KissMeData/078340/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194800	1556630700	41600	41600	41600	41600	906
3	20240322	194700	1556630700	41600	41600	41600	41600	0
4	20240322	194600	1556630700	41600	41600	41600	41600	0
5	20240322	194500	1556630700	41600	41600	41600	41600	0
6	20240322	194400	1556630700	41600	41600	41600	41600	0
7	20240322	194300	1556630700	41600	41600	41600	41600	0
8	20240322	194200	1556630700	41600	41600	41600	41600	0
9	20240322	194100	1556630700	41600	41600	41600	41600	0
10	20240322	194000	1556630700	41600	41600	41600	41600	0
11	20240322	193900	1556630700	41600	41600	41600	41600	0
12	20240322	193800	1556630700	41600	41600	41600	41600	0
13	20240322	193700	1556630700	41600	41600	41600	41600	0
14	20240322	193600	1556630700	41600	41600	41600	41600	0
15	20240322	193500	1556630700	41600	41600	41600	41600	0
16	20240322	193400	1556630700	41600	41600	41600	41600	0
17	20240322	193300	1556630700	41600	41600	41600	41600	0
18	20240322	193200	1556630700	41600	41600	41600	41600	0
19	20240322	193100	1556630700	41600	41600	41600	41600	0
20	20240322	193000	1556630700	41600	41600	41600	41600	0
21	20240322	192900	1556630700	41600	41600	41600	41600	0
22	20240322	192800	1556630700	41600	41600	41600	41600	0
23	20240322	192700	1556630700	41600	41600	41600	41600	0
24	20240322	192600	1556630700	41600	41600	41600	41600	0
25	20240322	192500	1556630700	41600	41600	41600	41600	0
26	20240322	192400	1556630700	41600	41600	41600	41600	0
27	20240322	192300	1556630700	41600	41600	41600	41600	0
28	20240322	192200	1556630700	41600	41600	41600	41600	0
29	20240322	192100	1556630700	41600	41600	41600	41600	0
30	20240322	192000	1556630700	41600	41600	41600	41600	0
31	20240322	191900	1556630700	41600	41600	41600	41600	0
32	20240322	191800	1556630700	41600	41600	41600	41600	906
33	20240322	191700	1556630700	41600	41600	41600	41600	0
34	20240322	191600	1556630700	41600	41600	41600	41600	0
35	20240322	191500	1556630700	41600	41600	41600	41600	0
36	20240322	191400	1556630700	41600	41600	41600	41600	0
37	20240322	191300	1556630700	41600	41600	41600	41600	0
38	20240322	191200	1556630700	41600	41600	41600	41600	0
39	20240322	191100	1556630700	41600	41600	41600	41600	0
40	20240322	191000	1556630700	41600	41600	41600	41600	0
41	20240322	190900	1556630700	41600	41600	41600	41600	0
42	20240322	190800	1556630700	41600	41600	41600	41600	0
43	20240322	190700	1556630700	41600	41600	41600	41600	0
44	20240322	190600	1556630700	41600	41600	41600	41600	0
45	20240322	190500	1556630700	41600	41600	41600	41600	0
46	20240322	190400	1556630700	41600	41600	41600	41600	0
47	20240322	190300	1556630700	41600	41600	41600	41600	0
48	20240322	190200	1556630700	41600	41600	41600	41600	0
49	20240322	190100	1556630700	41600	41600	41600	41600	0
50	20240322	190000	1556630700	41600	41600	41600	41600	0
51	20240322	185900	1556630700	41600	41600	41600	41600	0
52	20240322	185800	1556630700	41600	41600	41600	41600	0
53	20240322	185700	1556630700	41600	41600	41600	41600	0
54	20240322	185600	1556630700	41600	41600	41600	41600	0
55	20240322	185500	1556630700	41600	41600	41600	41600	0
56	20240322	185400	1556630700	41600	41600	41600	41600	0
57	20240322	185300	1556630700	41600	41600	41600	41600	0
58	20240322	185200	1556630700	41600	41600	41600	41600	0
59	20240322	185100	1556630700	41600	41600	41600	41600	0
60	20240322	185000	1556630700	41600	41600	41600	41600	0
61	20240322	184900	1556630700	41600	41600	41600	41600	0
62	20240322	184800	1556630700	41600	41600	41600	41600	906
63	20240322	184700	1556630700	41600	41600	41600	41600	0
64	20240322	184600	1556630700	41600	41600	41600	41600	0
65	20240322	184500	1556630700	41600	41600	41600	41600	0
66	20240322	184400	1556630700	41600	41600	41600	41600	0
67	20240322	184300	1556630700	41600	41600	41600	41600	0
68	20240322	184200	1556630700	41600	41600	41600	41600	0
69	20240322	184100	1556630700	41600	41600	41600	41600	0
70	20240322	184000	1556630700	41600	41600	41600	41600	0
71	20240322	183900	1556630700	41600	41600	41600	41600	0
72	20240322	183800	1556630700	41600	41600	41600	41600	0
73	20240322	183700	1556630700	41600	41600	41600	41600	0
74	20240322	183600	1556630700	41600	41600	41600	41600	0
75	20240322	183500	1556630700	41600	41600	41600	41600	0
76	20240322	183400	1556630700	41600	41600	41600	41600	0
77	20240322	183300	1556630700	41600	41600	41600	41600	0
78	20240322	183200	1556630700	41600	41600	41600	41600	0
79	20240322	183100	1556630700	41600	41600	41600	41600	0
80	20240322	183000	1556630700	41600	41600	41600	41600	0
81	20240322	182900	1556630700	41600	41600	41600	41600	0
82	20240322	182800	1556630700	41600	41600	41600	41600	0
83	20240322	182700	1556630700	41600	41600	41600	41600	0
84	20240322	182600	1556630700	41600	41600	41600	41600	0
85	20240322	182500	1556630700	41600	41600	41600	41600	0
86	20240322	182400	1556630700	41600	41600	41600	41600	0
87	20240322	182300	1556630700	41600	41600	41600	41600	0
88	20240322	182200	1556630700	41600	41600	41600	41600	0
89	20240322	182100	1556630700	41600	41600	41600	41600	0
90	20240322	182000	1556630700	41600	41600	41600	41600	0
91	20240322	181900	1556630700	41600	41600	41600	41600	0
92	20240322	181800	1556630700	41600	41600	41600	41600	906
93	20240322	181700	1556630700	41600	41600	41600	41600	0
94	20240322	181600	1556630700	41600	41600	41600	41600	0
95	20240322	181500	1556630700	41600	41600	41600	41600	0
96	20240322	181400	1556630700	41600	41600	41600	41600	0
97	20240322	181300	1556630700	41600	41600	41600	41600	0
98	20240322	181200	1556630700	41600	41600	41600	41600	0
99	20240322	181100	1556630700	41600	41600	41600	41600	0
100	20240322	181000	1556630700	41600	41600	41600	41600	0
101	20240322	180900	1556630700	41600	41600	41600	41600	0
102	20240322	180800	1556630700	41600	41600	41600	41600	0
103	20240322	180700	1556630700	41600	41600	41600	41600	0
104	20240322	180600	1556630700	41600	41600	41600	41600	0
105	20240322	180500	1556630700	41600	41600	41600	41600	0
106	20240322	180400	1556630700	41600	41600	41600	41600	0
107	20240322	180300	1556630700	41600	41600	41600	41600	0
108	20240322	180200	1556630700	41600	41600	41600	41600	0
109	20240322	180100	1556630700	41600	41600	41600	41600	0
110	20240322	180000	1556630700	41600	41600	41600	41600	0
111	20240322	175900	1556630700	41600	41600	41600	41600	0
112	20240322	175800	1556630700	41600	41600	41600	41600	0
113	20240322	175700	1556630700	41600	41600	41600	41600	0
114	20240322	175600	1556630700	41600	41600	41600	41600	0
115	20240322	175500	1556630700	41600	41600	41600	41600	0
116	20240322	175400	1556630700	41600	41600	41600	41600	0
117	20240322	175300	1556630700	41600	41600	41600	41600	0
118	20240322	175200	1556630700	41600	41600	41600	41600	0
119	20240322	175100	1556630700	41600	41600	41600	41600	0
120	20240322	175000	1556630700	41600	41600	41600	41600	0
121	20240322	174900	1556630700	41600	41600	41600	41600	0
122	20240322	174800	1556630700	41600	41600	41600	41600	906
123	20240322	174700	1556630700	41600	41600	41600	41600	0
124	20240322	174600	1556630700	41600	41600	41600	41600	0
125	20240322	174500	1556630700	41600	41600	41600	41600	0
126	20240322	174400	1556630700	41600	41600	41600	41600	0
127	20240322	174300	1556630700	41600	41600	41600	41600	0
128	20240322	174200	1556630700	41600	41600	41600	41600	0
129	20240322	174100	1556630700	41600	41600	41600	41600	0
130	20240322	174000	1556630700	41600	41600	41600	41600	0
131	20240322	173900	1556630700	41600	41600	41600	41600	0
132	20240322	173800	1556630700	41600	41600	41600	41600	0
133	20240322	173700	1556630700	41600	41600	41600	41600	0
134	20240322	173600	1556630700	41600	41600	41600	41600	0
135	20240322	173500	1556630700	41600	41600	41600	41600	0
136	20240322	173400	1556630700	41600	41600	41600	41600	0
137	20240322	173300	1556630700	41600	41600	41600	41600	0
138	20240322	173200	1556630700	41600	41600	41600	41600	0
139	20240322	173100	1556630700	41600	41600	41600	41600	0
140	20240322	173000	1556630700	41600	41600	41600	41600	0
141	20240322	172900	1556630700	41600	41600	41600	41600	0
142	20240322	172800	1556630700	41600	41600	41600	41600	0
143	20240322	172700	1556630700	41600	41600	41600	41600	0
144	20240322	172600	1556630700	41600	41600	41600	41600	0
145	20240322	172500	1556630700	41600	41600	41600	41600	0
146	20240322	172400	1556630700	41600	41600	41600	41600	0
147	20240322	172300	1556630700	41600	41600	41600	41600	0
148	20240322	172200	1556630700	41600	41600	41600	41600	0
149	20240322	172100	1556630700	41600	41600	41600	41600	0
150	20240322	172000	1556630700	41600	41600	41600	41600	0
151	20240322	171900	1556630700	41600	41600	41600	41600	0
152	20240322	171800	1556630700	41600	41600	41600	41600	906
153	20240322	171700	1556630700	41600	41600	41600	41600	0
154	20240322	171600	1556630700	41600	41600	41600	41600	0
155	20240322	171500	1556630700	41600	41600	41600	41600	0
156	20240322	171400	1556630700	41600	41600	41600	41600	0
157	20240322	171300	1556630700	41600	41600	41600	41600	0
158	20240322	171200	1556630700	41600	41600	41600	41600	0
159	20240322	171100	1556630700	41600	41600	41600	41600	0
160	20240322	171000	1556630700	41600	41600	41600	41600	0
161	20240322	170900	1556630700	41600	41600	41600	41600	0
162	20240322	170800	1556630700	41600	41600	41600	41600	0
163	20240322	170700	1556630700	41600	41600	41600	41600	0
164	20240322	170600	1556630700	41600	41600	41600	41600	0
165	20240322	170500	1556630700	41600	41600	41600	41600	0
166	20240322	170400	1556630700	41600	41600	41600	41600	0
167	20240322	170300	1556630700	41600	41600	41600	41600	0
168	20240322	170200	1556630700	41600	41600	41600	41600	0
169	20240322	170100	1556630700	41600	41600	41600	41600	0
170	20240322	170000	1556630700	41600	41600	41600	41600	0
171	20240322	165900	1556630700	41600	41600	41600	41600	0
172	20240322	165800	1556630700	41600	41600	41600	41600	0
173	20240322	165700	1556630700	41600	41600	41600	41600	0
174	20240322	165600	1556630700	41600	41600	41600	41600	0
175	20240322	165500	1556630700	41600	41600	41600	41600	0
176	20240322	165400	1556630700	41600	41600	41600	41600	0
177	20240322	165300	1556630700	41600	41600	41600	41600	0
178	20240322	165200	1556630700	41600	41600	41600	41600	0
179	20240322	165100	1556630700	41600	41600	41600	41600	0
180	20240322	165000	1556630700	41600	41600	41600	41600	0
181	20240322	164900	1556630700	41600	41600	41600	41600	0
182	20240322	164800	1556630700	41600	41600	41600	41600	906
183	20240322	164700	1556630700	41600	41600	41600	41600	0
184	20240322	164600	1556630700	41600	41600	41600	41600	0
185	20240322	164500	1556630700	41600	41600	41600	41600	0
186	20240322	164400	1556630700	41600	41600	41600	41600	0
187	20240322	164300	1556630700	41600	41600	41600	41600	0
188	20240322	164200	1556630700	41600	41600	41600	41600	0
189	20240322	164100	1556630700	41600	41600	41600	41600	0
190	20240322	164000	1556630700	41600	41600	41600	41600	0
191	20240322	163900	1556630700	41600	41600	41600	41600	0
192	20240322	163800	1556630700	41600	41600	41600	41600	0
193	20240322	163700	1556630700	41600	41600	41600	41600	0
194	20240322	163600	1556630700	41600	41600	41600	41600	0
195	20240322	163500	1556630700	41600	41600	41600	41600	0
196	20240322	163400	1556630700	41600	41600	41600	41600	0
197	20240322	163300	1556630700	41600	41600	41600	41600	0
198	20240322	163200	1556630700	41600	41600	41600	41600	0
199	20240322	163100	1556630700	41600	41600	41600	41600	0
200	20240322	163000	1556630700	41600	41600	41600	41600	0
201	20240322	162900	1556630700	41600	41600	41600	41600	0
202	20240322	162800	1556630700	41600	41600	41600	41600	0
203	20240322	162700	1556630700	41600	41600	41600	41600	0
204	20240322	162600	1556630700	41600	41600	41600	41600	0
205	20240322	162500	1556630700	41600	41600	41600	41600	0
206	20240322	162400	1556630700	41600	41600	41600	41600	0
207	20240322	162300	1556630700	41600	41600	41600	41600	0
208	20240322	162200	1556630700	41600	41600	41600	41600	0
209	20240322	162100	1556630700	41600	41600	41600	41600	0
210	20240322	162000	1556630700	41600	41600	41600	41600	0
211	20240322	161900	1556630700	41600	41600	41600	41600	0
212	20240322	161800	1556630700	41600	41600	41600	41600	906
213	20240322	161700	1556630700	41600	41600	41600	41600	0
214	20240322	161600	1556630700	41600	41600	41600	41600	0
215	20240322	161500	1556630700	41600	41600	41600	41600	0
216	20240322	161400	1556630700	41600	41600	41600	41600	0
217	20240322	161300	1556630700	41600	41600	41600	41600	0
218	20240322	161200	1556630700	41600	41600	41600	41600	0
219	20240322	161100	1556630700	41600	41600	41600	41600	0
220	20240322	161000	1556630700	41600	41600	41600	41600	0
221	20240322	160900	1556630700	41600	41600	41600	41600	0
222	20240322	160800	1556630700	41600	41600	41600	41600	0
223	20240322	160700	1556630700	41600	41600	41600	41600	0
224	20240322	160600	1556630700	41600	41600	41600	41600	0
225	20240322	160500	1556630700	41600	41600	41600	41600	0
226	20240322	160400	1556630700	41600	41600	41600	41600	0
227	20240322	160300	1556630700	41600	41600	41600	41600	0
228	20240322	160200	1556630700	41600	41600	41600	41600	0
229	20240322	160100	1556630700	41600	41600	41600	41600	0
230	20240322	160000	1556630700	41600	41600	41600	41600	0
231	20240322	155900	1556630700	41600	41600	41600	41600	0
232	20240322	155800	1556630700	41600	41600	41600	41600	0
233	20240322	155700	1556630700	41600	41600	41600	41600	0
234	20240322	155600	1556630700	41600	41600	41600	41600	0
235	20240322	155500	1556630700	41600	41600	41600	41600	0
236	20240322	155400	1556630700	41600	41600	41600	41600	0
237	20240322	155300	1556630700	41600	41600	41600	41600	0
238	20240322	155200	1556630700	41600	41600	41600	41600	0
239	20240322	155100	1556630700	41600	41600	41600	41600	0
240	20240322	155000	1556630700	41600	41600	41600	41600	0
241	20240322	154900	1556630700	41600	41600	41600	41600	0
242	20240322	154800	1556630700	41600	41600	41600	41600	906
243	20240322	154700	1556630700	41600	41600	41600	41600	0
244	20240322	154600	1556630700	41600	41600	41600	41600	0
245	20240322	154500	1556630700	41600	41600	41600	41600	0
246	20240322	154400	1556630700	41600	41600	41600	41600	0
247	20240322	154300	1556630700	41600	41600	41600	41600	0
248	20240322	154200	1556630700	41600	41600	41600	41600	0
249	20240322	154100	1556630700	41600	41600	41600	41600	0
250	20240322	154000	1556630700	41600	41600	41600	41600	0
251	20240322	153900	1556630700	41600	41600	41600	41600	0
252	20240322	153800	1556630700	41600	41600	41600	41600	0
253	20240322	153700	1556630700	41600	41600	41600	41600	0
254	20240322	153600	1556630700	41600	41600	41600	41600	0
255	20240322	153500	1556630700	41600	41600	41600	41600	0
256	20240322	153400	1556630700	41600	41600	41600	41600	0
257	20240322	153300	1556630700	41600	41600	41600	41600	0
258	20240322	153200	1556630700	41600	41600	41600	41600	0
259	20240322	153100	1556630700	41600	41600	41600	41600	0
260	20240322	153000	1556630700	41600	41600	41600	41600	906
261	20240322	152900	1518941100	41650	41650	41650	41650	0
262	20240322	152800	1518941100	41650	41650	41650	41650	0
263	20240322	152700	1518941100	41650	41650	41650	41650	0
264	20240322	152600	1518941100	41650	41650	41650	41650	0
265	20240322	152500	1518941100	41650	41650	41650	41650	0
266	20240322	152400	1518941100	41650	41650	41650	41650	0
267	20240322	152300	1518941100	41650	41650	41650	41650	0
268	20240322	152200	1518941100	41650	41650	41650	41650	0
269	20240322	152100	1518941100	41650	41650	41650	41650	0
270	20240322	152000	1518941100	41650	41650	41650	41650	0
271	20240322	151900	1518941100	41650	41700	41800	41650	167
272	20240322	151800	1511974200	41700	41700	41700	41700	42
273	20240322	151700	1510222800	41700	41700	41750	41700	40
274	20240322	151600	1508553350	41700	41750	41750	41700	71
275	20240322	151500	1505590950	41750	41700	41750	41700	314
276	20240322	151400	1492495050	41700	41700	41750	41700	122
277	20240322	151300	1487405350	41700	41750	41750	41700	132
278	20240322	151200	1481899250	41750	41750	41750	41750	39
279	20240322	151100	1480271000	41750	41750	41750	41750	110
280	20240322	151000	1475678500	41700	41650	41700	41650	67
281	20240322	150900	1472884700	41700	41700	41700	41650	190
282	20240322	150800	1464962600	41650	41700	41700	41650	9
283	20240322	150700	1464587650	41600	41650	41700	41600	697
284	20240322	150600	1435538950	41650	41650	41650	41650	18
285	20240322	150500	1434789250	41650	41650	41650	41600	68
286	20240322	150400	1431960150	41650	41650	41650	41650	6
287	20240322	150300	1431710250	41650	41650	41650	41650	4
288	20240322	150200	1431543650	41650	41650	41650	41600	55
289	20240322	150100	1429253900	41600	41600	41650	41600	21
290	20240322	150000	1428380250	41550	41650	41650	41550	12
291	20240322	145900	1427881000	41600	41600	41600	41550	47
292	20240322	145800	1425927650	41600	41550	41600	41550	330
293	20240322	145700	1412213500	41500	41600	41600	41500	332
294	20240322	145600	1398419150	41600	41600	41600	41550	42
295	20240322	145500	1396673450	41600	41600	41600	41550	205
296	20240322	145400	1388146950	41600	41550	41600	41550	11
297	20240322	145300	1387689700	41550	41600	41600	41550	121
298	20240322	145200	1382656150	41600	41600	41600	41600	0
299	20240322	145100	1382656150	41600	41600	41600	41600	17
300	20240322	145000	1381948950	41550	41550	41550	41550	7
301	20240322	144900	1381658100	41600	41550	41600	41550	39
302	20240322	144800	1380036700	41550	41550	41550	41550	0
303	20240322	144700	1380036700	41550	41550	41550	41550	40
304	20240322	144600	1378374700	41550	41600	41600	41550	10
305	20240322	144500	1377959050	41600	41550	41600	41500	190
306	20240322	144400	1370063250	41550	41600	41600	41550	44
307	20240322	144300	1368234650	41550	41550	41550	41550	26
308	20240322	144200	1367154350	41550	41550	41550	41550	34
309	20240322	144100	1365741650	41550	41550	41550	41550	0
310	20240322	144000	1365741650	41550	41550	41600	41550	55
311	20240322	143900	1363454200	41550	41550	41600	41550	773
312	20240322	143800	1331335000	41550	41550	41550	41550	7
313	20240322	143700	1331044150	41550	41550	41550	41550	0
314	20240322	143600	1331044150	41550	41550	41550	41550	0
315	20240322	143500	1331044150	41550	41550	41550	41550	7
316	20240322	143400	1330753300	41550	41550	41550	41550	1
317	20240322	143300	1330711750	41600	41600	41600	41550	41
318	20240322	143200	1329006200	41550	41600	41600	41550	7
319	20240322	143100	1328715300	41550	41550	41550	41550	16
320	20240322	143000	1328050500	41550	41550	41600	41550	169
321	20240322	142900	1321028500	41550	41550	41550	41550	28
322	20240322	142800	1319865100	41550	41600	41600	41550	208
323	20240322	142700	1311213400	41600	41600	41600	41600	7
324	20240322	142600	1310922200	41600	41600	41600	41600	8
325	20240322	142500	1310589400	41600	41600	41600	41600	51
326	20240322	142400	1308467800	41600	41600	41600	41600	0
327	20240322	142300	1308467800	41600	41600	41600	41600	7
328	20240322	142200	1308176600	41650	41600	41650	41600	12
329	20240322	142100	1307677350	41600	41600	41600	41600	0
330	20240322	142000	1307677350	41600	41600	41600	41600	0
331	20240322	141900	1307677350	41600	41600	41600	41600	48
332	20240322	141800	1305680550	41600	41600	41600	41600	6
333	20240322	141700	1305430950	41600	41650	41650	41600	260
334	20240322	141600	1294603900	41600	41600	41600	41600	18
335	20240322	141500	1293855100	41600	41600	41600	41600	0
336	20240322	141400	1293855100	41600	41600	41600	41600	40
337	20240322	141300	1292191100	41600	41650	41650	41550	71
338	20240322	141200	1289236350	41600	41650	41650	41600	53
339	20240322	141100	1287031350	41600	41600	41600	41600	21
340	20240322	141000	1286157750	41550	41550	41550	41550	2
341	20240322	140900	1286074650	41600	41600	41600	41600	0
342	20240322	140800	1286074650	41600	41500	41600	41500	80
343	20240322	140700	1282752550	41600	41600	41600	41600	7
344	20240322	140600	1282461350	41600	41500	41600	41500	20
345	20240322	140500	1281629450	41500	41500	41500	41500	0
346	20240322	140400	1281629450	41500	41500	41500	41500	7
347	20240322	140300	1281338950	41600	41550	41600	41500	119
348	20240322	140200	1276392500	41550	41550	41550	41550	0
349	20240322	140100	1276392500	41550	41550	41550	41500	87
350	20240322	140000	1272777700	41500	41550	41550	41500	216
351	20240322	135900	1263803350	41500	41500	41500	41500	79
352	20240322	135800	1260524850	41500	41550	41550	41500	315
353	20240322	135700	1247437100	41550	41550	41550	41550	17
354	20240322	135600	1246730750	41550	41550	41550	41550	11
355	20240322	135500	1246273700	41550	41550	41550	41550	116
356	20240322	135400	1241453900	41550	41550	41550	41550	0
357	20240322	135300	1241453900	41550	41550	41550	41550	67
358	20240322	135200	1238670050	41550	41550	41550	41550	0
359	20240322	135100	1238670050	41550	41550	41600	41550	11
360	20240322	135000	1238212950	41550	41550	41550	41550	19
361	20240322	134900	1237423500	41550	41550	41550	41550	47
362	20240322	134800	1235470650	41550	41550	41550	41550	10
363	20240322	134700	1235055150	41550	41550	41550	41550	0
364	20240322	134600	1235055150	41550	41550	41550	41550	9
365	20240322	134500	1234681200	41550	41550	41550	41550	8
366	20240322	134400	1234348800	41550	41550	41550	41550	10
367	20240322	134300	1233933300	41550	41600	41600	41550	589
368	20240322	134200	1209434200	41600	41600	41600	41600	13
369	20240322	134100	1208893400	41600	41600	41600	41600	55
370	20240322	134000	1206605400	41600	41600	41650	41600	130
371	20240322	133900	1201197350	41600	41600	41600	41600	0
372	20240322	133800	1201197350	41600	41600	41600	41600	0
373	20240322	133700	1201197350	41600	41600	41600	41600	7
374	20240322	133600	1200906150	41600	41600	41600	41600	23
375	20240322	133500	1199949350	41600	41600	41600	41600	30
376	20240322	133400	1198701350	41600	41600	41600	41600	8
377	20240322	133300	1198368550	41600	41600	41650	41600	4
378	20240322	133200	1198202100	41650	41650	41650	41650	24
379	20240322	133100	1197202500	41650	41600	41650	41600	28
380	20240322	133000	1196036750	41600	41600	41600	41600	9
381	20240322	132900	1195662350	41600	41600	41600	41600	23
382	20240322	132800	1194705550	41650	41650	41650	41650	87
383	20240322	132700	1191082000	41650	41700	41700	41650	12
384	20240322	132600	1190582050	41650	41650	41650	41650	18
385	20240322	132500	1189832350	41650	41650	41650	41650	0
386	20240322	132400	1189832350	41650	41650	41650	41650	14
387	20240322	132300	1189249250	41650	41650	41650	41650	101
388	20240322	132200	1185042600	41650	41650	41650	41650	21
389	20240322	132100	1184167950	41650	41650	41650	41650	2
390	20240322	132000	1184084650	41650	41650	41650	41650	7
391	20240322	131900	1183793100	41650	41650	41650	41650	107
392	20240322	131800	1179336550	41650	41650	41650	41650	14
393	20240322	131700	1178753450	41650	41700	41700	41650	22
394	20240322	131600	1177836450	41650	41650	41650	41650	0
395	20240322	131500	1177836450	41650	41650	41650	41650	11
396	20240322	131400	1177378300	41650	41650	41650	41650	0
397	20240322	131300	1177378300	41650	41650	41650	41650	6
398	20240322	131200	1177128400	41650	41650	41650	41650	1
399	20240322	131100	1177086750	41650	41600	41650	41600	65
400	20240322	131000	1174379850	41650	41650	41650	41650	11
401	20240322	130900	1173921700	41700	41700	41700	41700	0
402	20240322	130800	1173921700	41700	41700	41700	41700	0
403	20240322	130700	1173921700	41700	41600	41700	41600	9
404	20240322	130600	1173547200	41650	41650	41650	41650	7
405	20240322	130500	1173255650	41650	41600	41650	41600	111
406	20240322	130400	1168634000	41600	41600	41600	41600	5
407	20240322	130300	1168426000	41600	41650	41650	41600	20
408	20240322	130200	1167593350	41600	41600	41600	41600	2
409	20240322	130100	1167510150	41700	41700	41700	41700	2
410	20240322	130000	1167426750	41650	41650	41650	41650	4
411	20240322	125900	1167260150	41600	41650	41650	41600	44
412	20240322	125800	1165427650	41650	41650	41650	41650	60
413	20240322	125700	1162928650	41650	41650	41650	41650	0
414	20240322	125600	1162928650	41650	41650	41650	41650	7
415	20240322	125500	1162637100	41700	41700	41700	41700	23
416	20240322	125400	1161678000	41700	41750	41750	41700	10
417	20240322	125300	1161260950	41700	41700	41700	41700	110
418	20240322	125200	1156673950	41650	41650	41650	41650	46
419	20240322	125100	1154758050	41650	41650	41650	41650	53
420	20240322	125000	1152550600	41650	41650	41650	41650	15
421	20240322	124900	1151925850	41650	41650	41650	41650	0
422	20240322	124800	1151925850	41650	41700	41700	41650	88
423	20240322	124700	1148256300	41700	41700	41700	41700	10
424	20240322	124600	1147839300	41700	41700	41700	41700	10
425	20240322	124500	1147422300	41700	41700	41700	41700	11
426	20240322	124400	1146963600	41700	41750	41750	41700	173
427	20240322	124300	1139748250	41700	41700	41700	41700	0
428	20240322	124200	1139748250	41700	41700	41750	41700	70
429	20240322	124100	1136829200	41750	41750	41750	41750	1
430	20240322	124000	1136787450	41700	41700	41700	41700	63
431	20240322	123900	1134160350	41700	41700	41700	41700	17
432	20240322	123800	1133451450	41700	41800	41800	41700	623
433	20240322	123700	1107410900	41800	41800	41800	41800	208
434	20240322	123600	1098716500	41850	41850	41850	41850	0
435	20240322	123500	1098716500	41850	41850	41850	41850	19
436	20240322	123400	1097921350	41850	41850	41850	41850	110
437	20240322	123300	1093317850	41850	41850	41850	41850	7
438	20240322	123200	1093024900	41850	41850	41850	41850	50
439	20240322	123100	1090932400	41850	41850	41900	41850	110
440	20240322	123000	1086328400	41850	41850	41850	41850	19
441	20240322	122900	1085533250	41850	41800	41850	41800	319
442	20240322	122800	1072184950	41850	41800	41850	41800	220
443	20240322	122700	1062985700	41750	41750	41750	41750	0
444	20240322	122600	1062985700	41750	41750	41750	41750	10
445	20240322	122500	1062568200	41750	41800	41800	41750	18
446	20240322	122400	1061816150	41800	41800	41800	41800	10
447	20240322	122300	1061398150	41750	41700	41750	41700	159
448	20240322	122200	1054764600	41700	41650	41700	41650	4
449	20240322	122100	1054597850	41650	41650	41700	41650	58
450	20240322	122000	1052182100	41650	41650	41650	41650	0
451	20240322	121900	1052182100	41650	41650	41650	41650	1
452	20240322	121800	1052140450	41650	41650	41650	41650	54
453	20240322	121700	1049891350	41750	41750	41750	41750	74
454	20240322	121600	1046801850	41650	41750	41750	41650	16
455	20240322	121500	1046134050	41700	41700	41700	41700	6
456	20240322	121400	1045883850	41700	41650	41700	41650	35
457	20240322	121300	1044424700	41700	41700	41700	41700	0
458	20240322	121200	1044424700	41700	41700	41700	41700	0
459	20240322	121100	1044424700	41700	41700	41700	41700	0
460	20240322	121000	1044424700	41700	41750	41750	41700	62
461	20240322	120900	1041838200	41700	41700	41700	41700	33
462	20240322	120800	1040462100	41700	41750	41750	41700	3
463	20240322	120700	1040336900	41700	41700	41700	41700	2
464	20240322	120600	1040253500	41650	41750	41750	41650	17
465	20240322	120500	1039544550	41700	41700	41700	41700	5
466	20240322	120400	1039336050	41750	41750	41750	41750	25
467	20240322	120300	1038292300	41700	41700	41700	41700	10
468	20240322	120200	1037875300	41700	41700	41700	41700	8
469	20240322	120100	1037541700	41700	41700	41700	41700	14
470	20240322	120000	1036957900	41700	41700	41700	41700	0
471	20240322	115900	1036957900	41700	41700	41700	41700	26
472	20240322	115800	1035873700	41700	41750	41750	41700	133
473	20240322	115700	1030322650	41750	41750	41750	41750	20
474	20240322	115600	1029487650	41800	41800	41800	41800	8
475	20240322	115500	1029153250	41750	41750	41750	41750	22
476	20240322	115400	1028234750	41800	41800	41800	41800	26
477	20240322	115300	1027147950	41800	41800	41800	41800	0
478	20240322	115200	1027147950	41800	41800	41800	41750	393
479	20240322	115100	1010722750	41800	41850	41850	41800	181
480	20240322	115000	1003148000	41900	41900	41900	41900	1
481	20240322	114900	1003106100	41900	41900	41900	41900	0
482	20240322	114800	1003106100	41900	41900	41900	41900	102
483	20240322	114700	998832300	41900	41900	41900	41900	57
484	20240322	114600	996444000	41900	41900	41900	41900	138
485	20240322	114500	990661800	41900	41900	41900	41900	27
486	20240322	114400	989530500	41950	41950	41950	41950	0
487	20240322	114300	989530500	41950	41950	41950	41850	148
488	20240322	114200	983322600	41950	41900	41950	41900	38
489	20240322	114100	981729400	41950	41900	41950	41900	33
490	20240322	114000	980346100	41900	41900	41900	41900	21
491	20240322	113900	979466200	41900	41900	41900	41850	63
492	20240322	113800	976826850	41900	41900	41900	41900	1
493	20240322	113700	976784950	41850	41850	41850	41850	0
494	20240322	113600	976784950	41850	41850	41850	41800	40
495	20240322	113500	975111200	41850	41850	41850	41850	9
496	20240322	113400	974734550	41850	41850	41850	41850	99
497	20240322	113300	970591400	41850	41800	41900	41800	157
498	20240322	113200	964025950	41800	41800	41800	41800	7
499	20240322	113100	963733350	41900	41900	41900	41850	107
500	20240322	113000	959250100	41800	41850	41850	41800	84
501	20240322	112900	955737850	41800	41800	41800	41800	0
502	20240322	112800	955737850	41800	41900	41900	41800	84
503	20240322	112700	952218950	41900	41850	41900	41850	155
504	20240322	112600	945726650	41800	41800	41800	41800	22
505	20240322	112500	944807050	41850	41900	41900	41850	232
506	20240322	112400	935097100	41900	41900	41900	41850	178
507	20240322	112300	927639250	41900	41850	41900	41850	22
508	20240322	112200	926718050	41850	41900	41900	41800	153
509	20240322	112100	920315800	41800	41800	41850	41800	1268
510	20240322	112000	867258500	41700	41750	41800	41700	64
511	20240322	111900	864585800	41750	41750	41750	41750	11
512	20240322	111800	864126550	41800	41850	41850	41800	339
513	20240322	111700	849954750	41850	41850	41850	41800	55
514	20240322	111600	847653350	41800	41800	41800	41800	547
515	20240322	111500	824788750	41800	41700	41800	41700	13
516	20240322	111400	824245550	41750	41750	41750	41750	434
517	20240322	111300	806126050	41750	41700	41750	41700	20
518	20240322	111200	805291400	41750	41700	41750	41700	57
519	20240322	111100	802913200	41750	41700	41750	41700	11
520	20240322	111000	802454100	41700	41700	41700	41700	217
521	20240322	110900	793405200	41700	41700	41700	41600	285
522	20240322	110800	781521400	41650	41600	41650	41600	426
523	20240322	110700	763780350	41600	41600	41600	41600	234
524	20240322	110600	754045950	41550	41550	41600	41550	9
525	20240322	110500	753671750	41550	41550	41550	41550	20
526	20240322	110400	752840750	41550	41550	41550	41550	9
527	20240322	110300	752466800	41600	41500	41600	41500	18
528	20240322	110200	751719300	41500	41500	41500	41500	0
529	20240322	110100	751719300	41500	41550	41550	41500	20
530	20240322	110000	750888650	41500	41550	41550	41500	61
531	20240322	105900	748354150	41500	41500	41500	41500	23
532	20240322	105800	747399650	41500	41500	41550	41500	25
533	20240322	105700	746362100	41500	41500	41500	41500	170
534	20240322	105600	739307100	41550	41600	41600	41550	11
535	20240322	105500	738849800	41600	41600	41600	41550	37
536	20240322	105400	737310900	41500	41550	41600	41500	96
537	20240322	105300	733321500	41550	41550	41550	41550	160
538	20240322	105200	726673500	41500	41500	41500	41500	14
539	20240322	105100	726092500	41500	41550	41550	41500	11
540	20240322	105000	725635900	41500	41550	41550	41500	155
541	20240322	104900	719197150	41550	41550	41550	41550	32
542	20240322	104800	717867550	41550	41600	41600	41550	31
543	20240322	104700	716578750	41600	41600	41600	41600	5
544	20240322	104600	716370750	41500	41550	41600	41500	120
545	20240322	104500	711380100	41550	41500	41550	41500	322
546	20240322	104400	698001050	41450	41450	41450	41450	19
547	20240322	104300	697213500	41450	41450	41450	41450	0
548	20240322	104200	697213500	41450	41500	41500	41450	68
549	20240322	104100	694391850	41500	41450	41500	41450	1355
550	20240322	104000	638166150	41450	41450	41450	41450	0
551	20240322	103900	638166150	41450	41450	41500	41450	74
552	20240322	103800	635097850	41450	41450	41450	41450	76
553	20240322	103700	631947650	41450	41450	41450	41450	69
554	20240322	103600	629087600	41450	41450	41450	41450	42
555	20240322	103500	627346700	41450	41400	41450	41400	13
556	20240322	103400	626808250	41500	41350	41500	41350	1241
557	20240322	103300	575373750	41350	41350	41350	41300	140
558	20240322	103200	569585350	41350	41350	41350	41350	61
559	20240322	103100	567063000	41350	41350	41350	41350	21
560	20240322	103000	566194650	41300	41300	41300	41300	0
561	20240322	102900	566194650	41300	41300	41300	41300	12
562	20240322	102800	565699050	41350	41400	41400	41350	68
563	20240322	102700	562887200	41350	41350	41350	41350	7
564	20240322	102600	562597750	41350	41350	41350	41350	98
565	20240322	102500	558545450	41300	41350	41350	41300	12
566	20240322	102400	558049800	41300	41300	41300	41300	1
567	20240322	102300	558008500	41300	41350	41350	41300	77
568	20240322	102200	554824900	41350	41350	41350	41350	11
569	20240322	102100	554370050	41350	41350	41350	41350	13
570	20240322	102000	553832500	41400	41400	41400	41400	11
571	20240322	101900	553377100	41300	41350	41350	41300	99
572	20240322	101800	549283800	41350	41300	41350	41300	36
573	20240322	101700	547795950	41300	41300	41300	41300	0
574	20240322	101600	547795950	41300	41300	41300	41300	7
575	20240322	101500	547506850	41350	41350	41350	41300	69
576	20240322	101400	544654550	41350	41350	41350	41350	12
577	20240322	101300	544158350	41350	41300	41350	41300	72
578	20240322	101200	541183600	41300	41350	41350	41300	38
579	20240322	101100	539612650	41350	41350	41350	41350	136
580	20240322	101000	533989050	41400	41400	41400	41400	1
581	20240322	100900	533947650	41350	41400	41400	41350	90
582	20240322	100800	530223650	41350	41350	41350	41350	305
583	20240322	100700	517611900	41350	41350	41350	41350	100
584	20240322	100600	513476900	41350	41300	41350	41300	685
585	20240322	100500	485186350	41250	41300	41300	41250	618
586	20240322	100400	459664300	41300	41300	41300	41200	141
587	20240322	100300	453841600	41250	41250	41250	41250	53
588	20240322	100200	451655350	41250	41250	41250	41250	55
589	20240322	100100	449386600	41250	41250	41250	41200	41
590	20240322	100000	447696600	41200	41250	41250	41200	11
591	20240322	095900	447243250	41200	41250	41250	41200	31
592	20240322	095800	445966000	41250	41200	41250	41200	42
593	20240322	095700	444234650	41200	41200	41200	41200	7
594	20240322	095600	443946250	41300	41200	41300	41200	6
595	20240322	095500	443698850	41300	41300	41300	41250	86
596	20240322	095400	440147700	41300	41350	41350	41300	38
597	20240322	095300	438578200	41300	41350	41350	41300	13
598	20240322	095200	438041000	41350	41350	41400	41350	109
599	20240322	095100	433533750	41350	41350	41350	41350	0
600	20240322	095000	433533750	41350	41350	41350	41350	0
601	20240322	094900	433533750	41350	41350	41350	41350	8
602	20240322	094800	433202950	41400	41400	41400	41400	1
603	20240322	094700	433161550	41400	41400	41400	41400	16
604	20240322	094600	432499150	41450	41350	41450	41350	614
605	20240322	094500	407079350	41350	41300	41350	41250	550
606	20240322	094400	384348150	41300	41250	41300	41150	780
607	20240322	094300	352210200	41200	41200	41200	41200	130
608	20240322	094200	346854200	41200	41200	41200	41200	2
609	20240322	094100	346771800	41250	41200	41300	41200	30
610	20240322	094000	345534300	41300	41200	41300	41200	68
611	20240322	093900	342729500	41200	41200	41200	41200	38
612	20240322	093800	341163900	41200	41200	41200	41200	18
613	20240322	093700	340422300	41300	41350	41350	41250	110
614	20240322	093600	335883700	41350	41350	41350	41350	41
615	20240322	093500	334188350	41350	41350	41350	41350	1
616	20240322	093400	334147000	41350	41150	41350	41150	33
617	20240322	093300	332785200	41200	41200	41200	41200	14
618	20240322	093200	332208400	41200	41300	41300	41200	40
619	20240322	093100	330559400	41300	41300	41300	41250	107
620	20240322	093000	326143450	41250	41300	41300	41250	80
621	20240322	092900	322842950	41250	41350	41350	41250	1031
622	20240322	092800	280214100	41350	41300	41350	41300	16
623	20240322	092700	279553200	41300	41250	41300	41250	9
624	20240322	092600	279181650	41250	41250	41250	41250	7
625	20240322	092500	278892900	41300	41300	41300	41300	0
626	20240322	092400	278892900	41300	41300	41300	41300	55
627	20240322	092300	276621400	41250	41150	41250	41150	63
628	20240322	092200	274027050	41150	41200	41300	41150	45
629	20240322	092100	272171500	41300	41200	41300	41200	35
630	20240322	092000	270729200	41200	41200	41200	41200	1
631	20240322	091900	270688000	41150	41100	41150	41050	754
632	20240322	091800	239690500	41150	41150	41150	41150	30
633	20240322	091700	238456000	41150	41100	41150	41100	701
634	20240322	091600	209644850	41100	41100	41100	41100	0
635	20240322	091500	209644850	41100	41200	41300	41100	912
636	20240322	091400	172117500	41300	41300	41300	41300	0
637	20240322	091300	172117500	41300	41250	41400	41250	89
638	20240322	091200	168445950	41300	41250	41300	41200	106
639	20240322	091100	164070450	41200	41250	41250	41150	850
640	20240322	091000	129025050	41250	41300	41300	41250	41
641	20240322	090900	127333200	41250	41300	41300	41250	101
642	20240322	090800	123166900	41300	41300	41300	41300	10
643	20240322	090700	122753900	41250	41300	41300	41250	85
644	20240322	090600	119247450	41300	41450	41450	41250	1197
645	20240322	090500	69754700	41500	41400	41500	41400	179
646	20240322	090400	62344000	41400	41450	41450	41400	150
647	20240322	090300	56129800	41450	41450	41450	41450	57
648	20240322	090200	53767150	41600	41600	41600	41600	2
649	20240322	090100	53683950	41400	41400	41450	41400	303
650	20240322	090000	41134750	41400	41450	41500	41400	992