KissMeData/354320/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204600	1241641150	41750	41750	41750	41750	787
3	20240329	204500	1241641150	41750	41750	41750	41750	0
4	20240329	204400	1241641150	41750	41750	41750	41750	0
5	20240329	204300	1241641150	41750	41750	41750	41750	0
6	20240329	204200	1241641150	41750	41750	41750	41750	0
7	20240329	204100	1241641150	41750	41750	41750	41750	0
8	20240329	204000	1241641150	41750	41750	41750	41750	0
9	20240329	203900	1241641150	41750	41750	41750	41750	0
10	20240329	203800	1241641150	41750	41750	41750	41750	0
11	20240329	203700	1241641150	41750	41750	41750	41750	0
12	20240329	203600	1241641150	41750	41750	41750	41750	0
13	20240329	203500	1241641150	41750	41750	41750	41750	0
14	20240329	203400	1241641150	41750	41750	41750	41750	0
15	20240329	203300	1241641150	41750	41750	41750	41750	0
16	20240329	203200	1241641150	41750	41750	41750	41750	0
17	20240329	203100	1241641150	41750	41750	41750	41750	0
18	20240329	203000	1241641150	41750	41750	41750	41750	0
19	20240329	202900	1241641150	41750	41750	41750	41750	0
20	20240329	202800	1241641150	41750	41750	41750	41750	0
21	20240329	202700	1241641150	41750	41750	41750	41750	0
22	20240329	202600	1241641150	41750	41750	41750	41750	0
23	20240329	202500	1241641150	41750	41750	41750	41750	0
24	20240329	202400	1241641150	41750	41750	41750	41750	0
25	20240329	202300	1241641150	41750	41750	41750	41750	0
26	20240329	202200	1241641150	41750	41750	41750	41750	0
27	20240329	202100	1241641150	41750	41750	41750	41750	0
28	20240329	202000	1241641150	41750	41750	41750	41750	0
29	20240329	201900	1241641150	41750	41750	41750	41750	0
30	20240329	201800	1241641150	41750	41750	41750	41750	0
31	20240329	201700	1241641150	41750	41750	41750	41750	0
32	20240329	201600	1241641150	41750	41750	41750	41750	787
33	20240329	201500	1241641150	41750	41750	41750	41750	0
34	20240329	201400	1241641150	41750	41750	41750	41750	0
35	20240329	201300	1241641150	41750	41750	41750	41750	0
36	20240329	201200	1241641150	41750	41750	41750	41750	0
37	20240329	201100	1241641150	41750	41750	41750	41750	0
38	20240329	201000	1241641150	41750	41750	41750	41750	0
39	20240329	200900	1241641150	41750	41750	41750	41750	0
40	20240329	200800	1241641150	41750	41750	41750	41750	0
41	20240329	200700	1241641150	41750	41750	41750	41750	0
42	20240329	200600	1241641150	41750	41750	41750	41750	0
43	20240329	200500	1241641150	41750	41750	41750	41750	0
44	20240329	200400	1241641150	41750	41750	41750	41750	0
45	20240329	200300	1241641150	41750	41750	41750	41750	0
46	20240329	200200	1241641150	41750	41750	41750	41750	0
47	20240329	200100	1241641150	41750	41750	41750	41750	0
48	20240329	200000	1241641150	41750	41750	41750	41750	0
49	20240329	195900	1241641150	41750	41750	41750	41750	0
50	20240329	195800	1241641150	41750	41750	41750	41750	0
51	20240329	195700	1241641150	41750	41750	41750	41750	0
52	20240329	195600	1241641150	41750	41750	41750	41750	0
53	20240329	195500	1241641150	41750	41750	41750	41750	0
54	20240329	195400	1241641150	41750	41750	41750	41750	0
55	20240329	195300	1241641150	41750	41750	41750	41750	0
56	20240329	195200	1241641150	41750	41750	41750	41750	0
57	20240329	195100	1241641150	41750	41750	41750	41750	0
58	20240329	195000	1241641150	41750	41750	41750	41750	0
59	20240329	194900	1241641150	41750	41750	41750	41750	0
60	20240329	194800	1241641150	41750	41750	41750	41750	0
61	20240329	194700	1241641150	41750	41750	41750	41750	0
62	20240329	194600	1241641150	41750	41750	41750	41750	787
63	20240329	194500	1241641150	41750	41750	41750	41750	0
64	20240329	194400	1241641150	41750	41750	41750	41750	0
65	20240329	194300	1241641150	41750	41750	41750	41750	0
66	20240329	194200	1241641150	41750	41750	41750	41750	0
67	20240329	194100	1241641150	41750	41750	41750	41750	0
68	20240329	194000	1241641150	41750	41750	41750	41750	0
69	20240329	193900	1241641150	41750	41750	41750	41750	0
70	20240329	193800	1241641150	41750	41750	41750	41750	0
71	20240329	193700	1241641150	41750	41750	41750	41750	0
72	20240329	193600	1241641150	41750	41750	41750	41750	0
73	20240329	193500	1241641150	41750	41750	41750	41750	0
74	20240329	193400	1241641150	41750	41750	41750	41750	0
75	20240329	193300	1241641150	41750	41750	41750	41750	0
76	20240329	193200	1241641150	41750	41750	41750	41750	0
77	20240329	193100	1241641150	41750	41750	41750	41750	0
78	20240329	193000	1241641150	41750	41750	41750	41750	0
79	20240329	192900	1241641150	41750	41750	41750	41750	0
80	20240329	192800	1241641150	41750	41750	41750	41750	0
81	20240329	192700	1241641150	41750	41750	41750	41750	0
82	20240329	192600	1241641150	41750	41750	41750	41750	0
83	20240329	192500	1241641150	41750	41750	41750	41750	0
84	20240329	192400	1241641150	41750	41750	41750	41750	0
85	20240329	192300	1241641150	41750	41750	41750	41750	0
86	20240329	192200	1241641150	41750	41750	41750	41750	0
87	20240329	192100	1241641150	41750	41750	41750	41750	0
88	20240329	192000	1241641150	41750	41750	41750	41750	0
89	20240329	191900	1241641150	41750	41750	41750	41750	0
90	20240329	191800	1241641150	41750	41750	41750	41750	0
91	20240329	191700	1241641150	41750	41750	41750	41750	0
92	20240329	191600	1241641150	41750	41750	41750	41750	787
93	20240329	191500	1241641150	41750	41750	41750	41750	0
94	20240329	191400	1241641150	41750	41750	41750	41750	0
95	20240329	191300	1241641150	41750	41750	41750	41750	0
96	20240329	191200	1241641150	41750	41750	41750	41750	0
97	20240329	191100	1241641150	41750	41750	41750	41750	0
98	20240329	191000	1241641150	41750	41750	41750	41750	0
99	20240329	190900	1241641150	41750	41750	41750	41750	0
100	20240329	190800	1241641150	41750	41750	41750	41750	0
101	20240329	190700	1241641150	41750	41750	41750	41750	0
102	20240329	190600	1241641150	41750	41750	41750	41750	0
103	20240329	190500	1241641150	41750	41750	41750	41750	0
104	20240329	190400	1241641150	41750	41750	41750	41750	0
105	20240329	190300	1241641150	41750	41750	41750	41750	0
106	20240329	190200	1241641150	41750	41750	41750	41750	0
107	20240329	190100	1241641150	41750	41750	41750	41750	0
108	20240329	190000	1241641150	41750	41750	41750	41750	0
109	20240329	185900	1241641150	41750	41750	41750	41750	0
110	20240329	185800	1241641150	41750	41750	41750	41750	0
111	20240329	185700	1241641150	41750	41750	41750	41750	0
112	20240329	185600	1241641150	41750	41750	41750	41750	0
113	20240329	185500	1241641150	41750	41750	41750	41750	0
114	20240329	185400	1241641150	41750	41750	41750	41750	0
115	20240329	185300	1241641150	41750	41750	41750	41750	0
116	20240329	185200	1241641150	41750	41750	41750	41750	0
117	20240329	185100	1241641150	41750	41750	41750	41750	0
118	20240329	185000	1241641150	41750	41750	41750	41750	0
119	20240329	184900	1241641150	41750	41750	41750	41750	0
120	20240329	184800	1241641150	41750	41750	41750	41750	0
121	20240329	184700	1241641150	41750	41750	41750	41750	0
122	20240329	184600	1241641150	41750	41750	41750	41750	787
123	20240329	184500	1241641150	41750	41750	41750	41750	0
124	20240329	184400	1241641150	41750	41750	41750	41750	0
125	20240329	184300	1241641150	41750	41750	41750	41750	0
126	20240329	184200	1241641150	41750	41750	41750	41750	0
127	20240329	184100	1241641150	41750	41750	41750	41750	0
128	20240329	184000	1241641150	41750	41750	41750	41750	0
129	20240329	183900	1241641150	41750	41750	41750	41750	0
130	20240329	183800	1241641150	41750	41750	41750	41750	0
131	20240329	183700	1241641150	41750	41750	41750	41750	0
132	20240329	183600	1241641150	41750	41750	41750	41750	0
133	20240329	183500	1241641150	41750	41750	41750	41750	0
134	20240329	183400	1241641150	41750	41750	41750	41750	0
135	20240329	183300	1241641150	41750	41750	41750	41750	0
136	20240329	183200	1241641150	41750	41750	41750	41750	0
137	20240329	183100	1241641150	41750	41750	41750	41750	0
138	20240329	183000	1241641150	41750	41750	41750	41750	0
139	20240329	182900	1241641150	41750	41750	41750	41750	0
140	20240329	182800	1241641150	41750	41750	41750	41750	0
141	20240329	182700	1241641150	41750	41750	41750	41750	0
142	20240329	182600	1241641150	41750	41750	41750	41750	0
143	20240329	182500	1241641150	41750	41750	41750	41750	0
144	20240329	182400	1241641150	41750	41750	41750	41750	0
145	20240329	182300	1241641150	41750	41750	41750	41750	0
146	20240329	182200	1241641150	41750	41750	41750	41750	0
147	20240329	182100	1241641150	41750	41750	41750	41750	0
148	20240329	182000	1241641150	41750	41750	41750	41750	0
149	20240329	181900	1241641150	41750	41750	41750	41750	0
150	20240329	181800	1241641150	41750	41750	41750	41750	0
151	20240329	181700	1241641150	41750	41750	41750	41750	0
152	20240329	181600	1241641150	41750	41750	41750	41750	787
153	20240329	181500	1241641150	41750	41750	41750	41750	0
154	20240329	181400	1241641150	41750	41750	41750	41750	0
155	20240329	181300	1241641150	41750	41750	41750	41750	0
156	20240329	181200	1241641150	41750	41750	41750	41750	0
157	20240329	181100	1241641150	41750	41750	41750	41750	0
158	20240329	181000	1241641150	41750	41750	41750	41750	0
159	20240329	180900	1241641150	41750	41750	41750	41750	0
160	20240329	180800	1241641150	41750	41750	41750	41750	0
161	20240329	180700	1241641150	41750	41750	41750	41750	0
162	20240329	180600	1241641150	41750	41750	41750	41750	0
163	20240329	180500	1241641150	41750	41750	41750	41750	0
164	20240329	180400	1241641150	41750	41750	41750	41750	0
165	20240329	180300	1241641150	41750	41750	41750	41750	0
166	20240329	180200	1241641150	41750	41750	41750	41750	0
167	20240329	180100	1241641150	41750	41750	41750	41750	0
168	20240329	180000	1241641150	41750	41750	41750	41750	0
169	20240329	175900	1241641150	41750	41750	41750	41750	0
170	20240329	175800	1241641150	41750	41750	41750	41750	0
171	20240329	175700	1241641150	41750	41750	41750	41750	0
172	20240329	175600	1241641150	41750	41750	41750	41750	0
173	20240329	175500	1241641150	41750	41750	41750	41750	0
174	20240329	175400	1241641150	41750	41750	41750	41750	0
175	20240329	175300	1241641150	41750	41750	41750	41750	0
176	20240329	175200	1241641150	41750	41750	41750	41750	0
177	20240329	175100	1241641150	41750	41750	41750	41750	0
178	20240329	175000	1241641150	41750	41750	41750	41750	0
179	20240329	174900	1241641150	41750	41750	41750	41750	0
180	20240329	174800	1241641150	41750	41750	41750	41750	0
181	20240329	174700	1241641150	41750	41750	41750	41750	0
182	20240329	174600	1241641150	41750	41750	41750	41750	787
183	20240329	174500	1241641150	41750	41750	41750	41750	0
184	20240329	174400	1241641150	41750	41750	41750	41750	0
185	20240329	174300	1241641150	41750	41750	41750	41750	0
186	20240329	174200	1241641150	41750	41750	41750	41750	0
187	20240329	174100	1241641150	41750	41750	41750	41750	0
188	20240329	174000	1241641150	41750	41750	41750	41750	0
189	20240329	173900	1241641150	41750	41750	41750	41750	0
190	20240329	173800	1241641150	41750	41750	41750	41750	0
191	20240329	173700	1241641150	41750	41750	41750	41750	0
192	20240329	173600	1241641150	41750	41750	41750	41750	0
193	20240329	173500	1241641150	41750	41750	41750	41750	0
194	20240329	173400	1241641150	41750	41750	41750	41750	0
195	20240329	173300	1241641150	41750	41750	41750	41750	0
196	20240329	173200	1241641150	41750	41750	41750	41750	0
197	20240329	173100	1241641150	41750	41750	41750	41750	0
198	20240329	173000	1241641150	41750	41750	41750	41750	0
199	20240329	172900	1241641150	41750	41750	41750	41750	0
200	20240329	172800	1241641150	41750	41750	41750	41750	0
201	20240329	172700	1241641150	41750	41750	41750	41750	0
202	20240329	172600	1241641150	41750	41750	41750	41750	0
203	20240329	172500	1241641150	41750	41750	41750	41750	0
204	20240329	172400	1241641150	41750	41750	41750	41750	0
205	20240329	172300	1241641150	41750	41750	41750	41750	0
206	20240329	172200	1241641150	41750	41750	41750	41750	0
207	20240329	172100	1241641150	41750	41750	41750	41750	0
208	20240329	172000	1241641150	41750	41750	41750	41750	0
209	20240329	171900	1241641150	41750	41750	41750	41750	0
210	20240329	171800	1241641150	41750	41750	41750	41750	0
211	20240329	171700	1241641150	41750	41750	41750	41750	0
212	20240329	171600	1241641150	41750	41750	41750	41750	787
213	20240329	171500	1241641150	41750	41750	41750	41750	0
214	20240329	171400	1241641150	41750	41750	41750	41750	0
215	20240329	171300	1241641150	41750	41750	41750	41750	0
216	20240329	171200	1241641150	41750	41750	41750	41750	0
217	20240329	171100	1241641150	41750	41750	41750	41750	0
218	20240329	171000	1241641150	41750	41750	41750	41750	0
219	20240329	170900	1241641150	41750	41750	41750	41750	0
220	20240329	170800	1241641150	41750	41750	41750	41750	0
221	20240329	170700	1241641150	41750	41750	41750	41750	0
222	20240329	170600	1241641150	41750	41750	41750	41750	0
223	20240329	170500	1241641150	41750	41750	41750	41750	0
224	20240329	170400	1241641150	41750	41750	41750	41750	0
225	20240329	170300	1241641150	41750	41750	41750	41750	0
226	20240329	170200	1241641150	41750	41750	41750	41750	0
227	20240329	170100	1241641150	41750	41750	41750	41750	0
228	20240329	170000	1241641150	41750	41750	41750	41750	0
229	20240329	165900	1241641150	41750	41750	41750	41750	0
230	20240329	165800	1241641150	41750	41750	41750	41750	0
231	20240329	165700	1241641150	41750	41750	41750	41750	0
232	20240329	165600	1241641150	41750	41750	41750	41750	0
233	20240329	165500	1241641150	41750	41750	41750	41750	0
234	20240329	165400	1241641150	41750	41750	41750	41750	0
235	20240329	165300	1241641150	41750	41750	41750	41750	0
236	20240329	165200	1241641150	41750	41750	41750	41750	0
237	20240329	165100	1241641150	41750	41750	41750	41750	0
238	20240329	165000	1241641150	41750	41750	41750	41750	0
239	20240329	164900	1241641150	41750	41750	41750	41750	0
240	20240329	164800	1241641150	41750	41750	41750	41750	0
241	20240329	164700	1241641150	41750	41750	41750	41750	0
242	20240329	164600	1241641150	41750	41750	41750	41750	787
243	20240329	164500	1241641150	41750	41750	41750	41750	0
244	20240329	164400	1241641150	41750	41750	41750	41750	0
245	20240329	164300	1241641150	41750	41750	41750	41750	0
246	20240329	164200	1241641150	41750	41750	41750	41750	0
247	20240329	164100	1241641150	41750	41750	41750	41750	0
248	20240329	164000	1241641150	41750	41750	41750	41750	0
249	20240329	163900	1241641150	41750	41750	41750	41750	0
250	20240329	163800	1241641150	41750	41750	41750	41750	0
251	20240329	163700	1241641150	41750	41750	41750	41750	0
252	20240329	163600	1241641150	41750	41750	41750	41750	0
253	20240329	163500	1241641150	41750	41750	41750	41750	0
254	20240329	163400	1241641150	41750	41750	41750	41750	0
255	20240329	163300	1241641150	41750	41750	41750	41750	0
256	20240329	163200	1241641150	41750	41750	41750	41750	0
257	20240329	163100	1241641150	41750	41750	41750	41750	0
258	20240329	163000	1241641150	41750	41750	41750	41750	0
259	20240329	162900	1241641150	41750	41750	41750	41750	0
260	20240329	162800	1241641150	41750	41750	41750	41750	0
261	20240329	162700	1241641150	41750	41750	41750	41750	0
262	20240329	162600	1241641150	41750	41750	41750	41750	0
263	20240329	162500	1241641150	41750	41750	41750	41750	0
264	20240329	162400	1241641150	41750	41750	41750	41750	0
265	20240329	162300	1241641150	41750	41750	41750	41750	0
266	20240329	162200	1241641150	41750	41750	41750	41750	0
267	20240329	162100	1241641150	41750	41750	41750	41750	0
268	20240329	162000	1241641150	41750	41750	41750	41750	0
269	20240329	161900	1241641150	41750	41750	41750	41750	0
270	20240329	161800	1241641150	41750	41750	41750	41750	0
271	20240329	161700	1241641150	41750	41750	41750	41750	0
272	20240329	161600	1241641150	41750	41750	41750	41750	787
273	20240329	161500	1241641150	41750	41750	41750	41750	0
274	20240329	161400	1241641150	41750	41750	41750	41750	0
275	20240329	161300	1241641150	41750	41750	41750	41750	0
276	20240329	161200	1241641150	41750	41750	41750	41750	0
277	20240329	161100	1241641150	41750	41750	41750	41750	0
278	20240329	161000	1241641150	41750	41750	41750	41750	0
279	20240329	160900	1241641150	41750	41750	41750	41750	0
280	20240329	160800	1241641150	41750	41750	41750	41750	0
281	20240329	160700	1241641150	41750	41750	41750	41750	0
282	20240329	160600	1241641150	41750	41750	41750	41750	0
283	20240329	160500	1241641150	41750	41750	41750	41750	0
284	20240329	160400	1241641150	41750	41750	41750	41750	0
285	20240329	160300	1241641150	41750	41750	41750	41750	0
286	20240329	160200	1241641150	41750	41750	41750	41750	0
287	20240329	160100	1241641150	41750	41750	41750	41750	0
288	20240329	160000	1241641150	41750	41750	41750	41750	0
289	20240329	155900	1241641150	41750	41750	41750	41750	0
290	20240329	155800	1241641150	41750	41750	41750	41750	0
291	20240329	155700	1241641150	41750	41750	41750	41750	0
292	20240329	155600	1241641150	41750	41750	41750	41750	0
293	20240329	155500	1241641150	41750	41750	41750	41750	0
294	20240329	155400	1241641150	41750	41750	41750	41750	0
295	20240329	155300	1241641150	41750	41750	41750	41750	0
296	20240329	155200	1241641150	41750	41750	41750	41750	0
297	20240329	155100	1241641150	41750	41750	41750	41750	0
298	20240329	155000	1241641150	41750	41750	41750	41750	0
299	20240329	154900	1241641150	41750	41750	41750	41750	0
300	20240329	154800	1241641150	41750	41750	41750	41750	0
301	20240329	154700	1241641150	41750	41750	41750	41750	0
302	20240329	154600	1241641150	41750	41750	41750	41750	787
303	20240329	154500	1241641150	41750	41750	41750	41750	0
304	20240329	154400	1241641150	41750	41750	41750	41750	0
305	20240329	154300	1241641150	41750	41750	41750	41750	0
306	20240329	154200	1241641150	41750	41750	41750	41750	0
307	20240329	154100	1241641150	41750	41750	41750	41750	0
308	20240329	154000	1241641150	41750	41750	41750	41750	0
309	20240329	153900	1241641150	41750	41750	41750	41750	0
310	20240329	153800	1241641150	41750	41750	41750	41750	0
311	20240329	153700	1241641150	41750	41750	41750	41750	0
312	20240329	153600	1241641150	41750	41750	41750	41750	0
313	20240329	153500	1241641150	41750	41750	41750	41750	0
314	20240329	153400	1241641150	41750	41750	41750	41750	0
315	20240329	153300	1241641150	41750	41750	41750	41750	0
316	20240329	153200	1241641150	41750	41750	41750	41750	0
317	20240329	153100	1241641150	41750	41750	41750	41750	0
318	20240329	153000	1241641150	41750	41750	41750	41750	787
319	20240329	152900	1208783900	41950	41950	41950	41950	0
320	20240329	152800	1208783900	41950	41950	41950	41950	0
321	20240329	152700	1208783900	41950	41950	41950	41950	0
322	20240329	152600	1208783900	41950	41950	41950	41950	0
323	20240329	152500	1208783900	41950	41950	41950	41950	0
324	20240329	152400	1208783900	41950	41950	41950	41950	0
325	20240329	152300	1208783900	41950	41950	41950	41950	0
326	20240329	152200	1208783900	41950	41950	41950	41950	0
327	20240329	152100	1208783900	41950	41950	41950	41950	0
328	20240329	152000	1208783900	41950	41950	41950	41950	0
329	20240329	151900	1208783900	41950	41950	41950	41900	6
330	20240329	151800	1208532350	42000	41800	42000	41800	143
331	20240329	151700	1202538950	41900	41950	41950	41850	192
332	20240329	151600	1194491550	41900	41900	41900	41900	0
333	20240329	151500	1194491550	41900	42000	42000	41900	54
334	20240329	151400	1192224350	42000	42000	42000	42000	0
335	20240329	151300	1192224350	42000	42000	42000	41900	8
336	20240329	151200	1191888450	41900	41900	42000	41900	83
337	20240329	151100	1188409750	42000	41950	42000	41950	6
338	20240329	151000	1188158000	41950	41950	41950	41950	18
339	20240329	150900	1187402900	41950	41950	41950	41950	22
340	20240329	150800	1186480000	41950	41950	41950	41950	9
341	20240329	150700	1186102450	41950	41950	41950	41950	1
342	20240329	150600	1186060500	42000	42000	42000	42000	127
343	20240329	150500	1180726500	42000	42000	42000	42000	49
344	20240329	150400	1178668500	42000	41950	42000	41950	20
345	20240329	150300	1177829100	41900	41900	41900	41900	1
346	20240329	150200	1177787200	41850	41850	41850	41850	127
347	20240329	150100	1172472250	41800	41800	41800	41800	0
348	20240329	150000	1172472250	41800	41800	41800	41800	0
349	20240329	145900	1172472250	41800	41800	41800	41800	10
350	20240329	145800	1172054250	41800	41800	41800	41800	19
351	20240329	145700	1171260050	41800	41800	41800	41800	0
352	20240329	145600	1171260050	41800	41800	41800	41800	12
353	20240329	145500	1170758450	41800	41800	41800	41800	0
354	20240329	145400	1170758450	41800	41800	41800	41800	20
355	20240329	145300	1169922450	41800	41800	41800	41800	0
356	20240329	145200	1169922450	41800	41800	41800	41800	0
357	20240329	145100	1169922450	41800	41800	41800	41800	0
358	20240329	145000	1169922450	41800	41800	41800	41800	0
359	20240329	144900	1169922450	41800	41800	41800	41800	0
360	20240329	144800	1169922450	41800	41750	41800	41750	322
361	20240329	144700	1156465200	41750	41750	41750	41750	0
362	20240329	144600	1156465200	41750	41750	41750	41700	261
363	20240329	144500	1145578450	41700	41700	41700	41700	0
364	20240329	144400	1145578450	41700	41700	41700	41700	24
365	20240329	144300	1144577650	41750	41750	41750	41750	72
366	20240329	144200	1141571650	41750	41750	41750	41750	51
367	20240329	144100	1139442400	41750	41750	41750	41750	0
368	20240329	144000	1139442400	41750	41850	41850	41750	41
369	20240329	143900	1137730300	41750	41750	41750	41750	0
370	20240329	143800	1137730300	41750	41800	41800	41750	90
371	20240329	143700	1133971650	41850	41850	41850	41850	1
372	20240329	143600	1133929800	41850	41850	41850	41850	0
373	20240329	143500	1133929800	41850	41850	41850	41850	11
374	20240329	143400	1133469450	41850	41850	41850	41850	0
375	20240329	143300	1133469450	41850	41850	41850	41850	0
376	20240329	143200	1133469450	41850	41850	41850	41850	0
377	20240329	143100	1133469450	41850	41850	41850	41850	34
378	20240329	143000	1132046550	41850	41850	41850	41850	0
379	20240329	142900	1132046550	41850	41850	41850	41850	12
380	20240329	142800	1131544350	41750	41750	41750	41750	0
381	20240329	142700	1131544350	41750	41750	41750	41750	0
382	20240329	142600	1131544350	41750	41750	41750	41750	10
383	20240329	142500	1131126850	41750	41750	41750	41750	0
384	20240329	142400	1131126850	41750	41750	41750	41750	26
385	20240329	142300	1130041350	41850	41850	41850	41850	0
386	20240329	142200	1130041350	41850	41850	41850	41850	0
387	20240329	142100	1130041350	41850	41850	41850	41850	1
388	20240329	142000	1129999500	41850	41850	41850	41850	0
389	20240329	141900	1129999500	41850	41850	41850	41850	0
390	20240329	141800	1129999500	41850	41850	41850	41850	0
391	20240329	141700	1129999500	41850	41700	41850	41700	220
392	20240329	141600	1120811100	41900	41900	41900	41900	3
393	20240329	141500	1120685400	41900	41900	41900	41900	0
394	20240329	141400	1120685400	41900	41900	41900	41900	1
395	20240329	141300	1120643500	41900	41900	41900	41900	6
396	20240329	141200	1120392100	42000	42000	42000	41650	1123
397	20240329	141100	1073504200	42000	41900	42000	41900	667
398	20240329	141000	1045503900	41900	41900	41900	41900	20
399	20240329	140900	1044665900	41900	41900	41900	41900	10
400	20240329	140800	1044246900	41900	41900	41900	41900	0
401	20240329	140700	1044246900	41900	41900	41900	41900	25
402	20240329	140600	1043199400	41850	41850	41850	41850	33
403	20240329	140500	1041818350	41850	41850	41850	41850	90
404	20240329	140400	1038051850	41900	41900	41900	41900	0
405	20240329	140300	1038051850	41900	41900	41900	41900	2
406	20240329	140200	1037968050	41900	41900	41900	41900	1
407	20240329	140100	1037926150	41850	41850	41850	41850	0
408	20240329	140000	1037926150	41850	41850	41850	41850	0
409	20240329	135900	1037926150	41850	41850	41850	41850	159
410	20240329	135800	1031272000	41900	41900	41900	41900	4
411	20240329	135700	1031104400	41900	41850	41900	41850	53
412	20240329	135600	1028886200	41900	41900	41900	41900	10
413	20240329	135500	1028467200	41900	41900	41900	41900	81
414	20240329	135400	1025073300	41850	41850	41850	41850	0
415	20240329	135300	1025073300	41850	41850	41850	41850	20
416	20240329	135200	1024236300	41900	41900	41900	41900	27
417	20240329	135100	1023105000	41900	41900	41900	41900	0
418	20240329	135000	1023105000	41900	41900	41900	41900	16
419	20240329	134900	1022434600	41900	41850	41900	41850	23
420	20240329	134800	1021471400	41850	41850	41850	41850	158
421	20240329	134700	1014859100	41850	41850	41850	41850	0
422	20240329	134600	1014859100	41850	41850	41850	41850	0
423	20240329	134500	1014859100	41850	41850	41850	41850	0
424	20240329	134400	1014859100	41850	41850	41850	41850	1
425	20240329	134300	1014817250	41800	41800	41800	41800	4
426	20240329	134200	1014650050	41750	41750	41750	41750	0
427	20240329	134100	1014650050	41750	41750	41750	41750	0
428	20240329	134000	1014650050	41750	41750	41750	41750	0
429	20240329	133900	1014650050	41750	41750	41750	41750	47
430	20240329	133800	1012687800	41750	41750	41750	41750	0
431	20240329	133700	1012687800	41750	41800	41800	41750	101
432	20240329	133600	1008470800	41800	41800	41800	41800	60
433	20240329	133500	1005962800	41850	41850	41850	41850	0
434	20240329	133400	1005962800	41850	41850	41850	41850	1
435	20240329	133300	1005920950	41850	41850	41850	41850	0
436	20240329	133200	1005920950	41850	41850	41850	41850	0
437	20240329	133100	1005920950	41850	41800	41850	41800	262
438	20240329	133000	994964350	41850	41850	41850	41850	0
439	20240329	132900	994964350	41850	41850	41850	41850	0
440	20240329	132800	994964350	41850	41850	41850	41850	33
441	20240329	132700	993583300	41850	41850	41850	41850	1
442	20240329	132600	993541450	41750	41750	41750	41750	0
443	20240329	132500	993541450	41750	41750	41750	41750	0
444	20240329	132400	993541450	41750	41750	41750	41750	0
445	20240329	132300	993541450	41750	41750	41750	41750	0
446	20240329	132200	993541450	41750	41750	41750	41750	0
447	20240329	132100	993541450	41750	41750	41750	41750	0
448	20240329	132000	993541450	41750	41750	41750	41750	0
449	20240329	131900	993541450	41750	41750	41750	41750	0
450	20240329	131800	993541450	41750	41750	41750	41750	71
451	20240329	131700	990577200	41750	41750	41750	41750	5
452	20240329	131600	990368450	41750	41750	41750	41750	79
453	20240329	131500	987070200	41750	41750	41750	41750	27
454	20240329	131400	985942950	41750	41800	41800	41750	127
455	20240329	131300	980639800	41800	41800	41800	41750	110
456	20240329	131200	976045200	41800	41800	41800	41800	20
457	20240329	131100	975209200	41800	41800	41800	41800	1
458	20240329	131000	975167400	41750	41750	41750	41750	0
459	20240329	130900	975167400	41750	41750	41750	41750	0
460	20240329	130800	975167400	41750	41750	41750	41750	0
461	20240329	130700	975167400	41750	41750	41750	41750	0
462	20240329	130600	975167400	41750	41750	41750	41750	0
463	20240329	130500	975167400	41750	41750	41750	41750	0
464	20240329	130400	975167400	41750	41750	41750	41750	4
465	20240329	130300	975000400	41800	41800	41800	41800	1
466	20240329	130200	974958600	41800	41800	41800	41800	40
467	20240329	130100	973286600	41800	41800	41800	41800	0
468	20240329	130000	973286600	41800	41800	41800	41800	0
469	20240329	125900	973286600	41800	41800	41800	41800	5
470	20240329	125800	973077600	41800	41850	41850	41800	8
471	20240329	125700	972742950	41850	41850	41850	41850	1
472	20240329	125600	972701100	41850	41850	41850	41850	0
473	20240329	125500	972701100	41850	41850	41850	41850	0
474	20240329	125400	972701100	41850	41850	41850	41850	0
475	20240329	125300	972701100	41850	41850	41850	41850	50
476	20240329	125200	970608600	41800	41800	41800	41800	0
477	20240329	125100	970608600	41800	41800	41800	41800	2
478	20240329	125000	970525000	41800	41750	41800	41750	51
479	20240329	124900	968394750	41700	41700	41700	41700	0
480	20240329	124800	968394750	41700	41700	41700	41700	0
481	20240329	124700	968394750	41700	41700	41700	41700	7
482	20240329	124600	968102850	41750	41750	41750	41750	3
483	20240329	124500	967977600	41750	41750	41750	41750	0
484	20240329	124400	967977600	41750	41750	41750	41750	0
485	20240329	124300	967977600	41750	41750	41750	41750	0
486	20240329	124200	967977600	41750	41750	41750	41750	0
487	20240329	124100	967977600	41750	41750	41750	41750	1
488	20240329	124000	967935850	41750	41750	41750	41750	3
489	20240329	123900	967810600	41750	41750	41750	41750	4
490	20240329	123800	967643600	41700	41700	41700	41700	0
491	20240329	123700	967643600	41700	41700	41700	41700	8
492	20240329	123600	967310000	41700	41700	41700	41700	1
493	20240329	123500	967268300	41750	41650	41750	41650	278
494	20240329	123400	955667550	41650	41650	41650	41650	3
495	20240329	123300	955542600	41650	41650	41650	41650	2
496	20240329	123200	955459300	41600	41600	41600	41600	0
497	20240329	123100	955459300	41600	41600	41600	41600	11
498	20240329	123000	955001700	41600	41600	41600	41600	47
499	20240329	122900	953046500	41600	41600	41600	41600	0
500	20240329	122800	953046500	41600	41600	41600	41600	50
501	20240329	122700	950966500	41550	41600	41600	41550	7
502	20240329	122600	950675600	41550	41550	41550	41550	0
503	20240329	122500	950675600	41550	41550	41550	41550	6
504	20240329	122400	950426300	41550	41550	41550	41550	10
505	20240329	122300	950010800	41550	41550	41550	41550	8
506	20240329	122200	949678400	41600	41600	41600	41600	8
507	20240329	122100	949345600	41600	41600	41600	41600	12
508	20240329	122000	948846400	41600	41600	41600	41600	0
509	20240329	121900	948846400	41600	41600	41600	41600	4
510	20240329	121800	948680000	41600	41600	41600	41600	2
511	20240329	121700	948596800	41600	41600	41600	41600	47
512	20240329	121600	946641600	41600	41600	41600	41600	13
513	20240329	121500	946100800	41600	41600	41600	41600	0
514	20240329	121400	946100800	41600	41600	41600	41600	4
515	20240329	121300	945934400	41550	41550	41550	41550	43
516	20240329	121200	944147750	41550	41550	41600	41550	172
517	20240329	121100	937001050	41550	41550	41550	41550	150
518	20240329	121000	930768550	41600	41600	41650	41600	326
519	20240329	120900	917206650	41600	41600	41600	41600	0
520	20240329	120800	917206650	41600	41600	41600	41600	111
521	20240329	120700	912589050	41550	41550	41550	41550	27
522	20240329	120600	911467200	41550	41550	41550	41550	1415
523	20240329	120500	852673950	41600	41600	41600	41600	43
524	20240329	120400	850885150	41600	41600	41600	41600	0
525	20240329	120300	850885150	41600	41600	41600	41600	9
526	20240329	120200	850510750	41600	41650	41650	41600	294
527	20240329	120100	838280300	41650	41650	41650	41650	0
528	20240329	120000	838280300	41650	41650	41650	41650	1
529	20240329	115900	838238650	41650	41650	41650	41650	1
530	20240329	115800	838197000	41650	41650	41650	41650	20
531	20240329	115700	837364000	41650	41600	41650	41600	21
532	20240329	115600	836490350	41700	41700	41700	41700	2
533	20240329	115500	836406950	41600	41600	41600	41600	16
534	20240329	115400	835741350	41600	41600	41600	41600	10
535	20240329	115300	835325350	41650	41650	41650	41650	4
536	20240329	115200	835158750	41650	41650	41650	41650	15
537	20240329	115100	834534000	41650	41650	41650	41650	2
538	20240329	115000	834450700	41650	41650	41650	41650	2
539	20240329	114900	834367400	41650	41650	41650	41650	0
540	20240329	114800	834367400	41650	41650	41650	41650	0
541	20240329	114700	834367400	41650	41650	41650	41650	11
542	20240329	114600	833909250	41600	41600	41600	41600	0
543	20240329	114500	833909250	41600	41600	41600	41600	2
544	20240329	114400	833826050	41600	41600	41600	41600	38
545	20240329	114300	832245250	41550	41550	41550	41550	133
546	20240329	114200	826719100	41600	41600	41600	41600	12
547	20240329	114100	826219900	41700	41550	41700	41550	4
548	20240329	114000	826053550	41550	41600	41600	41550	190
549	20240329	113900	818154500	41600	41600	41600	41600	49
550	20240329	113800	816116100	41600	41600	41600	41600	0
551	20240329	113700	816116100	41600	41650	41650	41600	100
552	20240329	113600	811955450	41600	41600	41600	41600	0
553	20240329	113500	811955450	41600	41600	41600	41600	0
554	20240329	113400	811955450	41600	41600	41600	41600	30
555	20240329	113300	810707450	41600	41600	41600	41600	0
556	20240329	113200	810707450	41600	41600	41600	41600	0
557	20240329	113100	810707450	41600	41600	41600	41600	0
558	20240329	113000	810707450	41600	41600	41600	41600	258
559	20240329	112900	799974650	41600	41600	41600	41600	250
560	20240329	112800	789574650	41600	41600	41600	41600	50
561	20240329	112700	787494650	41600	41600	41600	41600	0
562	20240329	112600	787494650	41600	41600	41600	41600	12
563	20240329	112500	786995450	41600	41600	41600	41600	2
564	20240329	112400	786912250	41700	41700	41700	41700	0
565	20240329	112300	786912250	41700	41700	41700	41700	2
566	20240329	112200	786828850	41600	41600	41600	41600	0
567	20240329	112100	786828850	41600	41600	41600	41600	82
568	20240329	112000	783417650	41600	41600	41600	41600	18
569	20240329	111900	782668850	41550	41550	41550	41550	0
570	20240329	111800	782668850	41550	41600	41600	41550	25
571	20240329	111700	781629300	41600	41600	41600	41600	0
572	20240329	111600	781629300	41600	41600	41600	41600	247
573	20240329	111500	771354100	41600	41600	41600	41600	393
574	20240329	111400	755005300	41600	41600	41600	41600	0
575	20240329	111300	755005300	41600	41600	41600	41600	1
576	20240329	111200	754963700	41600	41600	41600	41600	444
577	20240329	111100	736493300	41750	41700	41750	41700	8
578	20240329	111000	736159400	41850	41850	41850	41850	0
579	20240329	110900	736159400	41850	41850	41850	41850	2
580	20240329	110800	736075700	41600	41650	41650	41600	400
581	20240329	110700	719418250	41850	41850	41850	41850	0
582	20240329	110600	719418250	41850	41850	41850	41850	2
583	20240329	110500	719334550	41750	41900	41900	41700	135
584	20240329	110400	713704250	41750	41750	41750	41750	0
585	20240329	110300	713704250	41750	41750	41750	41750	0
586	20240329	110200	713704250	41750	41750	41750	41750	0
587	20240329	110100	713704250	41750	41750	41750	41750	10
588	20240329	110000	713286750	41750	41750	41750	41750	10
589	20240329	105900	712869250	41700	41700	41700	41700	52
590	20240329	105800	710700850	41700	41700	41700	41700	35
591	20240329	105700	709241350	41700	41800	41800	41700	73
592	20240329	105600	706196400	41800	41800	41800	41800	5
593	20240329	105500	705987400	41900	41900	41900	41900	1
594	20240329	105400	705945500	41750	41800	41800	41750	109
595	20240329	105300	701389700	41800	41800	41800	41800	0
596	20240329	105200	701389700	41800	41800	41800	41800	3
597	20240329	105100	701264300	41800	41850	41850	41800	25
598	20240329	105000	700219200	41850	41850	41850	41850	0
599	20240329	104900	700219200	41850	41850	41850	41850	5
600	20240329	104800	700009950	41750	41750	41750	41750	37
601	20240329	104700	698465200	41750	41750	41750	41750	0
602	20240329	104600	698465200	41750	41750	41750	41750	0
603	20240329	104500	698465200	41750	41800	41800	41750	23
604	20240329	104400	697504800	41850	41850	41850	41850	2
605	20240329	104300	697421100	41900	41950	41950	41900	2
606	20240329	104200	697337250	41700	41700	41700	41700	0
607	20240329	104100	697337250	41700	41750	41750	41700	26
608	20240329	104000	696253000	41700	41750	41750	41700	1211
609	20240329	103900	645733200	41750	41800	41800	41750	242
610	20240329	103800	635627950	41750	41800	41800	41750	214
611	20240329	103700	626685750	41800	41800	41800	41800	1
612	20240329	103600	626643950	41800	41800	41800	41800	0
613	20240329	103500	626643950	41800	41850	41850	41800	6
614	20240329	103400	626392950	41850	41850	42000	41850	262
615	20240329	103300	615428100	41850	41900	41900	41850	7
616	20240329	103200	615135050	42050	42000	42050	42000	34
617	20240329	103100	613705850	42000	42000	42000	42000	1
618	20240329	103000	613663850	42100	42100	42100	42100	4
619	20240329	102900	613495450	42100	42000	42100	42000	16
620	20240329	102800	612823050	41800	41800	41800	41800	11
621	20240329	102700	612363250	41800	41800	41800	41800	0
622	20240329	102600	612363250	41800	41800	41800	41800	0
623	20240329	102500	612363250	41800	41800	41800	41800	1
624	20240329	102400	612321450	41750	41900	41900	41750	525
625	20240329	102300	590378100	42100	42100	42100	42000	45
626	20240329	102200	588484800	42100	42100	42100	42100	1
627	20240329	102100	588442700	42150	41950	42150	41950	147
628	20240329	102000	582259050	41950	42000	42150	41950	61
629	20240329	101900	579695250	42150	42150	42150	42150	0
630	20240329	101800	579695250	42150	42150	42150	42150	1
631	20240329	101700	579653100	42100	42100	42100	42100	33
632	20240329	101600	578263800	42000	41850	42000	41850	759
633	20240329	101500	546431250	41850	41850	41850	41850	1
634	20240329	101400	546389400	41800	41850	41850	41800	220
635	20240329	101300	537188400	41800	41800	41800	41800	1
636	20240329	101200	537146600	41900	41850	41900	41850	278
637	20240329	101100	525508400	41850	41850	41850	41850	39
638	20240329	101000	523876250	41800	41800	41800	41800	200
639	20240329	100900	515516250	41750	41850	41850	41750	300
640	20240329	100800	502980650	41850	41850	41850	41850	100
641	20240329	100700	498795650	41900	41900	41900	41900	13
642	20240329	100600	498250950	41900	41900	41900	41900	30
643	20240329	100500	496993950	41900	41950	41950	41900	170
644	20240329	100400	489864800	41950	41950	41950	41950	50
645	20240329	100300	487767300	41950	41950	41950	41950	1
646	20240329	100200	487725350	41900	41900	41900	41900	1
647	20240329	100100	487683450	41850	41850	41850	41850	0
648	20240329	100000	487683450	41850	41850	41850	41850	0
649	20240329	095900	487683450	41850	41900	41900	41850	25
650	20240329	095800	486636700	41850	41900	41900	41850	18
651	20240329	095700	485882750	41900	41900	41900	41900	1
652	20240329	095600	485840850	41900	41800	41900	41800	17
653	20240329	095500	485130150	41800	41800	41800	41800	50
654	20240329	095400	483040150	41800	41800	41800	41800	114
655	20240329	095300	478274950	41750	41750	41750	41750	0
656	20240329	095200	478274950	41750	41750	41750	41750	0
657	20240329	095100	478274950	41750	41750	41750	41750	15
658	20240329	095000	477648700	41750	41750	41750	41750	0
659	20240329	094900	477648700	41750	41800	41800	41750	50
660	20240329	094800	475559150	41750	41750	41750	41750	0
661	20240329	094700	475559150	41750	41750	41750	41750	20
662	20240329	094600	474724150	41750	41750	41750	41750	116
663	20240329	094500	469881150	41750	41750	41750	41750	0
664	20240329	094400	469881150	41750	41750	41750	41750	99
665	20240329	094300	465747900	41750	41850	41850	41750	262
666	20240329	094200	454798550	41800	41900	41900	41800	115
667	20240329	094100	449986550	41750	41800	41800	41750	115
668	20240329	094000	445184200	41800	41800	41800	41800	0
669	20240329	093900	445184200	41800	41800	41800	41800	6
670	20240329	093800	444933400	41800	41800	41800	41800	2
671	20240329	093700	444849800	41800	41800	41800	41800	1
672	20240329	093600	444808000	41800	41800	41800	41800	53
673	20240329	093500	442592600	41800	41800	41800	41800	5
674	20240329	093400	442383600	42000	41800	42000	41800	69
675	20240329	093300	439491900	41800	41800	41800	41750	229
676	20240329	093200	429922600	41800	41800	41800	41800	42
677	20240329	093100	428167000	41800	41800	41800	41800	61
678	20240329	093000	425617200	41800	41800	41800	41800	12
679	20240329	092900	425115600	41950	41950	41950	41950	13
680	20240329	092800	424570250	41800	41800	41850	41800	29
681	20240329	092700	423357500	41950	41950	41950	41950	1
682	20240329	092600	423315550	41950	41750	41950	41700	40
683	20240329	092500	421647050	41700	41700	41700	41700	0
684	20240329	092400	421647050	41700	41750	41750	41700	43
685	20240329	092300	419853800	41700	41700	41750	41700	52
686	20240329	092200	417685350	41750	41750	41750	41750	200
687	20240329	092100	409335350	41700	41700	41700	41700	2
688	20240329	092000	409251950	41650	41650	41650	41650	0
689	20240329	091900	409251950	41650	41850	41850	41650	505
690	20240329	091800	388182200	41850	41850	42000	41850	30
691	20240329	091700	386924150	41850	42000	42000	41850	24
692	20240329	091600	385919600	41850	41850	41850	41850	0
693	20240329	091500	385919600	41850	41750	41850	41600	219
694	20240329	091400	376765650	41600	41650	41750	41600	618
695	20240329	091300	350989850	41500	41500	41500	41500	30
696	20240329	091200	349744850	41600	41650	41650	41550	305
697	20240329	091100	337061350	41650	41750	41750	41650	297
698	20240329	091000	324688550	41700	41750	41750	41700	91
699	20240329	090900	320892600	41750	41850	41850	41750	684
700	20240329	090800	292320550	41850	42000	42000	41750	1928
701	20240329	090700	211619550	42000	42100	42150	42000	1338
702	20240329	090600	155412050	42050	42000	42050	42000	22
703	20240329	090500	154487450	42000	42250	42250	42000	1756
704	20240329	090400	80559350	42300	42300	42500	42300	108
705	20240329	090300	75990750	42500	42200	42600	42200	805
706	20240329	090200	41882350	42200	42200	42200	42200	279
707	20240329	090100	30108550	42200	42250	42250	42200	232
708	20240329	090000	20317650	42200	42150	42200	42150	482