KissMeData/006280/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184700	2424797300	124400	124400	124400	124400	766
3	20240322	184600	2424797300	124400	124400	124400	124400	0
4	20240322	184500	2424797300	124400	124400	124400	124400	0
5	20240322	184400	2424797300	124400	124400	124400	124400	0
6	20240322	184300	2424797300	124400	124400	124400	124400	0
7	20240322	184200	2424797300	124400	124400	124400	124400	0
8	20240322	184100	2424797300	124400	124400	124400	124400	0
9	20240322	184000	2424797300	124400	124400	124400	124400	0
10	20240322	183900	2424797300	124400	124400	124400	124400	0
11	20240322	183800	2424797300	124400	124400	124400	124400	0
12	20240322	183700	2424797300	124400	124400	124400	124400	0
13	20240322	183600	2424797300	124400	124400	124400	124400	0
14	20240322	183500	2424797300	124400	124400	124400	124400	0
15	20240322	183400	2424797300	124400	124400	124400	124400	0
16	20240322	183300	2424797300	124400	124400	124400	124400	0
17	20240322	183200	2424797300	124400	124400	124400	124400	0
18	20240322	183100	2424797300	124400	124400	124400	124400	0
19	20240322	183000	2424797300	124400	124400	124400	124400	0
20	20240322	182900	2424797300	124400	124400	124400	124400	0
21	20240322	182800	2424797300	124400	124400	124400	124400	0
22	20240322	182700	2424797300	124400	124400	124400	124400	0
23	20240322	182600	2424797300	124400	124400	124400	124400	0
24	20240322	182500	2424797300	124400	124400	124400	124400	0
25	20240322	182400	2424797300	124400	124400	124400	124400	0
26	20240322	182300	2424797300	124400	124400	124400	124400	0
27	20240322	182200	2424797300	124400	124400	124400	124400	0
28	20240322	182100	2424797300	124400	124400	124400	124400	0
29	20240322	182000	2424797300	124400	124400	124400	124400	0
30	20240322	181900	2424797300	124400	124400	124400	124400	0
31	20240322	181800	2424797300	124400	124400	124400	124400	0
32	20240322	181700	2424797300	124400	124400	124400	124400	766
33	20240322	181600	2424797300	124400	124400	124400	124400	0
34	20240322	181500	2424797300	124400	124400	124400	124400	0
35	20240322	181400	2424797300	124400	124400	124400	124400	0
36	20240322	181300	2424797300	124400	124400	124400	124400	0
37	20240322	181200	2424797300	124400	124400	124400	124400	0
38	20240322	181100	2424797300	124400	124400	124400	124400	0
39	20240322	181000	2424797300	124400	124400	124400	124400	0
40	20240322	180900	2424797300	124400	124400	124400	124400	0
41	20240322	180800	2424797300	124400	124400	124400	124400	0
42	20240322	180700	2424797300	124400	124400	124400	124400	0
43	20240322	180600	2424797300	124400	124400	124400	124400	0
44	20240322	180500	2424797300	124400	124400	124400	124400	0
45	20240322	180400	2424797300	124400	124400	124400	124400	0
46	20240322	180300	2424797300	124400	124400	124400	124400	0
47	20240322	180200	2424797300	124400	124400	124400	124400	0
48	20240322	180100	2424797300	124400	124400	124400	124400	0
49	20240322	180000	2424797300	124400	124400	124400	124400	0
50	20240322	175900	2424797300	124400	124400	124400	124400	0
51	20240322	175800	2424797300	124400	124400	124400	124400	0
52	20240322	175700	2424797300	124400	124400	124400	124400	0
53	20240322	175600	2424797300	124400	124400	124400	124400	0
54	20240322	175500	2424797300	124400	124400	124400	124400	0
55	20240322	175400	2424797300	124400	124400	124400	124400	0
56	20240322	175300	2424797300	124400	124400	124400	124400	0
57	20240322	175200	2424797300	124400	124400	124400	124400	0
58	20240322	175100	2424797300	124400	124400	124400	124400	0
59	20240322	175000	2424797300	124400	124400	124400	124400	0
60	20240322	174900	2424797300	124400	124400	124400	124400	0
61	20240322	174800	2424797300	124400	124400	124400	124400	0
62	20240322	174700	2424797300	124400	124400	124400	124400	766
63	20240322	174600	2424797300	124400	124400	124400	124400	0
64	20240322	174500	2424797300	124400	124400	124400	124400	0
65	20240322	174400	2424797300	124400	124400	124400	124400	0
66	20240322	174300	2424797300	124400	124400	124400	124400	0
67	20240322	174200	2424797300	124400	124400	124400	124400	0
68	20240322	174100	2424797300	124400	124400	124400	124400	0
69	20240322	174000	2424797300	124400	124400	124400	124400	0
70	20240322	173900	2424797300	124400	124400	124400	124400	0
71	20240322	173800	2424797300	124400	124400	124400	124400	0
72	20240322	173700	2424797300	124400	124400	124400	124400	0
73	20240322	173600	2424797300	124400	124400	124400	124400	0
74	20240322	173500	2424797300	124400	124400	124400	124400	0
75	20240322	173400	2424797300	124400	124400	124400	124400	0
76	20240322	173300	2424797300	124400	124400	124400	124400	0
77	20240322	173200	2424797300	124400	124400	124400	124400	0
78	20240322	173100	2424797300	124400	124400	124400	124400	0
79	20240322	173000	2424797300	124400	124400	124400	124400	0
80	20240322	172900	2424797300	124400	124400	124400	124400	0
81	20240322	172800	2424797300	124400	124400	124400	124400	0
82	20240322	172700	2424797300	124400	124400	124400	124400	0
83	20240322	172600	2424797300	124400	124400	124400	124400	0
84	20240322	172500	2424797300	124400	124400	124400	124400	0
85	20240322	172400	2424797300	124400	124400	124400	124400	0
86	20240322	172300	2424797300	124400	124400	124400	124400	0
87	20240322	172200	2424797300	124400	124400	124400	124400	0
88	20240322	172100	2424797300	124400	124400	124400	124400	0
89	20240322	172000	2424797300	124400	124400	124400	124400	0
90	20240322	171900	2424797300	124400	124400	124400	124400	0
91	20240322	171800	2424797300	124400	124400	124400	124400	0
92	20240322	171700	2424797300	124400	124400	124400	124400	766
93	20240322	171600	2424797300	124400	124400	124400	124400	0
94	20240322	171500	2424797300	124400	124400	124400	124400	0
95	20240322	171400	2424797300	124400	124400	124400	124400	0
96	20240322	171300	2424797300	124400	124400	124400	124400	0
97	20240322	171200	2424797300	124400	124400	124400	124400	0
98	20240322	171100	2424797300	124400	124400	124400	124400	0
99	20240322	171000	2424797300	124400	124400	124400	124400	0
100	20240322	170900	2424797300	124400	124400	124400	124400	0
101	20240322	170800	2424797300	124400	124400	124400	124400	0
102	20240322	170700	2424797300	124400	124400	124400	124400	0
103	20240322	170600	2424797300	124400	124400	124400	124400	0
104	20240322	170500	2424797300	124400	124400	124400	124400	0
105	20240322	170400	2424797300	124400	124400	124400	124400	0
106	20240322	170300	2424797300	124400	124400	124400	124400	0
107	20240322	170200	2424797300	124400	124400	124400	124400	0
108	20240322	170100	2424797300	124400	124400	124400	124400	0
109	20240322	170000	2424797300	124400	124400	124400	124400	0
110	20240322	165900	2424797300	124400	124400	124400	124400	0
111	20240322	165800	2424797300	124400	124400	124400	124400	0
112	20240322	165700	2424797300	124400	124400	124400	124400	0
113	20240322	165600	2424797300	124400	124400	124400	124400	0
114	20240322	165500	2424797300	124400	124400	124400	124400	0
115	20240322	165400	2424797300	124400	124400	124400	124400	0
116	20240322	165300	2424797300	124400	124400	124400	124400	0
117	20240322	165200	2424797300	124400	124400	124400	124400	0
118	20240322	165100	2424797300	124400	124400	124400	124400	0
119	20240322	165000	2424797300	124400	124400	124400	124400	0
120	20240322	164900	2424797300	124400	124400	124400	124400	0
121	20240322	164800	2424797300	124400	124400	124400	124400	0
122	20240322	164700	2424797300	124400	124400	124400	124400	766
123	20240322	164600	2424797300	124400	124400	124400	124400	0
124	20240322	164500	2424797300	124400	124400	124400	124400	0
125	20240322	164400	2424797300	124400	124400	124400	124400	0
126	20240322	164300	2424797300	124400	124400	124400	124400	0
127	20240322	164200	2424797300	124400	124400	124400	124400	0
128	20240322	164100	2424797300	124400	124400	124400	124400	0
129	20240322	164000	2424797300	124400	124400	124400	124400	0
130	20240322	163900	2424797300	124400	124400	124400	124400	0
131	20240322	163800	2424797300	124400	124400	124400	124400	0
132	20240322	163700	2424797300	124400	124400	124400	124400	0
133	20240322	163600	2424797300	124400	124400	124400	124400	0
134	20240322	163500	2424797300	124400	124400	124400	124400	0
135	20240322	163400	2424797300	124400	124400	124400	124400	0
136	20240322	163300	2424797300	124400	124400	124400	124400	0
137	20240322	163200	2424797300	124400	124400	124400	124400	0
138	20240322	163100	2424797300	124400	124400	124400	124400	0
139	20240322	163000	2424797300	124400	124400	124400	124400	0
140	20240322	162900	2424797300	124400	124400	124400	124400	0
141	20240322	162800	2424797300	124400	124400	124400	124400	0
142	20240322	162700	2424797300	124400	124400	124400	124400	0
143	20240322	162600	2424797300	124400	124400	124400	124400	0
144	20240322	162500	2424797300	124400	124400	124400	124400	0
145	20240322	162400	2424797300	124400	124400	124400	124400	0
146	20240322	162300	2424797300	124400	124400	124400	124400	0
147	20240322	162200	2424797300	124400	124400	124400	124400	0
148	20240322	162100	2424797300	124400	124400	124400	124400	0
149	20240322	162000	2424797300	124400	124400	124400	124400	0
150	20240322	161900	2424797300	124400	124400	124400	124400	0
151	20240322	161800	2424797300	124400	124400	124400	124400	0
152	20240322	161700	2424797300	124400	124400	124400	124400	766
153	20240322	161600	2424797300	124400	124400	124400	124400	0
154	20240322	161500	2424797300	124400	124400	124400	124400	0
155	20240322	161400	2424797300	124400	124400	124400	124400	0
156	20240322	161300	2424797300	124400	124400	124400	124400	0
157	20240322	161200	2424797300	124400	124400	124400	124400	0
158	20240322	161100	2424797300	124400	124400	124400	124400	0
159	20240322	161000	2424797300	124400	124400	124400	124400	0
160	20240322	160900	2424797300	124400	124400	124400	124400	0
161	20240322	160800	2424797300	124400	124400	124400	124400	0
162	20240322	160700	2424797300	124400	124400	124400	124400	0
163	20240322	160600	2424797300	124400	124400	124400	124400	0
164	20240322	160500	2424797300	124400	124400	124400	124400	0
165	20240322	160400	2424797300	124400	124400	124400	124400	0
166	20240322	160300	2424797300	124400	124400	124400	124400	0
167	20240322	160200	2424797300	124400	124400	124400	124400	0
168	20240322	160100	2424797300	124400	124400	124400	124400	0
169	20240322	160000	2424797300	124400	124400	124400	124400	0
170	20240322	155900	2424797300	124400	124400	124400	124400	0
171	20240322	155800	2424797300	124400	124400	124400	124400	0
172	20240322	155700	2424797300	124400	124400	124400	124400	0
173	20240322	155600	2424797300	124400	124400	124400	124400	0
174	20240322	155500	2424797300	124400	124400	124400	124400	0
175	20240322	155400	2424797300	124400	124400	124400	124400	0
176	20240322	155300	2424797300	124400	124400	124400	124400	0
177	20240322	155200	2424797300	124400	124400	124400	124400	0
178	20240322	155100	2424797300	124400	124400	124400	124400	0
179	20240322	155000	2424797300	124400	124400	124400	124400	0
180	20240322	154900	2424797300	124400	124400	124400	124400	0
181	20240322	154800	2424797300	124400	124400	124400	124400	0
182	20240322	154700	2424797300	124400	124400	124400	124400	766
183	20240322	154600	2424797300	124400	124400	124400	124400	0
184	20240322	154500	2424797300	124400	124400	124400	124400	0
185	20240322	154400	2424797300	124400	124400	124400	124400	0
186	20240322	154300	2424797300	124400	124400	124400	124400	0
187	20240322	154200	2424797300	124400	124400	124400	124400	0
188	20240322	154100	2424797300	124400	124400	124400	124400	0
189	20240322	154000	2424797300	124400	124400	124400	124400	0
190	20240322	153900	2424797300	124400	124400	124400	124400	0
191	20240322	153800	2424797300	124400	124400	124400	124400	0
192	20240322	153700	2424797300	124400	124400	124400	124400	0
193	20240322	153600	2424797300	124400	124400	124400	124400	0
194	20240322	153500	2424797300	124400	124400	124400	124400	0
195	20240322	153400	2424797300	124400	124400	124400	124400	0
196	20240322	153300	2424797300	124400	124400	124400	124400	0
197	20240322	153200	2424797300	124400	124400	124400	124400	0
198	20240322	153100	2424797300	124400	124400	124400	124400	0
199	20240322	153000	2424797300	124400	124400	124400	124400	766
200	20240322	152900	2329506900	124400	124400	124400	124400	0
201	20240322	152800	2329506900	124400	124400	124400	124400	0
202	20240322	152700	2329506900	124400	124400	124400	124400	0
203	20240322	152600	2329506900	124400	124400	124400	124400	0
204	20240322	152500	2329506900	124400	124400	124400	124400	0
205	20240322	152400	2329506900	124400	124400	124400	124400	0
206	20240322	152300	2329506900	124400	124400	124400	124400	0
207	20240322	152200	2329506900	124400	124400	124400	124400	0
208	20240322	152100	2329506900	124400	124400	124400	124400	0
209	20240322	152000	2329506900	124400	124400	124400	124400	0
210	20240322	151900	2329506900	124400	124400	124400	124200	16
211	20240322	151800	2327517000	124400	124200	124400	124200	16
212	20240322	151700	2325527200	124200	124400	124400	124200	20
213	20240322	151600	2323040900	124200	124200	124400	124200	57
214	20240322	151500	2315959000	124200	124400	124400	124200	115
215	20240322	151400	2301668700	124300	124300	124300	124200	21
216	20240322	151300	2299058800	124300	124200	124300	124200	13
217	20240322	151200	2297443300	124300	124300	124300	124300	18
218	20240322	151100	2295205900	124300	124300	124300	124200	88
219	20240322	151000	2284267700	124300	124300	124300	124200	92
220	20240322	150900	2272832300	124300	124100	124300	124100	107
221	20240322	150800	2259546700	124100	124000	124100	124000	27
222	20240322	150700	2256196100	124100	124100	124100	124100	59
223	20240322	150600	2248874200	124100	124100	124100	124000	163
224	20240322	150500	2228647800	124100	124100	124100	124000	12
225	20240322	150400	2227159000	124100	124000	124100	124000	53
226	20240322	150300	2220586200	124000	124100	124100	124000	119
227	20240322	150200	2205828600	124100	124100	124100	124100	8
228	20240322	150100	2204835800	123900	124100	124100	123900	12
229	20240322	150000	2203347300	124100	124000	124100	123900	12
230	20240322	145900	2201858900	124100	124100	124100	124100	10
231	20240322	145800	2200617900	124100	124000	124100	123900	26
232	20240322	145700	2197394100	123900	124100	124100	123900	31
233	20240322	145600	2193549700	124100	124200	124200	124000	191
234	20240322	145500	2169857600	124200	124200	124200	124200	14
235	20240322	145400	2168118800	124200	124200	124200	124100	21
236	20240322	145300	2165511100	124200	124200	124200	124100	28
237	20240322	145200	2162034500	124200	124200	124200	124200	14
238	20240322	145100	2160295700	124200	124300	124300	124200	9
239	20240322	145000	2159177500	124300	124200	124300	124100	123
240	20240322	144900	2143911700	124300	124300	124300	124300	10
241	20240322	144800	2142668700	124300	124400	124400	124200	26
242	20240322	144700	2139436900	124400	124400	124400	124200	61
243	20240322	144600	2131858000	124400	124400	124400	124200	24
244	20240322	144500	2128875200	124400	124400	124400	124200	21
245	20240322	144400	2126265000	124400	124200	124400	124200	23
246	20240322	144300	2123406900	124300	124400	124400	124300	11
247	20240322	144200	2122039100	124400	124400	124400	124200	40
248	20240322	144100	2117069100	124400	124400	124400	124300	29
249	20240322	144000	2113463000	124400	124400	124400	124200	33
250	20240322	143900	2109360300	124400	124200	124400	124200	24
251	20240322	143800	2106377300	124200	124400	124400	124200	17
252	20240322	143700	2104264100	124200	124200	124400	124200	29
253	20240322	143600	2100660300	124200	124200	124400	124200	31
254	20240322	143500	2096808200	124300	124400	124400	124200	33
255	20240322	143400	2092707200	124400	124400	124400	124200	24
256	20240322	143300	2089724600	124200	124200	124400	124200	32
257	20240322	143200	2085748500	124300	124300	124400	124300	32
258	20240322	143100	2081770500	124400	124300	124400	124300	24
259	20240322	143000	2078786300	124400	124400	124400	124300	25
260	20240322	142900	2075677700	124400	124300	124400	124200	42
261	20240322	142800	2070456600	124300	124400	124400	124300	14
262	20240322	142700	2068716000	124300	124400	124400	124200	16
263	20240322	142600	2066726700	124200	124400	124400	124200	19
264	20240322	142500	2064365100	124400	124300	124400	124300	21
265	20240322	142400	2061753800	124400	124400	124400	124200	23
266	20240322	142300	2058894800	124400	124400	124400	124200	255
267	20240322	142200	2027196800	124400	124300	124400	124300	20
268	20240322	142100	2024709800	124400	124400	124400	124400	51
269	20240322	142000	2018365400	124300	124300	124400	124300	22
270	20240322	141900	2015629800	124300	124400	124400	124300	26
271	20240322	141800	2012396800	124400	124400	124400	124300	24
272	20240322	141700	2009412200	124400	124500	124500	124400	33
273	20240322	141600	2005306100	124500	124300	124500	124300	14
274	20240322	141500	2003563900	124300	124500	124500	124300	24
275	20240322	141400	2000577900	124500	124500	124500	124200	29
276	20240322	141300	1996970400	124500	124400	124500	124200	20
277	20240322	141200	1994483500	124500	124400	124500	124200	36
278	20240322	141100	1990007600	124400	124300	124400	124300	18
279	20240322	141000	1987769500	124400	124400	124400	124400	10
280	20240322	140900	1986525500	124200	124400	124400	124200	19
281	20240322	140800	1984163900	124400	124400	124400	124200	25
282	20240322	140700	1981056900	124400	124500	124500	124200	37
283	20240322	140600	1976458000	124200	124100	124500	124100	17
284	20240322	140500	1974344900	124200	124200	124200	124200	11
285	20240322	140400	1972978700	124100	124200	124500	124100	12
286	20240322	140300	1971487600	124200	124400	124400	124200	10
287	20240322	140200	1970244800	124200	124400	124500	124200	214
288	20240322	140100	1943659600	124400	124200	124400	124200	75
289	20240322	140000	1934331600	124400	124200	124400	124200	47
290	20240322	135900	1928489500	124200	124200	124300	124200	22
291	20240322	135800	1925756300	124300	124200	124300	124200	9
292	20240322	135700	1924637700	124300	124200	124300	124200	13
293	20240322	135600	1923022300	124300	124300	124300	124200	36
294	20240322	135500	1918549000	124300	124300	124300	124200	26
295	20240322	135400	1915318900	124400	124400	124400	124300	14
296	20240322	135300	1913577500	124200	124400	124400	124200	12
297	20240322	135200	1912085600	124400	124400	124400	124300	18
298	20240322	135100	1909847400	124400	124400	124400	124300	10
299	20240322	135000	1908603600	124400	124400	124400	124300	10
300	20240322	134900	1907359700	124400	124300	124400	124300	12
301	20240322	134800	1905867300	124400	124400	124400	124400	12
302	20240322	134700	1904374500	124400	124300	124400	124300	9
303	20240322	134600	1903255000	124300	124400	124400	124300	17
304	20240322	134500	1901141100	124400	124300	124400	124300	23
305	20240322	134400	1898281400	124300	124400	124400	124300	134
306	20240322	134300	1881624800	124300	124300	124300	124200	83
307	20240322	134200	1871308000	124200	124200	124200	124200	64
308	20240322	134100	1863359200	124200	124300	124300	124200	6
309	20240322	134000	1862613900	124300	124300	124300	124200	19
310	20240322	133900	1860253000	124300	124300	124300	124300	226
311	20240322	133800	1832161200	124300	124300	124300	124300	1
312	20240322	133700	1832036900	124300	124300	124300	124300	7
313	20240322	133600	1831166800	124300	124300	124300	124300	0
314	20240322	133500	1831166800	124300	124300	124300	124300	11
315	20240322	133400	1829799500	124400	124300	124400	124300	13
316	20240322	133300	1828182700	124400	124400	124400	124400	0
317	20240322	133200	1828182700	124400	124400	124400	124400	22
318	20240322	133100	1825445900	124400	124400	124400	124400	20
319	20240322	133000	1822957900	124400	124400	124400	124400	7
320	20240322	132900	1822087100	124400	124400	124400	124400	10
321	20240322	132800	1820843100	124400	124400	124400	124400	1
322	20240322	132700	1820718700	124400	124400	124400	124400	0
323	20240322	132600	1820718700	124400	124500	124500	124400	2
324	20240322	132500	1820469800	124400	124400	124400	124400	0
325	20240322	132400	1820469800	124400	124400	124400	124400	13
326	20240322	132300	1818852600	124400	124400	124400	124400	1
327	20240322	132200	1818728200	124400	124400	124400	124400	10
328	20240322	132100	1817484200	124400	124400	124400	124400	12
329	20240322	132000	1815991400	124500	124400	124500	124400	23
330	20240322	131900	1813129500	124400	124400	124400	124400	6
331	20240322	131800	1812383100	124400	124400	124400	124400	5
332	20240322	131700	1811761100	124500	124500	124500	124500	82
333	20240322	131600	1801552100	124500	124500	124500	124500	11
334	20240322	131500	1800182600	124500	124400	124500	124400	5
335	20240322	131400	1799560500	124600	124600	124600	124600	72
336	20240322	131300	1790589300	124600	124600	124600	124600	34
337	20240322	131200	1786352900	124500	124500	124500	124500	113
338	20240322	131100	1772284400	124500	124600	124700	124500	134
339	20240322	131000	1755588900	124700	124700	124700	124700	0
340	20240322	130900	1755588900	124700	124700	124700	124700	5
341	20240322	130800	1754965400	124700	124700	124700	124700	0
342	20240322	130700	1754965400	124700	124700	124700	124600	23
343	20240322	130600	1752097900	124700	124700	124700	124700	107
344	20240322	130500	1738755000	124700	124600	124700	124600	92
345	20240322	130400	1727288200	124600	124500	124600	124500	7
346	20240322	130300	1726416100	124600	124500	124600	124500	5
347	20240322	130200	1725793500	124600	124600	124600	124600	41
348	20240322	130100	1720684900	124600	124600	124600	124600	45
349	20240322	130000	1715077900	124600	124600	124600	124500	8
350	20240322	125900	1714081200	124500	124600	124600	124500	30
351	20240322	125800	1710344000	124600	124700	124700	124600	11
352	20240322	125700	1708972600	124700	124700	124700	124700	0
353	20240322	125600	1708972600	124700	124800	124800	124700	26
354	20240322	125500	1705729400	124900	124800	124900	124700	18
355	20240322	125400	1703482600	124400	124400	124400	124400	0
356	20240322	125300	1703482600	124400	124900	124900	124400	16
357	20240322	125200	1701488700	124400	124400	124400	124400	4
358	20240322	125100	1700991100	124800	124800	124800	124800	5
359	20240322	125000	1700367100	124700	124400	124700	124400	31
360	20240322	124900	1696501700	124700	124800	124800	124700	16
361	20240322	124800	1694505700	124500	124500	124500	124500	4
362	20240322	124700	1694007700	124500	124700	124700	124500	55
363	20240322	124600	1687152400	124800	124800	124800	124800	148
364	20240322	124500	1668682000	124900	124900	124900	124900	1
365	20240322	124400	1668557100	124900	124900	125000	124800	109
366	20240322	124300	1654936600	124800	124800	124800	124800	1
367	20240322	124200	1654811800	125000	125000	125000	125000	5
368	20240322	124100	1654186800	125000	124900	125000	124900	149
369	20240322	124000	1635562200	124900	125000	125000	124900	89
370	20240322	123900	1624440300	125000	125000	125000	125000	10
371	20240322	123800	1623190300	125000	125000	125000	125000	7
372	20240322	123700	1622315300	125000	124700	125000	124700	38
373	20240322	123600	1617576100	125000	124900	125000	124900	14
374	20240322	123500	1615826900	124800	124900	125000	124800	81
375	20240322	123400	1605715300	124900	125000	125000	124900	4
376	20240322	123300	1605215500	125000	124900	125000	124900	12
377	20240322	123200	1603716100	125000	125000	125000	125000	40
378	20240322	123100	1598716100	125000	125000	125000	124900	52
379	20240322	123000	1592220700	124900	125100	125300	124900	205
380	20240322	122900	1566593600	125300	125000	125300	124900	243
381	20240322	122800	1536191600	125000	124900	125000	124900	433
382	20240322	122700	1482091500	124800	124800	124900	124800	55
383	20240322	122600	1475224600	124800	124800	124800	124800	24
384	20240322	122500	1472229400	124800	124900	124900	124800	55
385	20240322	122400	1465360400	124900	124900	124900	124900	14
386	20240322	122300	1463611800	124800	124900	124900	124800	84
387	20240322	122200	1453127600	125000	125000	125000	124900	46
388	20240322	122100	1447379300	125000	124900	125000	124800	187
389	20240322	122000	1424012800	124900	124500	124900	124400	569
390	20240322	121900	1353119300	124400	124000	124400	124000	405
391	20240322	121800	1302791400	124000	124000	124200	124000	315
392	20240322	121700	1263699600	124100	124100	124100	124100	0
393	20240322	121600	1263699600	124100	124100	124100	124100	6
394	20240322	121500	1262955000	124000	124000	124000	124000	1
395	20240322	121400	1262831000	124000	124100	124100	124000	13
396	20240322	121300	1261218100	124100	124100	124100	124100	0
397	20240322	121200	1261218100	124100	124100	124100	124100	0
398	20240322	121100	1261218100	124100	124100	124100	124100	5
399	20240322	121000	1260597600	124000	124000	124000	124000	4
400	20240322	120900	1260101600	124000	124000	124100	124000	18
401	20240322	120800	1257868800	124000	124000	124000	124000	30
402	20240322	120700	1254148800	124000	124100	124100	124000	6
403	20240322	120600	1253404300	124000	124000	124000	124000	5
404	20240322	120500	1252784300	124100	124100	124100	124100	8
405	20240322	120400	1251791500	124100	124100	124100	124100	2
406	20240322	120300	1251543300	124000	124000	124000	124000	1
407	20240322	120200	1251419300	124100	124100	124100	124000	20
408	20240322	120100	1248938700	124000	124000	124000	124000	1
409	20240322	120000	1248814700	124100	123900	124100	123900	48
410	20240322	115900	1242860500	123900	123800	123900	123800	8
411	20240322	115800	1241869400	123800	123900	124000	123800	9
412	20240322	115700	1240753900	124000	124000	124000	124000	0
413	20240322	115600	1240753900	124000	124100	124100	124000	17
414	20240322	115500	1238645100	124100	124000	124100	124000	38
415	20240322	115400	1233931000	123900	124000	124000	123900	13
416	20240322	115300	1232319800	123900	123900	123900	123900	0
417	20240322	115200	1232319800	123900	123800	123900	123800	21
418	20240322	115100	1229719100	123800	123700	123800	123700	14
419	20240322	115000	1227986500	123700	123700	123700	123700	3
420	20240322	114900	1227615400	123800	123900	124000	123800	38
421	20240322	114800	1222904900	123900	123700	123900	123700	9
422	20240322	114700	1221790000	123700	123700	124100	123700	14
423	20240322	114600	1220055000	124000	124000	124000	124000	0
424	20240322	114500	1220055000	124000	124000	124000	124000	28
425	20240322	114400	1216583000	123800	123700	123800	123700	2
426	20240322	114300	1216335500	123700	124100	124100	123700	11
427	20240322	114200	1214971600	124100	123700	124100	123700	24
428	20240322	114100	1211999600	124100	124100	124100	124100	16
429	20240322	114000	1210014000	124000	124000	124000	124000	6
430	20240322	113900	1209270000	123600	123900	123900	123600	11
431	20240322	113800	1207907400	124000	123600	124100	123600	23
432	20240322	113700	1205060300	124000	123600	124000	123600	165
433	20240322	113600	1184663900	123700	123800	123800	123700	11
434	20240322	113500	1183303000	123800	123800	123800	123800	5
435	20240322	113400	1182684000	123800	123900	123900	123800	117
436	20240322	113300	1168188000	123900	123900	123900	123900	5
437	20240322	113200	1167568500	123900	123900	123900	123900	5
438	20240322	113100	1166949000	123900	123900	123900	123900	4
439	20240322	113000	1166453400	124000	124100	124100	124000	113
440	20240322	112900	1152431100	124100	124100	124100	124100	2
441	20240322	112800	1152182900	124100	124100	124100	124100	3
442	20240322	112700	1151810600	124100	124100	124200	124100	3
443	20240322	112600	1151438200	124100	124100	124200	124100	59
444	20240322	112500	1144115500	124100	124200	124200	124100	4
445	20240322	112400	1143618900	124100	124200	124200	124100	14
446	20240322	112300	1141880600	124200	124100	124200	124100	13
447	20240322	112200	1140266100	124100	123900	124100	123900	338
448	20240322	112100	1098348100	124000	124000	124000	124000	16
449	20240322	112000	1096364100	123700	123900	124000	123700	76
450	20240322	111900	1086948200	123900	123800	123900	123800	482
451	20240322	111800	1027231100	123800	123800	123800	123800	2
452	20240322	111700	1026983500	123800	123800	123800	123800	9
453	20240322	111600	1025869300	123800	123800	123800	123800	6
454	20240322	111500	1025126500	123800	123800	123800	123800	0
455	20240322	111400	1025126500	123800	123700	123800	123600	95
456	20240322	111300	1013373100	123600	123600	123700	123600	10
457	20240322	111200	1012137000	123600	123700	123700	123600	5
458	20240322	111100	1011518700	123700	123700	123700	123700	1
459	20240322	111000	1011395000	123700	123700	123700	123700	77
460	20240322	110900	1001870100	123700	123700	123800	123700	7
461	20240322	110800	1001004100	123700	123800	123800	123700	22
462	20240322	110700	998280600	123900	123800	123900	123800	13
463	20240322	110600	996670100	123900	123800	123900	123800	2
464	20240322	110500	996422400	123800	123800	123800	123800	4
465	20240322	110400	995927200	123900	123800	123900	123800	9
466	20240322	110300	994812900	123800	123600	123800	123600	284
467	20240322	110200	959670900	123600	123600	123600	123600	2
468	20240322	110100	959423700	123700	123600	123700	123600	6
469	20240322	110000	958682000	123700	123500	123700	123500	20
470	20240322	105900	956208600	123300	123300	123300	123300	0
471	20240322	105800	956208600	123300	123300	123300	123300	3
472	20240322	105700	955838700	123400	123500	123500	123400	50
473	20240322	105600	949667600	123600	123600	123600	123600	10
474	20240322	105500	948431600	123600	123600	123600	123600	11
475	20240322	105400	947072000	123600	123600	123600	123600	6
476	20240322	105300	946330400	123600	123600	123600	123600	1
477	20240322	105200	946206800	123600	123700	123700	123600	10
478	20240322	105100	944969900	123400	123700	123700	123400	6
479	20240322	105000	944229200	123400	123300	123400	123300	5
480	20240322	104900	943612600	123500	123700	123700	123300	33
481	20240322	104800	939534300	123700	123700	123700	123700	0
482	20240322	104700	939534300	123700	123700	123800	123700	16
483	20240322	104600	937555000	123600	123600	123600	123600	5
484	20240322	104500	936937000	123700	123700	123700	123700	19
485	20240322	104400	934586700	123600	123600	123600	123300	26
486	20240322	104300	931378200	123600	123700	123700	123600	15
487	20240322	104200	929522800	123300	123700	123700	123300	4
488	20240322	104100	929029200	123300	123300	123300	123300	0
489	20240322	104000	929029200	123300	123300	123300	123300	1
490	20240322	103900	928905900	123300	123300	123300	123300	8
491	20240322	103800	927919500	123300	123300	123300	123300	3
492	20240322	103700	927549600	123400	123400	123400	123400	0
493	20240322	103600	927549600	123400	123500	123800	123300	111
494	20240322	103500	913833100	123800	123500	123800	123500	5
495	20240322	103400	913215300	123800	123800	123800	123800	7
496	20240322	103300	912348700	123300	123700	123700	123300	51
497	20240322	103200	906060000	123700	123700	123700	123700	16
498	20240322	103100	904080800	123300	123700	123700	123300	12
499	20240322	103000	902598000	123400	123700	123700	123400	302
500	20240322	102900	865316500	123700	123700	123700	123700	45
501	20240322	102800	859750000	123800	123700	123800	123700	63
502	20240322	102700	851956700	123700	123800	123800	123700	6
503	20240322	102600	851214300	123800	123800	123800	123800	62
504	20240322	102500	843538700	123800	123800	123800	123800	56
505	20240322	102400	836605900	123700	123700	123700	123700	0
506	20240322	102300	836605900	123700	123900	123900	123700	40
507	20240322	102200	831654600	123700	123700	123700	123700	1
508	20240322	102100	831530900	123700	123800	124000	123700	295
509	20240322	102000	794973900	123800	123800	123800	123800	8
510	20240322	101900	793983500	123700	123700	123700	123700	3
511	20240322	101800	793612400	123900	123800	123900	123800	56
512	20240322	101700	786674200	123800	123800	123900	123800	22
513	20240322	101600	783949700	123800	123400	123900	123400	54
514	20240322	101500	777263900	123500	123500	123500	123500	9
515	20240322	101400	776152400	123500	123500	123500	123500	2
516	20240322	101300	775905400	124000	123400	124000	123400	53
517	20240322	101200	769345900	123900	123900	124000	123400	74
518	20240322	101100	760178300	123400	123400	123400	123400	28
519	20240322	101000	756723100	123400	123900	123900	123400	34
520	20240322	100900	752512600	123400	123400	123400	123400	11
521	20240322	100800	751155200	123400	123400	123400	123400	5
522	20240322	100700	750538200	123900	123900	123900	123900	4
523	20240322	100600	750042600	124000	123500	124000	123500	27
524	20240322	100500	746701600	123500	123200	123500	123200	31
525	20240322	100400	742879700	123100	123100	123100	123100	8
526	20240322	100300	741894900	123200	123300	123300	123200	4
527	20240322	100200	741402000	123400	123300	123400	123300	20
528	20240322	100100	738934100	123300	123200	123300	123200	2
529	20240322	100000	738687600	123200	123200	123400	123200	21
530	20240322	095900	736097900	123200	123100	123200	123100	46
531	20240322	095800	730431400	123100	123200	123200	123100	88
532	20240322	095700	719596000	123200	123100	123200	123100	47
533	20240322	095600	713810200	123100	123100	123100	123100	25
534	20240322	095500	710732700	123100	123100	123100	123100	3
535	20240322	095400	710363400	123200	123200	123200	123200	31
536	20240322	095300	706544200	123200	123100	123200	123100	6
537	20240322	095200	705805400	123200	123100	123200	123100	4
538	20240322	095100	705312700	123000	123200	123200	123000	3
539	20240322	095000	704943500	123000	123000	123400	123000	36
540	20240322	094900	700506500	123000	123300	123300	123000	11
541	20240322	094800	699151100	123300	123000	123300	123000	34
542	20240322	094700	694966400	123000	123000	123000	123000	5
543	20240322	094600	694351400	122900	123000	123000	122900	13
544	20240322	094500	692753500	123000	123000	123000	123000	14
545	20240322	094400	691031500	122900	122900	123000	122900	8
546	20240322	094300	690048200	122900	122900	122900	122900	10
547	20240322	094200	688819200	123400	122800	123400	122800	34
548	20240322	094100	684641600	122800	122900	122900	122800	56
549	20240322	094000	677759300	122900	123200	123400	122900	109
550	20240322	093900	664359800	122900	123100	123100	122900	212
551	20240322	093800	638287600	123100	123000	123100	123000	162
552	20240322	093700	618356000	123000	123500	123500	123000	452
553	20240322	093600	562714500	123200	123300	123300	123200	417
554	20240322	093500	511339400	123500	123500	123500	123500	19
555	20240322	093400	508992900	123200	123400	123500	123200	18
556	20240322	093300	506773300	123500	123300	123500	123300	34
557	20240322	093200	502575300	123300	123500	123500	123300	100
558	20240322	093100	490225500	123500	123600	123600	123500	21
559	20240322	093000	487630600	123500	123300	123500	123200	8
560	20240322	092900	486643800	123500	123300	123500	123300	56
561	20240322	092800	479728600	123300	123100	123300	123100	27
562	20240322	092700	476401100	123100	123100	123200	123000	71
563	20240322	092600	467660200	123000	123100	123100	123000	4
564	20240322	092500	467168100	123100	123000	123100	123000	114
565	20240322	092400	453134800	123000	123100	123100	123000	18
566	20240322	092300	450920600	122900	122900	122900	122900	104
567	20240322	092200	438139000	122900	123000	123000	122900	64
568	20240322	092100	430267500	123000	123000	123000	122900	169
569	20240322	092000	409485900	123000	123100	123200	123000	399
570	20240322	091900	360390400	123200	123200	123300	123200	104
571	20240322	091800	347576500	123300	123400	123400	123300	58
572	20240322	091700	340422500	123400	123400	123400	123400	0
573	20240322	091600	340422500	123400	123400	123700	123400	50
574	20240322	091500	334250700	123400	123500	123500	123400	249
575	20240322	091400	303500400	123500	123600	123600	123500	82
576	20240322	091300	293371800	123600	123800	123800	123600	112
577	20240322	091200	279526200	124000	124000	124200	123800	80
578	20240322	091100	269603400	124000	123300	124000	123300	355
579	20240322	091000	225804000	123100	123300	123300	123100	12
580	20240322	090900	224326400	123300	123200	123300	123100	348
581	20240322	090800	181433900	123200	123200	123300	123100	139
582	20240322	090700	164309100	123200	123300	123400	123200	274
583	20240322	090600	130526600	123300	123400	123400	123200	83
584	20240322	090500	120291800	123200	123300	123400	123200	36
585	20240322	090400	115852400	123100	123100	123100	123100	114
586	20240322	090300	101819000	123300	123300	123300	123100	20
587	20240322	090200	99353600	123400	123400	123400	123100	25
588	20240322	090100	96270300	123500	123800	123800	123300	67
589	20240322	090000	87988200	123800	123000	123800	123000	715