850	29850	0
46	20240306	183400	10489147300	29850	29850	29850	29850	0
47	20240306	183300	10489147300	29850	29850	29850	29850	0
48	20240306	183200	10489147300	29850	29850	29850	29850	0
49	20240306	183100	10489147300	29850	29850	29850	29850	0
50	20240306	183000	10489147300	29850	29850	29850	29850	0
51	20240306	182900	10489147300	29850	29850	29850	29850	0
52	20240306	182800	10489147300	29850	29850	29850	29850	0
53	20240306	182700	10489147300	29850	29850	29850	29850	0
54	20240306	182600	10489147300	29850	29850	29850	29850	0
55	20240306	182500	10489147300	29850	29850	29850	29850	0
56	20240306	182400	10489147300	29850	29850	29850	29850	0
57	20240306	182300	10489147300	29850	29850	29850	29850	0
58	20240306	182200	10489147300	29850	29850	29850	29850	0
59	20240306	182100	10489147300	29850	29850	29850	29850	0
60	20240306	182000	10489147300	29850	29850	29850	29850	0
61	20240306	181900	10489147300	29850	29850	29850	29850	0
62	20240306	181800	10489147300	29850	29850	29850	29850	20896
63	20240306	181700	10489147300	29850	29850	29850	29850	0
64	20240306	181600	10489147300	29850	29850	29850	29850	0
65	20240306	181500	10489147300	29850	29850	29850	29850	0
66	20240306	181400	10489147300	29850	29850	29850	29850	0
67	20240306	181300	10489147300	29850	29850	29850	29850	0
68	20240306	181200	10489147300	29850	29850	29850	29850	0
69	20240306	181100	10489147300	29850	29850	29850	29850	0
70	20240306	181000	10489147300	29850	29850	29850	29850	0
71	20240306	180900	10489147300	29850	29850	29850	29850	0
72	20240306	180800	10489147300	29850	29850	29850	29850	0
73	20240306	180700	10489147300	29850	29850	29850	29850	0
74	20240306	180600	10489147300	29850	29850	29850	29850	0
75	20240306	180500	10489147300	29850	29850	29850	29850	0
76	20240306	180400	10489147300	29850	29850	29850	29850	0
77	20240306	180300	10489147300	29850	29850	29850	29850	0
78	20240306	180200	10489147300	29850	29850	29850	29850	0
79	20240306	180100	10489147300	29850	29850	29850	29850	0
80	20240306	180000	10489147300	29850	29850	29850	29850	0
81	20240306	175900	10489147300	29850	29850	29850	29850	0
82	20240306	175800	10489147300	29850	29850	29850	29850	0
83	20240306	175700	10489147300	29850	29850	29850	29850	0
84	20240306	175600	10489147300	29850	29850	29850	29850	0
85	20240306	175500	10489147300	29850	29850	29850	29850	0
86	20240306	175400	10489147300	29850	29850	29850	29850	0
87	20240306	175300	10489147300	29850	29850	29850	29850	0
88	20240306	175200	10489147300	29850	29850	29850	29850	0
89	20240306	175100	10489147300	29850	29850	29850	29850	0
90	20240306	175000	10489147300	29850	29850	29850	29850	0
91	20240306	174900	10489147300	29850	29850	29850	29850	0
92	20240306	174800	10489147300	29850	29850	29850	29850	20896
93	20240306	174700	10489147300	29850	29850	29850	29850	0
94	20240306	174600	10489147300	29850	29850	29850	29850	0
95	20240306	174500	10489147300	29850	29850	29850	29850	0
96	20240306	174400	10489147300	29850	29850	29850	29850	0
97	20240306	174300	10489147300	29850	29850	29850	29850	0
98	20240306	174200	10489147300	29850	29850	29850	29850	0
99	20240306	174100	10489147300	29850	29850	29850	29850	0
100	20240306	174000	10489147300	29850	29850	29850	29850	0
101	20240306	173900	10489147300	29850	29850	29850	29850	0
102	20240306	173800	10489147300	29850	29850	29850	29850	0
103	20240306	173700	10489147300	29850	29850	29850	29850	0
104	20240306	173600	10489147300	29850	29850	29850	29850	0
105	20240306	173500	10489147300	29850	29850	29850	29850	0
106	20240306	173400	10489147300	29850	29850	29850	29850	0
107	20240306	173300	10489147300	29850	29850	29850	29850	0
108	20240306	173200	10489147300	29850	29850	29850	29850	0
109	20240306	173100	10489147300	29850	29850	29850	29850	0
110	20240306	173000	10489147300	29850	29850	29850	29850	0
111	20240306	172900	10489147300	29850	29850	29850	29850	0
112	20240306	172800	10489147300	29850	29850	29850	29850	0
113	20240306	172700	10489147300	29850	29850	29850	29850	0
114	20240306	172600	10489147300	29850	29850	29850	29850	0
115	20240306	172500	10489147300	29850	29850	29850	29850	0
116	20240306	172400	10489147300	29850	29850	29850	29850	0
117	20240306	172300	10489147300	29850	29850	29850	29850	0
118	20240306	172200	10489147300	29850	29850	29850	29850	0
119	20240306	172100	10489147300	29850	29850	29850	29850	0
120	20240306	172000	10489147300	29850	29850	29850	29850	0
121	20240306	171900	10489147300	29850	29850	29850	29850	0
122	20240306	171800	10489147300	29850	29850	29850	29850	20896
123	20240306	171700	10489147300	29850	29850	29850	29850	0
124	20240306	171600	10489147300	29850	29850	29850	29850	0
125	20240306	171500	10489147300	29850	29850	29850	29850	0
126	20240306	171400	10489147300	29850	29850	29850	29850	0
127	20240306	171300	10489147300	29850	29850	29850	29850	0
128	20240306	171200	10489147300	29850	29850	29850	29850	0
129	20240306	171100	10489147300	29850	29850	29850	29850	0
130	20240306	171000	10489147300	29850	29850	29850	29850	0
131	20240306	170900	10489147300	29850	29850	29850	29850	0
132	20240306	170800	10489147300	29850	29850	29850	29850	0
133	20240306	170700	10489147300	29850	29850	29850	29850	0
134	20240306	170600	10489147300	29850	29850	29850	29850	0
135	20240306	170500	10489147300	29850	29850	29850	29850	0
136	20240306	170400	10489147300	29850	29850	29850	29850	0
137	20240306	170300	10489147300	29850	29850	29850	29850	0
138	20240306	170200	10489147300	29850	29850	29850	29850	0
139	20240306	170100	10489147300	29850	29850	29850	29850	0
140	20240306	170000	10489147300	29850	29850	29850	29850	0
141	20240306	165900	10489147300	29850	29850	29850	29850	0
142	20240306	165800	10489147300	29850	29850	29850	29850	0
143	20240306	165700	10489147300	29850	29850	29850	29850	0
144	20240306	165600	10489147300	29850	29850	29850	29850	0
145	20240306	165500	10489147300	29850	29850	29850	29850	0
146	20240306	165400	10489147300	29850	29850	29850	29850	0
147	20240306	165300	10489147300	29850	29850	29850	29850	0
148	20240306	165200	10489147300	29850	29850	29850	29850	0
149	20240306	165100	10489147300	29850	29850	29850	29850	0
150	20240306	165000	10489147300	29850	29850	29850	29850	0
151	20240306	164900	10489147300	29850	29850	29850	29850	0
152	20240306	164800	10489147300	29850	29850	29850	29850	20896
153	20240306	164700	10489147300	29850	29850	29850	29850	0
154	20240306	164600	10489147300	29850	29850	29850	29850	0
155	20240306	164500	10489147300	29850	29850	29850	29850	0
156	20240306	164400	10489147300	29850	29850	29850	29850	0
157	20240306	164300	10489147300	29850	29850	29850	29850	0
158	20240306	164200	10489147300	29850	29850	29850	29850	0
159	20240306	164100	10489147300	29850	29850	29850	29850	0
160	20240306	164000	10489147300	29850	29850	29850	29850	0
161	20240306	163900	10489147300	29850	29850	29850	29850	0
162	20240306	163800	10489147300	29850	29850	29850	29850	0
163	20240306	163700	10489147300	29850	29850	29850	29850	0
164	20240306	163600	10489147300	29850	29850	29850	29850	0
165	20240306	163500	10489147300	29850	29850	29850	29850	0
166	20240306	163400	10489147300	29850	29850	29850	29850	0
167	20240306	163300	10489147300	29850	29850	29850	29850	0
168	20240306	163200	10489147300	29850	29850	29850	29850	0
169	20240306	163100	10489147300	29850	29850	29850	29850	0
170	20240306	163000	10489147300	29850	29850	29850	29850	0
171	20240306	162900	10489147300	29850	29850	29850	29850	0
172	20240306	162800	10489147300	29850	29850	29850	29850	0
173	20240306	162700	10489147300	29850	29850	29850	29850	0
174	20240306	162600	10489147300	29850	29850	29850	29850	0
175	20240306	162500	10489147300	29850	29850	29850	29850	0
176	20240306	162400	10489147300	29850	29850	29850	29850	0
177	20240306	162300	10489147300	29850	29850	29850	29850	0
178	20240306	162200	10489147300	29850	29850	29850	29850	0
179	20240306	162100	10489147300	29850	29850	29850	29850	0
180	20240306	162000	10489147300	29850	29850	29850	29850	0
181	20240306	161900	10489147300	29850	29850	29850	29850	0
182	20240306	161800	10489147300	29850	29850	29850	29850	20896
183	20240306	161700	10489147300	29850	29850	29850	29850	0
184	20240306	161600	10489147300	29850	29850	29850	29850	0
185	20240306	161500	10489147300	29850	29850	29850	29850	0
186	20240306	161400	10489147300	29850	29850	29850	29850	0
187	20240306	161300	10489147300	29850	29850	29850	29850	0
188	20240306	161200	10489147300	29850	29850	29850	29850	0
189	20240306	161100	10489147300	29850	29850	29850	29850	0
190	20240306	161000	10489147300	29850	29850	29850	29850	0
191	20240306	160900	10489147300	29850	29850	29850	29850	0
192	20240306	160800	10489147300	29850	29850	29850	29850	0
193	20240306	160700	10489147300	29850	29850	29850	29850	0
194	20240306	160600	10489147300	29850	29850	29850	29850	0
195	20240306	160500	10489147300	29850	29850	29850	29850	0
196	20240306	160400	10489147300	29850	29850	29850	29850	0
197	20240306	160300	10489147300	29850	29850	29850	29850	0
198	20240306	160200	10489147300	29850	29850	29850	29850	0
199	20240306	160100	10489147300	29850	29850	29850	29850	0
200	20240306	160000	10489147300	29850	29850	29850	29850	0
201	20240306	155900	10489147300	29850	29850	29850	29850	0
202	20240306	155800	10489147300	29850	29850	29850	29850	0
203	20240306	155700	10489147300	29850	29850	29850	29850	0
204	20240306	155600	10489147300	29850	29850	29850	29850	0
205	20240306	155500	10489147300	29850	29850	29850	29850	0
206	20240306	155400	10489147300	29850	29850	29850	29850	0
207	20240306	155300	10489147300	29850	29850	29850	29850	0
208	20240306	155200	10489147300	29850	29850	29850	29850	0
209	20240306	155100	10489147300	29850	29850	29850	29850	0
210	20240306	155000	10489147300	29850	29850	29850	29850	0
211	20240306	154900	10489147300	29850	29850	29850	29850	0
212	20240306	154800	10489147300	29850	29850	29850	29850	20896
213	20240306	154700	10489147300	29850	29850	29850	29850	0
214	20240306	154600	10489147300	29850	29850	29850	29850	0
215	20240306	154500	10489147300	29850	29850	29850	29850	0
216	20240306	154400	10489147300	29850	29850	29850	29850	0
217	20240306	154300	10489147300	29850	29850	29850	29850	0
218	20240306	154200	10489147300	29850	29850	29850	29850	0
219	20240306	154100	10489147300	29850	29850	29850	29850	0
220	20240306	154000	10489147300	29850	29850	29850	29850	0
221	20240306	153900	10489147300	29850	29850	29850	29850	0
222	20240306	153800	10489147300	29850	29850	29850	29850	0
223	20240306	153700	10489147300	29850	29850	29850	29850	0
224	20240306	153600	10489147300	29850	29850	29850	29850	0
225	20240306	153500	10489147300	29850	29850	29850	29850	0
226	20240306	153400	10489147300	29850	29850	29850	29850	0
227	20240306	153300	10489147300	29850	29850	29850	29850	0
228	20240306	153200	10489147300	29850	29850	29850	29850	0
229	20240306	153100	10489147300	29850	29850	29850	29850	0
230	20240306	153000	10489147300	29850	29850	29850	29850	20896
231	20240306	152900	9865401700	29700	29700	29700	29700	0
232	20240306	152800	9865401700	29700	29700	29700	29700	0
233	20240306	152700	9865401700	29700	29700	29700	29700	0
234	20240306	152600	9865401700	29700	29700	29700	29700	0
235	20240306	152500	9865401700	29700	29700	29700	29700	0
236	20240306	152400	9865401700	29700	29700	29700	29700	0
237	20240306	152300	9865401700	29700	29700	29700	29700	0
238	20240306	152200	9865401700	29700	29700	29700	29700	0
239	20240306	152100	9865401700	29700	29700	29700	29700	0
240	20240306	152000	9865401700	29700	29700	29700	29700	0
241	20240306	151900	9865401700	29700	29750	29800	29700	2830
242	20240306	151800	9781189000	29750	29800	29800	29750	981
243	20240306	151700	9751972800	29800	29850	29850	29750	1073
244	20240306	151600	9720017650	29850	29900	29900	29700	2444
245	20240306	151500	9647254400	29900	29750	29900	29750	1614
246	20240306	151400	9599109450	29800	29750	29850	29700	948
247	20240306	151300	9570891150	29850	29750	29900	29700	1645
248	20240306	151200	9521868650	29900	29750	29900	29750	1699
249	20240306	151100	9471205500	29750	29850	29950	29750	2159
250	20240306	151000	9406815650	29850	29750	29950	29750	692
251	20240306	150900	9386130500	29900	29950	29950	29800	1315
252	20240306	150800	9346848450	29950	29900	29950	29750	1161
253	20240306	150700	9312162850	29900	29750	29900	29700	1198
254	20240306	150600	9276410050	29750	29900	29950	29750	1448
255	20240306	150500	9233178500	29850	29900	29900	29750	1747
256	20240306	150400	9181027300	29900	29950	29950	29750	2427
257	20240306	150300	9108574650	30000	29950	30000	29800	1039
258	20240306	150200	9077455800	30000	29900	30000	29850	1684
259	20240306	150100	9027075450	30000	29900	30050	29850	1926
260	20240306	150000	8969398650	30000	30000	30050	29900	1408
261	20240306	145900	8927220300	30050	29950	30050	29950	3271
262	20240306	145800	8829132700	30000	29950	30050	29950	5394
263	20240306	145700	8667288400	30000	30000	30000	29950	1811
264	20240306	145600	8612971850	30000	30000	30000	29950	1274
265	20240306	145500	8574766650	29950	30000	30000	29900	2973
266	20240306	145400	8485724500	29950	29950	30000	29850	3380
267	20240306	145300	8384464150	30000	30000	30000	29950	2420
268	20240306	145200	8311888250	29950	29950	30000	29900	6351
269	20240306	145100	8121544950	29950	29900	29950	29900	2419
270	20240306	145000	8049114550	29950	29900	29950	29850	5767
271	20240306	144900	7876520650	29900	29900	29900	29850	2461
272	20240306	144800	7802940100	29900	29900	29900	29850	1911
273	20240306	144700	7745812500	29900	29900	29900	29850	2041
274	20240306	144600	7684806200	29900	29800	29900	29800	1975
275	20240306	144500	7625845600	29850	29850	29850	29800	2756
276	20240306	144400	7543593550	29850	29850	29850	29800	1827
277	20240306	144300	7489077500	29850	29800	29850	29750	2187
278	20240306	144200	7423846350	29800	29800	29800	29750	1874
279	20240306	144100	7368007400	29750	29850	29850	29750	2195
280	20240306	144000	7302598750	29850	29800	29850	29750	4691
281	20240306	143900	7162854250	29750	29750	29800	29700	1634
282	20240306	143800	7114229350	29750	29750	29800	29700	1329
283	20240306	143700	7074643550	29750	29750	29750	29700	1515
284	20240306	143600	7029574950	29700	29750	29750	29700	1548
285	20240306	143500	6983543450	29750	29750	29750	29700	1171
286	20240306	143400	6948720050	29750	29800	29800	29700	1644
287	20240306	143300	6899758900	29800	29800	29800	29700	1031
288	20240306	143200	6869068200	29800	29750	29800	29750	1453
289	20240306	143100	6825818500	29750	29800	29800	29700	1174
290	20240306	143000	6790873400	29800	29700	29800	29650	1151
291	20240306	142900	6756654300	29700	29700	29700	29650	1140
292	20240306	142800	6722805600	29700	29800	29800	29650	4940
293	20240306	142700	6576107950	29800	29800	29800	29700	2645
294	20240306	142600	6497399100	29800	29800	29850	29750	2227
295	20240306	142500	6431006950	29850	29850	29850	29800	1855
296	20240306	142400	6375665000	29800	29800	29850	29800	3159
297	20240306	142300	6281401050	29850	29850	29850	29800	1316
298	20240306	142200	6242135650	29850	29850	29850	29800	1851
299	20240306	142100	6186912450	29850	29800	29850	29750	2097
300	20240306	142000	6124423050	29750	29800	29800	29750	3053
301	20240306	141900	6033460400	29800	29800	29800	29700	1272
302	20240306	141800	5995581950	29800	29750	29800	29750	846
303	20240306	141700	5970392150	29750	29750	29800	29700	860
304	20240306	141600	5944815850	29750	29750	29800	29700	1021
305	20240306	141500	5914414500	29750	29750	29800	29700	1112
306	20240306	141400	5881297200	29750	29850	29850	29700	2624
307	20240306	141300	5803219100	29850	29800	29850	29750	899
308	20240306	141200	5776410400	29800	29800	29800	29750	903
309	20240306	141100	5749503000	29750	29800	29800	29750	1182
310	20240306	141000	5714286900	29800	29750	29800	29750	976
311	20240306	140900	5685206700	29800	29800	29800	29750	3819
312	20240306	140800	5571406900	29800	29800	29800	29750	744
313	20240306	140700	5549246550	29750	29750	29800	29700	1446
314	20240306	140600	5506208050	29750	29700	29750	29650	2931
315	20240306	140500	5419062000	29750	29700	29750	29700	1036
316	20240306	140400	5388248100	29700	29750	29800	29700	2384
317	20240306	140300	5317333400	29750	29750	29800	29700	2347
318	20240306	140200	5247502350	29750	29750	29800	29750	1936
319	20240306	140100	5189862850	29750	29750	29800	29700	2123
320	20240306	140000	5126677550	29700	29750	29750	29700	1021
321	20240306	135900	5096314900	29750	29700	29750	29700	1272
322	20240306	135800	5058487700	29650	29750	29750	29650	699
323	20240306	135700	5037707350	29700	29700	29750	29650	2673
324	20240306	135600	4958225000	29650	29750	29750	29650	1352
325	20240306	135500	4918048350	29750	29700	29750	29650	775
326	20240306	135400	4895002800	29750	29700	29750	29650	622
327	20240306	135300	4876531250	29700	29800	29800	29650	2413
328	20240306	135200	4804879000	29800	29750	29800	29750	1280
329	20240306	135100	4766753300	29750	29750	29800	29700	1866
330	20240306	135000	4711251800	29700	29700	29750	29700	1862
331	20240306	134900	4655881300	29700	29700	29750	29700	1798
332	20240306	134800	4602413500	29700	29650	29750	29650	1834
333	20240306	134700	4547957700	29650	29700	29750	29600	2444
334	20240306	134600	4475435550	29700	29650	29700	29600	2766
335	20240306	134500	4393331750	29650	29600	29650	29500	2759
336	20240306	134400	4311632650	29600	29550	29600	29500	2098
337	20240306	134300	4249638350	29550	29500	29550	29450	2381
338	20240306	134200	4179378900	29450	29500	29500	29450	855
339	20240306	134100	4154159400	29450	29500	29500	29450	962
340	20240306	134000	4125788100	29500	29500	29500	29450	835
341	20240306	133900	4101163250	29500	29500	29500	29400	1228
342	20240306	133800	4064954850	29500	29500	29500	29450	738
343	20240306	133700	4043195700	29500	29450	29550	29450	386
344	20240306	133600	4031808200	29500	29500	29550	29450	1248
345	20240306	133500	3995003550	29450	29500	29550	29450	581
346	20240306	133400	3977859900	29500	29500	29550	29500	778
347	20240306	133300	3954884500	29500	29500	29550	29450	503
348	20240306	133200	3940045400	29500	29450	29550	29450	1794
349	20240306	133100	3887116850	29450	29500	29550	29450	1806
350	20240306	133000	3833842150	29500	29500	29500	29450	1028
351	20240306	132900	3803523800	29450	29450	29500	29400	817
352	20240306	132800	3779453000	29400	29400	29450	29400	559
353	20240306	132700	3762993500	29450	29400	29450	29400	428
354	20240306	132600	3750391150	29450	29500	29500	29400	729
355	20240306	132500	3728917050	29450	29250	29500	29200	19384
356	20240306	132400	3160060350	29250	29250	29250	29200	391
357	20240306	132300	3148625950	29200	29200	29250	29150	1998
358	20240306	132200	3090281400	29200	29200	29200	29150	545
359	20240306	132100	3074374500	29150	29150	29200	29150	396
360	20240306	132000	3062814100	29200	29200	29200	29150	326
361	20240306	131900	3053297050	29200	29200	29200	29150	508
362	20240306	131800	3038471200	29200	29150	29200	29150	273
363	20240306	131700	3030501800	29150	29200	29200	29150	393
364	20240306	131600	3019026750	29150	29150	29200	29150	436
365	20240306	131500	3006303000	29200	29200	29200	29150	388
366	20240306	131400	2994975600	29200	29150	29200	29150	292
367	20240306	131300	2986451850	29150	29150	29200	29150	529
368	20240306	131200	2971012150	29200	29150	29200	29150	319
369	20240306	131100	2961699900	29200	29200	29200	29150	342
370	20240306	131000	2951715900	29200	29200	29200	29150	456
371	20240306	130900	2938408350	29200	29150	29200	29100	420
372	20240306	130800	2926149850	29150	29200	29200	29150	220
373	20240306	130700	2919730200	29150	29150	29200	29150	588
374	20240306	130600	2902573850	29150	29100	29200	29100	218
375	20240306	130500	2896216550	29200	29150	29200	29100	662
376	20240306	130400	2876904450	29200	29150	29200	29150	305
377	20240306	130300	2868005250	29150	29200	29200	29150	300
378	20240306	130200	2859248400	29200	29100	29200	29050	987
379	20240306	130100	2830495750	29150	29150	29150	29100	439
380	20240306	130000	2817706400	29150	29150	29150	29100	311
381	20240306	125900	2808646100	29150	29100	29150	29100	1192
382	20240306	125800	2773923500	29100	29150	29150	29100	368
383	20240306	125700	2763203400	29150	29100	29150	29050	454
384	20240306	125600	2749987150	29100	29100	29100	29050	328
385	20240306	125500	2740446250	29100	29100	29100	29050	504
386	20240306	125400	2725786950	29100	29050	29100	29050	249
387	20240306	125300	2718544550	29100	29100	29100	29050	284
388	20240306	125200	2710280500	29100	29050	29100	29050	360
389	20240306	125100	2699817700	29050	29100	29150	29050	419
390	20240306	125000	2687631150	29100	29000	29100	29000	102
391	20240306	124900	2684667850	29000	29050	29050	29000	262
392	20240306	124800	2677066950	29050	29000	29050	29000	256
393	20240306	124700	2669637150	29000	29100	29100	29000	2848
394	20240306	124600	2586905450	29100	29100	29100	29050	287
395	20240306	124500	2578560850	29100	29100	29100	29050	631
396	20240306	124400	2560204550	29100	29150	29150	29050	142
397	20240306	124300	2556073450	29150	29150	29150	29050	234
398	20240306	124200	2549262000	29050	29150	29150	29050	192
399	20240306	124100	2543679350	29150	29100	29150	29100	151
400	20240306	124000	2539279950	29100	29100	29150	29050	217
401	20240306	123900	2532966600	29050	29100	29100	29050	127
402	20240306	123800	2529273350	29050	29100	29100	29050	69
403	20240306	123700	2527266150	29050	29100	29100	29050	224
404	20240306	123600	2520751200	29100	29100	29150	29100	127
405	20240306	123500	2517051500	29050	29100	29150	29050	51
406	20240306	123400	2515566350	29100	29050	29100	29050	237
407	20240306	123300	2508675450	29100	29100	29150	29100	130
408	20240306	123200	2504888350	29150	29100	29150	29100	121
409	20240306	123100	2501365000	29150	29150	29150	29100	122
410	20240306	123000	2497810700	29100	29150	29150	29100	226
411	20240306	122900	2491230050	29150	29100	29150	29050	244
412	20240306	122800	2484127300	29100	29100	29100	29050	52
413	20240306	122700	2482614550	29100	29050	29100	29050	213
414	20240306	122600	2476422900	29100	29050	29100	29050	290
415	20240306	122500	2467984050	29100	29100	29100	29050	152
416	20240306	122400	2463561650	29050	29100	29100	29050	162
417	20240306	122300	2458852850	29100	29100	29100	29050	194
418	20240306	122200	2453210650	29050	29050	29100	29050	85
419	20240306	122100	2450738450	29050	29050	29100	29050	180
420	20240306	122000	2445506150	29100	29100	29100	29050	154
421	20240306	121900	2441025550	29100	29050	29100	29000	410
422	20240306	121800	2429112000	29000	29100	29100	29000	224
423	20240306	121700	2422603650	29050	29100	29100	29050	54
424	20240306	121600	2421032450	29050	29000	29100	29000	153
425	20240306	121500	2416587450	29000	29100	29100	29000	305
426	20240306	121400	2407724050	29100	29100	29100	29050	133
427	20240306	121300	2403858150	29100	29050	29100	29000	183
428	20240306	121200	2398542250	29000	29100	29100	29000	344
429	20240306	121100	2388544200	29050	29100	29100	29000	347
430	20240306	121000	2378453900	29100	29100	29100	29050	60
431	20240306	120900	2376708400	29100	29100	29100	29000	336
432	20240306	120800	2366940850	29050	29050	29050	29000	475
433	20240306	120700	2353162000	29050	29100	29100	29050	101
434	20240306	120600	2350223800	29050	29100	29100	29000	191
435	20240306	120500	2344675800	29100	29050	29100	29050	249
436	20240306	120400	2337439050	29050	29000	29050	29000	198
437	20240306	120300	2331687550	29000	29050	29100	29000	302
438	20240306	120200	2322913150	29050	29100	29100	29050	94
439	20240306	120100	2320179750	29100	29050	29100	29000	154
440	20240306	120000	2315705000	29000	29050	29100	29000	691
441	20240306	115900	2295647550	29050	29050	29100	29050	197
442	20240306	115800	2289919850	29050	29050	29100	29050	243
443	20240306	115700	2282856950	29100	29100	29100	29050	255
444	20240306	115600	2275443800	29100	29050	29100	29050	127
445	20240306	115500	2271750550	29100	29000	29100	29000	242
446	20240306	115400	2264720400	29050	29050	29050	29000	154
447	20240306	115300	2260251900	29000	29000	29050	29000	230
448	20240306	115200	2253574300	29050	29050	29050	29000	95
449	20240306	115100	2250815700	29050	29050	29050	29000	252
450	20240306	115000	2243502800	29000	29000	29050	29000	182
451	20240306	114900	2238218450	29000	29050	29050	29000	77
452	20240306	114800	2235982700	29050	29000	29050	29000	272
453	20240306	114700	2228090500	29050	29000	29050	29000	191
454	20240306	114600	2222546650	29000	29050	29050	29000	86
455	20240306	114500	2220049000	29050	29000	29050	29000	199
456	20240306	114400	2214274300	29000	29050	29050	29000	151
457	20240306	114300	2209888350	29050	29050	29050	29000	732
458	20240306	114200	2188656250	29050	29000	29050	29000	1169
459	20240306	114100	2154703250	29050	29050	29050	29000	197
460	20240306	114000	2148983300	29000	29050	29050	29000	269
461	20240306	113900	2141179200	29000	29000	29050	29000	131
462	20240306	113800	2137374750	29000	29000	29050	29000	191
463	20240306	113700	2131832000	29000	29050	29050	29000	101
464	20240306	113600	2128899650	29050	29000	29050	29000	100
465	20240306	113500	2125995100	29000	29000	29050	29000	244
466	20240306	113400	2118916000	29000	29000	29050	29000	146
467	20240306	113300	2114677050	29000	29000	29050	29000	152
468	20240306	113200	2110266300	29050	29000	29050	29000	290
469	20240306	113100	2101850400	29000	29000	29050	29000	184
470	20240306	113000	2096511100	29050	29000	29050	29000	257
471	20240306	112900	2089051150	29000	29000	29050	29000	138
472	20240306	112800	2085048550	29000	29050	29050	29000	151
473	20240306	112700	2080664050	29050	29050	29050	29000	178
474	20240306	112600	2075495850	29000	29000	29050	29000	203
475	20240306	112500	2069608300	29050	29000	29050	29000	132
476	20240306	112400	2065774250	29000	29050	29050	29000	144
477	20240306	112300	2061593950	29050	29050	29100	29000	106
478	20240306	112200	2058513800	29050	29000	29100	29000	139
479	20240306	112100	2054477850	29050	29050	29100	29050	45
480	20240306	112000	2053168550	29050	29050	29100	29000	444
481	20240306	111900	2040270700	29100	29050	29100	29050	92
482	20240306	111800	2037594450	29050	29050	29100	29000	163
483	20240306	111700	2032855300	29050	29100	29100	29050	221
484	20240306	111600	2026431150	29050	29050	29050	29000	1502
485	20240306	111500	1982798400	29000	29000	29050	28950	122
486	20240306	111400	1979261200	29050	29050	29050	29000	229
487	20240306	111300	1972614300	29000	29000	29050	29000	1040
488	20240306	111200	1942452400	29050	29050	29050	29000	103
489	20240306	111100	1939460400	29000	29000	29050	29000	265
490	20240306	111000	1931770000	29000	29000	29050	29000	216
491	20240306	110900	1925501250	29000	29000	29050	29000	249
492	20240306	110800	1918269450	29050	29000	29050	29000	418
493	20240306	110700	1906141050	29000	28950	29000	28950	115
494	20240306	110600	1902807600	29000	29050	29050	28950	176
495	20240306	110500	1897703200	29000	29050	29050	28950	454
496	20240306	110400	1884532000	29050	28950	29050	28950	241
497	20240306	110300	1877541800	29000	29050	29050	28950	3503
498	20240306	110200	1775963100	29000	29050	29050	29000	336
499	20240306	110100	1766212600	29000	29050	29050	29000	136
500	20240306	110000	1762263900	29000	29000	29050	29000	143
501	20240306	105900	1758112350	29050	29050	29050	29000	409
502	20240306	105800	1746247350	29000	29000	29050	29000	250
503	20240306	105700	1738992100	29050	29000	29050	29000	146
504	20240306	105600	1734752000	29050	29000	29050	29000	249
505	20240306	105500	1727524250	29050	29000	29100	29000	272
506	20240306	105400	1719628000	29050	29000	29050	29000	582
507	20240306	105300	1702724200	29050	29050	29100	29050	2590
508	20240306	105200	1627480700	29050	29100	29100	29050	166
509	20240306	105100	1622654200	29100	29100	29100	29050	127
510	20240306	105000	1618959000	29100	29100	29100	29050	210
511	20240306	104900	1612854900	29100	29050	29100	29050	142
512	20240306	104800	1608725950	29100	29100	29100	29050	76
513	20240306	104700	1606514850	29100	29050	29100	29050	1525
514	20240306	104600	1562209000	29100	29100	29100	29050	164
515	20240306	104500	1557437800	29050	29100	29100	29050	57
516	20240306	104400	1555780750	29050	29050	29100	29050	137
517	20240306	104300	1551797650	29050	29100	29100	29050	251
518	20240306	104200	1544499100	29100	29050	29100	29050	108
519	20240306	104100	1541360550	29050	29050	29050	29050	169
520	20240306	104000	1536451100	29100	29150	29150	29100	1687
521	20240306	103900	1487357950	29100	29100	29150	29100	263
522	20240306	103800	1479702450	29100	29100	29150	29100	95
523	20240306	103700	1476937450	29100	29100	29150	29100	237
524	20240306	103600	1470040000	29100	29100	29150	29100	239
525	20240306	103500	1463083750	29100	29100	29150	29100	514
526	20240306	103400	1448101300	29100	29150	29150	29100	177
527	20240306	103300	1442947050	29100	29100	29150	29100	162
528	20240306	103200	1438232250	29100	29100	29150	29100	258
529	20240306	103100	1430720650	29100	29200	29200	29100	1344
530	20240306	103000	1391541550	29150	29150	29200	29150	53
531	20240306	102900	1389994850	29150	29150	29200	29150	148
532	20240306	102800	1385677000	29150	29150	29200	29150	221
533	20240306	102700	1379234100	29150	29150	29200	29100	146
534	20240306	102600	1374976600	29150	29150	29200	29100	383
535	20240306	102500	1363812350	29100	29200	29200	29100	196
536	20240306	102400	1358096250	29200	29200	29200	29150	185
537	20240306	102300	1352702250	29200	29150	29200	29150	127
538	20240306	102200	1348997350	29150	29150	29200	29150	236
539	20240306	102100	1342117350	29150	29200	29200	29150	210
540	20240306	102000	1335989000	29150	29150	29150	29150	50
541	20240306	101900	1334531500	29200	29150	29200	29100	541
542	20240306	101800	1318766350	29100	29100	29150	29100	550
543	20240306	101700	1302759950	29050	29050	29100	29050	408
544	20240306	101600	1290906850	29050	29100	29200	29050	1443
545	20240306	101500	1248914500	29150	29100	29150	29100	551
546	20240306	101400	1232872800	29150	29150	29150	29100	70
547	20240306	101300	1230833200	29150	29150	29150	29100	244
548	20240306	101200	1223732050	29100	29100	29150	29100	78
549	20240306	101100	1221461650	29150	29200	29200	29100	64
550	20240306	101000	1219595950	29150	29100	29200	29100	364
551	20240306	100900	1208996350	29100	29100	29150	29100	24
552	20240306	100800	1208297300	29150	29100	29150	29100	156
553	20240306	100700	1203754250	29100	29200	29200	29100	133
554	20240306	100600	1199876200	29200	29150	29200	29150	68
555	20240306	100500	1197892100	29150	29200	29200	29150	120
556	20240306	100400	1194392500	29200	29150	29200	29150	131
557	20240306	100300	1190572600	29200	29150	29200	29150	643
558	20240306	100200	1171827750	29200	29200	29200	29150	96
559	20240306	100100	1169027250	29200	29250	29250	29150	4148
560	20240306	100000	1047904950	29250	29250	29250	29200	346
561	20240306	095900	1037800000	29200	29250	29250	29200	368
562	20240306	095800	1027044750	29250	29200	29250	29200	311
563	20240306	095700	1017956550	29200	29250	29250	29200	1073
564	20240306	095600	986623700	29200	29200	29250	29200	65
565	20240306	095500	984724450	29200	29200	29250	29200	138
566	20240306	095400	980694250	29250	29200	29250	29200	33
567	20240306	095300	979729250	29250	29200	29250	29200	40
568	20240306	095200	978559900	29250	29250	29250	29200	62
569	20240306	095100	976747100	29200	29200	29200	29200	116
570	20240306	095000	973359900	29200	29250	29250	29200	217
571	20240306	094900	967021400	29200	29200	29250	29200	378
572	20240306	094800	955982000	29200	29200	29250	29200	461
573	20240306	094700	942519800	29250	29200	29250	29200	167
574	20240306	094600	937642650	29200	29200	29250	29200	1451
575	20240306	094500	895270250	29250	29300	29350	29200	2351
576	20240306	094400	826449900	29350	29300	29350	29300	414
577	20240306	094300	814308050	29300	29300	29300	29300	72
578	20240306	094200	812198450	29250	29350	29350	29250	201
579	20240306	094100	806309700	29350	29250	29350	29250	273
580	20240306	094000	798311500	29300	29300	29300	29300	805
581	20240306	093900	774725000	29350	29300	29350	29300	478
582	20240306	093800	760718850	29350	29350	29350	29300	132
583	20240306	093700	756847500	29300	29350	29350	29300	349
584	20240306	093600	746618500	29350	29300	29350	29300	468
585	20240306	093500	732905650	29300	29250	29300	29250	475
586	20240306	093400	718996750	29250	29300	29300	29250	292
587	20240306	093300	710444200	29250	29300	29350	29250	1051
588	20240306	093200	679653700	29300	29350	29350	29300	71
589	20240306	093100	677572700	29300	29350	29350	29250	189
590	20240306	093000	672026900	29250	29250	29350	29250	4464
591	20240306	092900	541313000	29250	29250	29250	29250	232
592	20240306	092800	534527000	29250	29150	29250	29150	887
593	20240306	092700	508586450	29150	29200	29250	29150	216
594	20240306	092600	502283600	29250	29200	29250	29200	131
595	20240306	092500	498456850	29200	29150	29200	29100	375
596	20240306	092400	487512200	29100	29100	29150	29100	515
597	20240306	092300	472513300	29100	29100	29150	29100	93
598	20240306	092200	469802750	29150	29150	29200	29150	309
599	20240306	092100	460795100	29200	29250	29250	29150	154
600	20240306	092000	456298400	29200	29250	29250	29200	87
601	20240306	091900	453756800	29250	29250	29250	29250	42
602	20240306	091800	452528300	29200	29100	29250	29100	384
603	20240306	091700	441333400	29200	29100	29200	29100	52
604	20240306	091600	439816500	29250	29100	29250	29100	153
605	20240306	091500	435357050	29200	29150	29200	29100	327
606	20240306	091400	425829300	29100	29250	29250	29100	1370
607	20240306	091300	385889250	29250	29200	29250	29200	279
608	20240306	091200	377735650	29250	29250	29300	29250	1755
609	20240306	091100	326395050	29250	29150	29250	29150	1876
610	20240306	091000	271600100	29150	29100	29150	29000	3101
611	20240306	090900	181515550	29100	29100	29150	29100	1734
612	20240306	090800	131056100	29150	29100	29150	29100	326
613	20240306	090700	121566250	29100	29150	29150	29100	61
614	20240306	090600	119788850	29100	29100	29200	29100	420
615	20240306	090500	107546050	29200	29150	29200	29100	1058
616	20240306	090400	76729850	29150	29200	29250	29150	191
617	20240306	090300	71158200	29200	29150	29250	29100	453
618	20240306	090200	57955300	29150	29100	29150	29100	627
619	20240306	090100	39705200	29100	29150	29250	29050	435
620	20240306	090000	27045150	29200	29050	29250	29050	930