KissMeData/031980/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	191300	7217486150	40650	40650	40650	40650	1955
3	20240319	191200	7217486150	40650	40650	40650	40650	0
4	20240319	191100	7217486150	40650	40650	40650	40650	0
5	20240319	191000	7217486150	40650	40650	40650	40650	0
6	20240319	190900	7217486150	40650	40650	40650	40650	0
7	20240319	190800	7217486150	40650	40650	40650	40650	0
8	20240319	190700	7217486150	40650	40650	40650	40650	0
9	20240319	190600	7217486150	40650	40650	40650	40650	0
10	20240319	190500	7217486150	40650	40650	40650	40650	0
11	20240319	190400	7217486150	40650	40650	40650	40650	0
12	20240319	190300	7217486150	40650	40650	40650	40650	0
13	20240319	190200	7217486150	40650	40650	40650	40650	0
14	20240319	190100	7217486150	40650	40650	40650	40650	0
15	20240319	190000	7217486150	40650	40650	40650	40650	0
16	20240319	185900	7217486150	40650	40650	40650	40650	0
17	20240319	185800	7217486150	40650	40650	40650	40650	0
18	20240319	185700	7217486150	40650	40650	40650	40650	0
19	20240319	185600	7217486150	40650	40650	40650	40650	0
20	20240319	185500	7217486150	40650	40650	40650	40650	0
21	20240319	185400	7217486150	40650	40650	40650	40650	0
22	20240319	185300	7217486150	40650	40650	40650	40650	0
23	20240319	185200	7217486150	40650	40650	40650	40650	0
24	20240319	185100	7217486150	40650	40650	40650	40650	0
25	20240319	185000	7217486150	40650	40650	40650	40650	0
26	20240319	184900	7217486150	40650	40650	40650	40650	0
27	20240319	184800	7217486150	40650	40650	40650	40650	0
28	20240319	184700	7217486150	40650	40650	40650	40650	0
29	20240319	184600	7217486150	40650	40650	40650	40650	0
30	20240319	184500	7217486150	40650	40650	40650	40650	0
31	20240319	184400	7217486150	40650	40650	40650	40650	0
32	20240319	184300	7217486150	40650	40650	40650	40650	1955
33	20240319	184200	7217486150	40650	40650	40650	40650	0
34	20240319	184100	7217486150	40650	40650	40650	40650	0
35	20240319	184000	7217486150	40650	40650	40650	40650	0
36	20240319	183900	7217486150	40650	40650	40650	40650	0
37	20240319	183800	7217486150	40650	40650	40650	40650	0
38	20240319	183700	7217486150	40650	40650	40650	40650	0
39	20240319	183600	7217486150	40650	40650	40650	40650	0
40	20240319	183500	7217486150	40650	40650	40650	40650	0
41	20240319	183400	7217486150	40650	40650	40650	40650	0
42	20240319	183300	7217486150	40650	40650	40650	40650	0
43	20240319	183200	7217486150	40650	40650	40650	40650	0
44	20240319	183100	7217486150	40650	40650	40650	40650	0
45	20240319	183000	7217486150	40650	40650	40650	40650	0
46	20240319	182900	7217486150	40650	40650	40650	40650	0
47	20240319	182800	7217486150	40650	40650	40650	40650	0
48	20240319	182700	7217486150	40650	40650	40650	40650	0
49	20240319	182600	7217486150	40650	40650	40650	40650	0
50	20240319	182500	7217486150	40650	40650	40650	40650	0
51	20240319	182400	7217486150	40650	40650	40650	40650	0
52	20240319	182300	7217486150	40650	40650	40650	40650	0
53	20240319	182200	7217486150	40650	40650	40650	40650	0
54	20240319	182100	7217486150	40650	40650	40650	40650	0
55	20240319	182000	7217486150	40650	40650	40650	40650	0
56	20240319	181900	7217486150	40650	40650	40650	40650	0
57	20240319	181800	7217486150	40650	40650	40650	40650	0
58	20240319	181700	7217486150	40650	40650	40650	40650	0
59	20240319	181600	7217486150	40650	40650	40650	40650	0
60	20240319	181500	7217486150	40650	40650	40650	40650	0
61	20240319	181400	7217486150	40650	40650	40650	40650	0
62	20240319	181300	7217486150	40650	40650	40650	40650	1955
63	20240319	181200	7217486150	40650	40650	40650	40650	0
64	20240319	181100	7217486150	40650	40650	40650	40650	0
65	20240319	181000	7217486150	40650	40650	40650	40650	0
66	20240319	180900	7217486150	40650	40650	40650	40650	0
67	20240319	180800	7217486150	40650	40650	40650	40650	0
68	20240319	180700	7217486150	40650	40650	40650	40650	0
69	20240319	180600	7217486150	40650	40650	40650	40650	0
70	20240319	180500	7217486150	40650	40650	40650	40650	0
71	20240319	180400	7217486150	40650	40650	40650	40650	0
72	20240319	180300	7217486150	40650	40650	40650	40650	0
73	20240319	180200	7217486150	40650	40650	40650	40650	0
74	20240319	180100	7217486150	40650	40650	40650	40650	0
75	20240319	180000	7217486150	40650	40650	40650	40650	0
76	20240319	175900	7217486150	40650	40650	40650	40650	0
77	20240319	175800	7217486150	40650	40650	40650	40650	0
78	20240319	175700	7217486150	40650	40650	40650	40650	0
79	20240319	175600	7217486150	40650	40650	40650	40650	0
80	20240319	175500	7217486150	40650	40650	40650	40650	0
81	20240319	175400	7217486150	40650	40650	40650	40650	0
82	20240319	175300	7217486150	40650	40650	40650	40650	0
83	20240319	175200	7217486150	40650	40650	40650	40650	0
84	20240319	175100	7217486150	40650	40650	40650	40650	0
85	20240319	175000	7217486150	40650	40650	40650	40650	0
86	20240319	174900	7217486150	40650	40650	40650	40650	0
87	20240319	174800	7217486150	40650	40650	40650	40650	0
88	20240319	174700	7217486150	40650	40650	40650	40650	0
89	20240319	174600	7217486150	40650	40650	40650	40650	0
90	20240319	174500	7217486150	40650	40650	40650	40650	0
91	20240319	174400	7217486150	40650	40650	40650	40650	0
92	20240319	174300	7217486150	40650	40650	40650	40650	1955
93	20240319	174200	7217486150	40650	40650	40650	40650	0
94	20240319	174100	7217486150	40650	40650	40650	40650	0
95	20240319	174000	7217486150	40650	40650	40650	40650	0
96	20240319	173900	7217486150	40650	40650	40650	40650	0
97	20240319	173800	7217486150	40650	40650	40650	40650	0
98	20240319	173700	7217486150	40650	40650	40650	40650	0
99	20240319	173600	7217486150	40650	40650	40650	40650	0
100	20240319	173500	7217486150	40650	40650	40650	40650	0
101	20240319	173400	7217486150	40650	40650	40650	40650	0
102	20240319	173300	7217486150	40650	40650	40650	40650	0
103	20240319	173200	7217486150	40650	40650	40650	40650	0
104	20240319	173100	7217486150	40650	40650	40650	40650	0
105	20240319	173000	7217486150	40650	40650	40650	40650	0
106	20240319	172900	7217486150	40650	40650	40650	40650	0
107	20240319	172800	7217486150	40650	40650	40650	40650	0
108	20240319	172700	7217486150	40650	40650	40650	40650	0
109	20240319	172600	7217486150	40650	40650	40650	40650	0
110	20240319	172500	7217486150	40650	40650	40650	40650	0
111	20240319	172400	7217486150	40650	40650	40650	40650	0
112	20240319	172300	7217486150	40650	40650	40650	40650	0
113	20240319	172200	7217486150	40650	40650	40650	40650	0
114	20240319	172100	7217486150	40650	40650	40650	40650	0
115	20240319	172000	7217486150	40650	40650	40650	40650	0
116	20240319	171900	7217486150	40650	40650	40650	40650	0
117	20240319	171800	7217486150	40650	40650	40650	40650	0
118	20240319	171700	7217486150	40650	40650	40650	40650	0
119	20240319	171600	7217486150	40650	40650	40650	40650	0
120	20240319	171500	7217486150	40650	40650	40650	40650	0
121	20240319	171400	7217486150	40650	40650	40650	40650	0
122	20240319	171300	7217486150	40650	40650	40650	40650	1955
123	20240319	171200	7217486150	40650	40650	40650	40650	0
124	20240319	171100	7217486150	40650	40650	40650	40650	0
125	20240319	171000	7217486150	40650	40650	40650	40650	0
126	20240319	170900	7217486150	40650	40650	40650	40650	0
127	20240319	170800	7217486150	40650	40650	40650	40650	0
128	20240319	170700	7217486150	40650	40650	40650	40650	0
129	20240319	170600	7217486150	40650	40650	40650	40650	0
130	20240319	170500	7217486150	40650	40650	40650	40650	0
131	20240319	170400	7217486150	40650	40650	40650	40650	0
132	20240319	170300	7217486150	40650	40650	40650	40650	0
133	20240319	170200	7217486150	40650	40650	40650	40650	0
134	20240319	170100	7217486150	40650	40650	40650	40650	0
135	20240319	170000	7217486150	40650	40650	40650	40650	0
136	20240319	165900	7217486150	40650	40650	40650	40650	0
137	20240319	165800	7217486150	40650	40650	40650	40650	0
138	20240319	165700	7217486150	40650	40650	40650	40650	0
139	20240319	165600	7217486150	40650	40650	40650	40650	0
140	20240319	165500	7217486150	40650	40650	40650	40650	0
141	20240319	165400	7217486150	40650	40650	40650	40650	0
142	20240319	165300	7217486150	40650	40650	40650	40650	0
143	20240319	165200	7217486150	40650	40650	40650	40650	0
144	20240319	165100	7217486150	40650	40650	40650	40650	0
145	20240319	165000	7217486150	40650	40650	40650	40650	0
146	20240319	164900	7217486150	40650	40650	40650	40650	0
147	20240319	164800	7217486150	40650	40650	40650	40650	0
148	20240319	164700	7217486150	40650	40650	40650	40650	0
149	20240319	164600	7217486150	40650	40650	40650	40650	0
150	20240319	164500	7217486150	40650	40650	40650	40650	0
151	20240319	164400	7217486150	40650	40650	40650	40650	0
152	20240319	164300	7217486150	40650	40650	40650	40650	1955
153	20240319	164200	7217486150	40650	40650	40650	40650	0
154	20240319	164100	7217486150	40650	40650	40650	40650	0
155	20240319	164000	7217486150	40650	40650	40650	40650	0
156	20240319	163900	7217486150	40650	40650	40650	40650	0
157	20240319	163800	7217486150	40650	40650	40650	40650	0
158	20240319	163700	7217486150	40650	40650	40650	40650	0
159	20240319	163600	7217486150	40650	40650	40650	40650	0
160	20240319	163500	7217486150	40650	40650	40650	40650	0
161	20240319	163400	7217486150	40650	40650	40650	40650	0
162	20240319	163300	7217486150	40650	40650	40650	40650	0
163	20240319	163200	7217486150	40650	40650	40650	40650	0
164	20240319	163100	7217486150	40650	40650	40650	40650	0
165	20240319	163000	7217486150	40650	40650	40650	40650	0
166	20240319	162900	7217486150	40650	40650	40650	40650	0
167	20240319	162800	7217486150	40650	40650	40650	40650	0
168	20240319	162700	7217486150	40650	40650	40650	40650	0
169	20240319	162600	7217486150	40650	40650	40650	40650	0
170	20240319	162500	7217486150	40650	40650	40650	40650	0
171	20240319	162400	7217486150	40650	40650	40650	40650	0
172	20240319	162300	7217486150	40650	40650	40650	40650	0
173	20240319	162200	7217486150	40650	40650	40650	40650	0
174	20240319	162100	7217486150	40650	40650	40650	40650	0
175	20240319	162000	7217486150	40650	40650	40650	40650	0
176	20240319	161900	7217486150	40650	40650	40650	40650	0
177	20240319	161800	7217486150	40650	40650	40650	40650	0
178	20240319	161700	7217486150	40650	40650	40650	40650	0
179	20240319	161600	7217486150	40650	40650	40650	40650	0
180	20240319	161500	7217486150	40650	40650	40650	40650	0
181	20240319	161400	7217486150	40650	40650	40650	40650	0
182	20240319	161300	7217486150	40650	40650	40650	40650	1955
183	20240319	161200	7217486150	40650	40650	40650	40650	0
184	20240319	161100	7217486150	40650	40650	40650	40650	0
185	20240319	161000	7217486150	40650	40650	40650	40650	0
186	20240319	160900	7217486150	40650	40650	40650	40650	0
187	20240319	160800	7217486150	40650	40650	40650	40650	0
188	20240319	160700	7217486150	40650	40650	40650	40650	0
189	20240319	160600	7217486150	40650	40650	40650	40650	0
190	20240319	160500	7217486150	40650	40650	40650	40650	0
191	20240319	160400	7217486150	40650	40650	40650	40650	0
192	20240319	160300	7217486150	40650	40650	40650	40650	0
193	20240319	160200	7217486150	40650	40650	40650	40650	0
194	20240319	160100	7217486150	40650	40650	40650	40650	0
195	20240319	160000	7217486150	40650	40650	40650	40650	0
196	20240319	155900	7217486150	40650	40650	40650	40650	0
197	20240319	155800	7217486150	40650	40650	40650	40650	0
198	20240319	155700	7217486150	40650	40650	40650	40650	0
199	20240319	155600	7217486150	40650	40650	40650	40650	0
200	20240319	155500	7217486150	40650	40650	40650	40650	0
201	20240319	155400	7217486150	40650	40650	40650	40650	0
202	20240319	155300	7217486150	40650	40650	40650	40650	0
203	20240319	155200	7217486150	40650	40650	40650	40650	0
204	20240319	155100	7217486150	40650	40650	40650	40650	0
205	20240319	155000	7217486150	40650	40650	40650	40650	0
206	20240319	154900	7217486150	40650	40650	40650	40650	0
207	20240319	154800	7217486150	40650	40650	40650	40650	0
208	20240319	154700	7217486150	40650	40650	40650	40650	0
209	20240319	154600	7217486150	40650	40650	40650	40650	0
210	20240319	154500	7217486150	40650	40650	40650	40650	0
211	20240319	154400	7217486150	40650	40650	40650	40650	0
212	20240319	154300	7217486150	40650	40650	40650	40650	1955
213	20240319	154200	7217486150	40650	40650	40650	40650	0
214	20240319	154100	7217486150	40650	40650	40650	40650	0
215	20240319	154000	7217486150	40650	40650	40650	40650	0
216	20240319	153900	7217486150	40650	40650	40650	40650	0
217	20240319	153800	7217486150	40650	40650	40650	40650	0
218	20240319	153700	7217486150	40650	40650	40650	40650	0
219	20240319	153600	7217486150	40650	40650	40650	40650	0
220	20240319	153500	7217486150	40650	40650	40650	40650	0
221	20240319	153400	7217486150	40650	40650	40650	40650	0
222	20240319	153300	7217486150	40650	40650	40650	40650	0
223	20240319	153200	7217486150	40650	40650	40650	40650	0
224	20240319	153100	7217486150	40650	40650	40650	40650	0
225	20240319	153000	7217486150	40650	40650	40650	40650	1955
226	20240319	152900	7138015400	40750	40750	40750	40750	0
227	20240319	152800	7138015400	40750	40750	40750	40750	0
228	20240319	152700	7138015400	40750	40750	40750	40750	0
229	20240319	152600	7138015400	40750	40750	40750	40750	0
230	20240319	152500	7138015400	40750	40750	40750	40750	0
231	20240319	152400	7138015400	40750	40750	40750	40750	0
232	20240319	152300	7138015400	40750	40750	40750	40750	0
233	20240319	152200	7138015400	40750	40750	40750	40750	0
234	20240319	152100	7138015400	40750	40750	40750	40750	0
235	20240319	152000	7138015400	40750	40750	40750	40750	0
236	20240319	151900	7138015400	40750	40750	40750	40700	121
237	20240319	151800	7133087600	40750	40700	40750	40650	177
238	20240319	151700	7125885250	40650	40650	40700	40650	148
239	20240319	151600	7119864350	40700	40700	40700	40700	111
240	20240319	151500	7115346650	40700	40700	40700	40650	648
241	20240319	151400	7088976000	40700	40800	40850	40700	125
242	20240319	151300	7083884900	40850	40800	40850	40750	219
243	20240319	151200	7074949000	40800	40800	40800	40750	193
244	20240319	151100	7067077450	40850	40950	40950	40800	227
245	20240319	151000	7057799250	40950	40750	40950	40700	2622
246	20240319	150900	6950694700	40750	40750	40800	40700	657
247	20240319	150800	6923924150	40750	40800	40800	40750	191
248	20240319	150700	6916135100	40800	40750	40800	40750	229
249	20240319	150600	6906792350	40750	40800	40800	40750	119
250	20240319	150500	6901939550	40750	40800	40800	40750	315
251	20240319	150400	6889092200	40750	40800	40800	40750	219
252	20240319	150300	6880157500	40800	40800	40800	40750	101
253	20240319	150200	6876041450	40750	40800	40800	40700	245
254	20240319	150100	6866060800	40700	40800	40800	40700	271
255	20240319	150000	6855023700	40800	40800	40800	40750	362
256	20240319	145900	6840262250	40800	40750	40800	40750	721
257	20240319	145800	6810848700	40800	40650	40800	40650	514
258	20240319	145700	6789913900	40600	40500	40600	40500	279
259	20240319	145600	6778598700	40450	40450	40500	40400	488
260	20240319	145500	6758862100	40450	40500	40500	40400	150
261	20240319	145400	6752794050	40400	40450	40500	40400	257
262	20240319	145300	6742394600	40450	40450	40500	40450	154
263	20240319	145200	6736163150	40450	40500	40600	40450	214
264	20240319	145100	6727493800	40500	40550	40550	40400	382
265	20240319	145000	6712016900	40550	40400	40550	40400	691
266	20240319	144900	6684053850	40400	40400	40450	40400	224
267	20240319	144800	6675001700	40400	40400	40450	40400	222
268	20240319	144700	6666031600	40450	40500	40500	40400	222
269	20240319	144600	6657054550	40500	40550	40550	40500	542
270	20240319	144500	6635103200	40500	40600	40600	40500	377
271	20240319	144400	6619808400	40600	40650	40650	40600	465
272	20240319	144300	6600908000	40650	40600	40650	40550	979
273	20240319	144200	6561124500	40600	40500	40600	40500	368
274	20240319	144100	6546193600	40500	40550	40550	40500	242
275	20240319	144000	6536386050	40550	40500	40550	40500	376
276	20240319	143900	6521151550	40500	40450	40500	40450	404
277	20240319	143800	6504798350	40450	40450	40450	40400	211
278	20240319	143700	6496268950	40450	40450	40450	40400	316
279	20240319	143600	6483497250	40500	40400	40500	40400	633
280	20240319	143500	6457895250	40400	40300	40400	40300	126
281	20240319	143400	6452810350	40300	40300	40350	40300	330
282	20240319	143300	6439505700	40300	40250	40300	40250	592
283	20240319	143200	6415676400	40200	40200	40200	40100	670
284	20240319	143100	6388752000	40200	40200	40200	40100	757
285	20240319	143000	6358378900	40200	40200	40250	40150	1307
286	20240319	142900	6305864850	40200	40250	40250	40200	382
287	20240319	142800	6290492750	40250	40250	40250	40250	140
288	20240319	142700	6284857750	40250	40250	40250	40200	553
289	20240319	142600	6262604000	40200	40250	40250	40200	491
290	20240319	142500	6242864900	40250	40300	40300	40250	1166
291	20240319	142400	6195930950	40300	40250	40300	40250	258
292	20240319	142300	6185545050	40250	40300	40300	40250	166
293	20240319	142200	6178861400	40300	40250	40300	40250	424
294	20240319	142100	6161794550	40250	40200	40250	40200	350
295	20240319	142000	6147722250	40200	40200	40250	40200	1146
296	20240319	141900	6101649900	40250	40350	40350	40250	2003
297	20240319	141800	6020980500	40350	40350	40400	40350	1155
298	20240319	141700	5974375800	40350	40400	40400	40350	163
299	20240319	141600	5967793300	40400	40400	40400	40350	214
300	20240319	141500	5959147800	40400	40400	40450	40400	315
301	20240319	141400	5946421450	40400	40400	40450	40400	130
302	20240319	141300	5941169200	40450	40500	40550	40400	1100
303	20240319	141200	5896685950	40500	40500	40550	40500	362
304	20240319	141100	5882023950	40500	40500	40500	40500	157
305	20240319	141000	5875665450	40550	40500	40550	40500	187
306	20240319	140900	5868086650	40500	40500	40500	40500	2597
307	20240319	140800	5762908150	40550	40500	40550	40500	80
308	20240319	140700	5759667250	40500	40550	40550	40500	7216
309	20240319	140600	5467173750	40550	40600	40600	40550	141
310	20240319	140500	5461454250	40550	40600	40600	40550	263
311	20240319	140400	5450778600	40600	40600	40650	40550	151
312	20240319	140300	5444649600	40600	40600	40600	40550	182
313	20240319	140200	5437262900	40650	40600	40650	40600	61
314	20240319	140100	5434786250	40600	40550	40600	40550	278
315	20240319	140000	5423503550	40550	40600	40600	40550	107
316	20240319	135900	5419161900	40600	40650	40650	40550	232
317	20240319	135800	5409746900	40600	40600	40650	40550	3458
318	20240319	135700	5269352100	40600	40650	40700	40600	261
319	20240319	135600	5258744500	40650	40650	40650	40650	71
320	20240319	135500	5255858350	40600	40650	40650	40600	129
321	20240319	135400	5250620750	40600	40650	40650	40600	621
322	20240319	135300	5225377550	40650	40650	40700	40650	133
323	20240319	135200	5219971050	40700	40700	40700	40700	6
324	20240319	135100	5219726850	40650	40700	40700	40650	82
325	20240319	135000	5216392450	40700	40650	40700	40650	160
326	20240319	134900	5209887100	40700	40650	40700	40650	57
327	20240319	134800	5207569800	40650	40700	40700	40650	81
328	20240319	134700	5204276050	40700	40700	40700	40700	11
329	20240319	134600	5203828350	40700	40650	40700	40650	204
330	20240319	134500	5195535250	40700	40700	40700	40650	144
331	20240319	134400	5189677850	40700	40650	40700	40650	170
332	20240319	134300	5182765350	40700	40700	40700	40650	8
333	20240319	134200	5182439800	40700	40650	40700	40650	122
334	20240319	134100	5177480000	40650	40700	40700	40650	779
335	20240319	134000	5145774750	40700	40700	40700	40700	12
336	20240319	133900	5145286350	40700	40700	40700	40700	25
337	20240319	133800	5144268850	40700	40750	40750	40700	177
338	20240319	133700	5137057800	40700	40700	40700	40700	330
339	20240319	133600	5123626800	40700	40700	40700	40700	1
340	20240319	133500	5123586100	40750	40700	40750	40700	79
341	20240319	133400	5120369150	40700	40700	40700	40700	29
342	20240319	133300	5119188850	40750	40700	40750	40700	50
343	20240319	133200	5117152400	40700	40750	40750	40700	62
344	20240319	133100	5114626400	40700	40700	40700	40700	12
345	20240319	133000	5114138000	40750	40700	40750	40700	15
346	20240319	132900	5113527450	40700	40700	40750	40700	124
347	20240319	132800	5108475450	40700	40700	40700	40700	27
348	20240319	132700	5107376550	40700	40700	40750	40700	136
349	20240319	132600	5101835300	40700	40750	40800	40700	556
350	20240319	132500	5079166350	40750	40750	40750	40700	112
351	20240319	132400	5074603100	40750	40750	40750	40750	62
352	20240319	132300	5072076600	40750	40750	40750	40750	36
353	20240319	132200	5070609600	40750	40800	40800	40750	40
354	20240319	132100	5068978550	40750	40750	40750	40750	40
355	20240319	132000	5067348550	40750	40750	40750	40750	113
356	20240319	131900	5062743800	40750	40750	40800	40700	38
357	20240319	131800	5061194800	40800	40800	40800	40750	29
358	20240319	131700	5060012900	40800	40750	40800	40750	118
359	20240319	131600	5055199250	40800	40700	40800	40700	118
360	20240319	131500	5050385600	40800	40750	40800	40700	211
361	20240319	131400	5041790650	40700	40750	40750	40700	37
362	20240319	131300	5040283700	40700	40700	40700	40700	50
363	20240319	131200	5038248700	40700	40700	40750	40700	28
364	20240319	131100	5037108100	40750	40800	40800	40700	100
365	20240319	131000	5033033150	40750	40750	40800	40750	178
366	20240319	130900	5025779600	40750	40800	40800	40700	19
367	20240319	130800	5025005950	40700	40800	40800	40700	532
368	20240319	130700	5003353450	40800	40750	40800	40700	31
369	20240319	130600	5002089150	40800	40700	40800	40700	97
370	20240319	130500	4998138100	40700	40700	40700	40650	745
371	20240319	130400	4967819150	40650	40600	40700	40600	42
372	20240319	130300	4966112150	40700	40700	40700	40600	91
373	20240319	130200	4962409550	40700	40650	40700	40600	114
374	20240319	130100	4957775400	40700	40600	40700	40600	11
375	20240319	130000	4957328300	40700	40700	40700	40600	41
376	20240319	125900	4955661800	40600	40650	40700	40600	82
377	20240319	125800	4952329950	40650	40700	40700	40600	585
378	20240319	125700	4928575450	40700	40650	40700	40650	68
379	20240319	125600	4925810250	40650	40650	40700	40650	104
380	20240319	125500	4921582150	40650	40650	40650	40650	40
381	20240319	125400	4919956150	40650	40650	40700	40650	126
382	20240319	125300	4914833250	40650	40650	40700	40650	176
383	20240319	125200	4907678700	40650	40650	40700	40650	109
384	20240319	125100	4903246600	40650	40650	40650	40650	22
385	20240319	125000	4902352300	40650	40700	40700	40650	143
386	20240319	124900	4896533650	40650	40650	40650	40650	61
387	20240319	124800	4894054000	40650	40700	40700	40650	56
388	20240319	124700	4891777500	40650	40650	40700	40650	65
389	20240319	124600	4889134250	40650	40650	40650	40650	146
390	20240319	124500	4883199350	40650	40700	40700	40650	62
391	20240319	124400	4880678000	40650	40650	40700	40650	103
392	20240319	124300	4876488550	40700	40600	40700	40600	119
393	20240319	124200	4871654050	40600	40650	40650	40600	31
394	20240319	124100	4870394350	40600	40650	40650	40600	352
395	20240319	124000	4856087550	40650	40650	40700	40650	61
396	20240319	123900	4853606900	40600	40650	40650	40600	674
397	20240319	123800	4826210700	40650	40650	40700	40650	192
398	20240319	123700	4818398450	40650	40650	40700	40650	120
399	20240319	123600	4813519350	40650	40650	40650	40650	247
400	20240319	123500	4803478800	40650	40700	40700	40650	50
401	20240319	123400	4801445300	40700	40650	40700	40650	152
402	20240319	123300	4795266300	40650	40650	40650	40650	3
403	20240319	123200	4795144350	40650	40700	40700	40650	481
404	20240319	123100	4775569150	40700	40700	40750	40700	347
405	20240319	123000	4761441250	40750	40750	40750	40750	34
406	20240319	122900	4760055750	40750	40750	40750	40700	55
407	20240319	122800	4757814950	40800	40700	40800	40700	15
408	20240319	122700	4757204100	40800	40750	40800	40700	138
409	20240319	122600	4751583350	40800	40750	40800	40750	132
410	20240319	122500	4746203400	40800	40750	40800	40750	58
411	20240319	122400	4743838750	40750	40800	40800	40750	133
412	20240319	122300	4738413900	40750	40800	40800	40750	119
413	20240319	122200	4733563650	40800	40800	40850	40800	208
414	20240319	122100	4725076200	40750	40800	40800	40750	969
415	20240319	122000	4685544150	40800	40800	40850	40800	146
416	20240319	121900	4679586350	40800	40800	40800	40800	20
417	20240319	121800	4678770350	40800	40800	40850	40800	76
418	20240319	121700	4675669500	40850	40800	40850	40800	77
419	20240319	121600	4672526900	40850	40800	40850	40800	116
420	20240319	121500	4667793600	40850	40800	40850	40800	21
421	20240319	121400	4666935800	40800	40800	40800	40800	99
422	20240319	121300	4662896600	40800	40850	40850	40800	73
423	20240319	121200	4659917200	40850	40800	40850	40800	34
424	20240319	121100	4658529850	40850	40800	40850	40800	59
425	20240319	121000	4656122550	40800	40850	40850	40800	25
426	20240319	120900	4655101350	40750	40750	40800	40750	548
427	20240319	120800	4632744550	40800	40750	40800	40700	71
428	20240319	120700	4629853650	40700	40700	40700	40700	43
429	20240319	120600	4628103550	40700	40750	40750	40700	38
430	20240319	120500	4626555700	40750	40700	40800	40700	31
431	20240319	120400	4625292000	40700	40800	40800	40700	150
432	20240319	120300	4619180950	40700	40750	40750	40700	62
433	20240319	120200	4616656550	40700	40750	40750	40700	46
434	20240319	120100	4614784100	40700	40700	40750	40700	18
435	20240319	120000	4614051450	40700	40750	40800	40700	141
436	20240319	115900	4608303200	40700	40750	40750	40700	99
437	20240319	115800	4604272100	40700	40750	40750	40700	129
438	20240319	115700	4599019000	40700	40750	40750	40700	89
439	20240319	115600	4595396650	40700	40700	40750	40700	135
440	20240319	115500	4589900250	40650	40650	40700	40650	134
441	20240319	115400	4584448300	40700	40750	40750	40700	40
442	20240319	115300	4582820250	40700	40650	40700	40650	165
443	20240319	115200	4576108600	40700	40700	40700	40650	95
444	20240319	115100	4572246000	40750	40700	40750	40700	194
445	20240319	115000	4564350000	40700	40700	40750	40700	308
446	20240319	114900	4551807050	40700	40700	40750	40700	173
447	20240319	114800	4544760600	40700	40700	40750	40700	102
448	20240319	114700	4540606400	40700	40800	40800	40700	213
449	20240319	114600	4531927700	40750	40750	40800	40750	537
450	20240319	114500	4510044850	40800	40750	40800	40750	235
451	20240319	114400	4500465800	40750	40750	40750	40700	442
452	20240319	114300	4482465750	40800	40700	40800	40700	60
453	20240319	114200	4480020300	40700	40700	40750	40700	181
454	20240319	114100	4472647900	40700	40800	40800	40700	103
455	20240319	114000	4468452000	40800	40750	40800	40750	233
456	20240319	113900	4458949200	40750	40700	40800	40700	92
457	20240319	113800	4455198850	40700	40750	40800	40700	91
458	20240319	113700	4451489850	40750	40750	40750	40700	73
459	20240319	113600	4448515150	40750	40800	40800	40700	119
460	20240319	113500	4443666500	40750	40750	40750	40700	162
461	20240319	113400	4437067350	40750	40700	40750	40700	116
462	20240319	113300	4432341000	40700	40600	40750	40600	762
463	20240319	113200	4401360400	40650	40650	40700	40600	51
464	20240319	113100	4399287050	40650	40700	40700	40600	2751
465	20240319	113000	4287490350	40650	40700	40700	40650	93
466	20240319	112900	4283708050	40650	40650	40700	40650	101
467	20240319	112800	4279601850	40650	40650	40700	40650	148
468	20240319	112700	4273582750	40650	40650	40700	40650	108
469	20240319	112600	4269190700	40650	40700	40700	40650	223
470	20240319	112500	4260124400	40700	40700	40700	40700	298
471	20240319	112400	4247995800	40700	40800	40800	40700	90
472	20240319	112300	4244326700	40750	40750	40800	40750	181
473	20240319	112200	4236949900	40750	40700	40800	40700	111
474	20240319	112100	4232426900	40700	40800	40800	40700	174
475	20240319	112000	4225340400	40700	40750	40800	40700	150
476	20240319	111900	4219232950	40800	40750	40800	40700	217
477	20240319	111800	4210394850	40750	40800	40800	40700	70
478	20240319	111700	4207544550	40750	40750	40800	40700	578
479	20240319	111600	4183999150	40750	40800	40800	40700	257
480	20240319	111500	4173518600	40800	40800	40800	40750	171
481	20240319	111400	4166544400	40800	40800	40850	40800	119
482	20240319	111300	4161688350	40800	40750	40850	40700	391
483	20240319	111200	4145752100	40700	40800	40850	40700	441
484	20240319	111100	4127769900	40700	40750	40800	40650	806
485	20240319	111000	4094955500	40800	40800	40800	40750	77
486	20240319	110900	4091815550	40800	40800	40800	40750	83
487	20240319	110800	4088431950	40750	40750	40800	40750	141
488	20240319	110700	4082682900	40800	40700	40800	40700	60
489	20240319	110600	4080239750	40800	40600	40850	40600	948
490	20240319	110500	4041611150	40600	40650	40750	40600	1673
491	20240319	110400	3973564000	40650	40650	40650	40600	107
492	20240319	110300	3969218850	40600	40550	40600	40550	167
493	20240319	110200	3962440300	40550	40600	40600	40550	169
494	20240319	110100	3955581050	40600	40550	40600	40550	139
495	20240319	110000	3949944550	40600	40600	40600	40550	477
496	20240319	105900	3930585800	40600	40550	40600	40550	425
497	20240319	105800	3913335850	40550	40650	40650	40550	2547
498	20240319	105700	3809883500	40650	40700	40750	40650	102
499	20240319	105600	3805732850	40700	40700	40700	40650	380
500	20240319	105500	3790277250	40650	40700	40700	40650	164
501	20240319	105400	3783604500	40700	40650	40700	40650	368
502	20240319	105300	3768627200	40700	40650	40700	40650	133
503	20240319	105200	3763218750	40650	40650	40700	40650	149
504	20240319	105100	3757159250	40650	40700	40700	40650	99
505	20240319	105000	3753132000	40700	40700	40700	40650	157
506	20240319	104900	3746747800	40700	40750	40750	40650	487
507	20240319	104800	3726947050	40700	40700	40750	40650	170
508	20240319	104700	3720031650	40750	40700	40750	40650	285
509	20240319	104600	3708434200	40700	40700	40700	40700	164
510	20240319	104500	3701759400	40700	40700	40700	40700	37
511	20240319	104400	3700253500	40700	40700	40700	40650	67
512	20240319	104300	3697526800	40750	40700	40750	40700	98
513	20240319	104200	3693536150	40700	40600	40700	40600	881
514	20240319	104100	3657698200	40600	40650	40700	40600	561
515	20240319	104000	3634894900	40650	40650	40650	40600	420
516	20240319	103900	3617823250	40700	40800	40800	40700	227
517	20240319	103800	3608581200	40800	40750	40800	40750	103
518	20240319	103700	3604382000	40750	40750	40800	40700	145
519	20240319	103600	3598470150	40700	40700	40700	40650	229
520	20240319	103500	3589155150	40700	40650	40700	40650	69
521	20240319	103400	3586347200	40700	40650	40700	40600	205
522	20240319	103300	3578016800	40600	40650	40650	40600	113
523	20240319	103200	3573428550	40650	40650	40650	40600	134
524	20240319	103100	3567982900	40650	40600	40650	40600	121
525	20240319	103000	3563067000	40600	40600	40650	40600	229
526	20240319	102900	3553767800	40600	40650	40650	40600	183
527	20240319	102800	3546336550	40600	40650	40650	40600	1243
528	20240319	102700	3495866000	40600	40650	40650	40600	358
529	20240319	102600	3481317400	40650	40650	40700	40650	265
530	20240319	102500	3470541550	40700	40600	40700	40600	840
531	20240319	102400	3436385450	40600	40550	40650	40550	797
532	20240319	102300	3404024000	40550	40600	40650	40550	335
533	20240319	102200	3390428850	40600	40650	40750	40600	3461
534	20240319	102100	3249881300	40700	40650	40700	40650	209
535	20240319	102000	3241383650	40700	40650	40700	40650	749
536	20240319	101900	3210934500	40700	40700	40700	40650	189
537	20240319	101800	3203248700	40750	40650	40750	40650	249
538	20240319	101700	3193119350	40650	40700	40700	40650	471
539	20240319	101600	3173958450	40650	40750	40750	40650	979
540	20240319	101500	3134105450	40700	40750	40800	40700	502
541	20240319	101400	3113651650	40800	40750	40850	40750	831
542	20240319	101300	3079721500	40800	40750	40800	40750	194
543	20240319	101200	3071815350	40750	40750	40800	40750	397
544	20240319	101100	3055636800	40800	40750	40800	40700	154
545	20240319	101000	3049360850	40700	40700	40750	40700	431
546	20240319	100900	3031811300	40700	40700	40750	40650	307
547	20240319	100800	3019314550	40650	40750	40750	40650	631
548	20240319	100700	2993633050	40750	40700	40750	40700	325
549	20240319	100600	2980396100	40700	40700	40700	40650	518
550	20240319	100500	2959319800	40700	40650	40750	40650	327
551	20240319	100400	2946019750	40650	40700	40700	40650	281
552	20240319	100300	2934591500	40700	40700	40800	40650	1623
553	20240319	100200	2868472450	40700	40700	40700	40700	244
554	20240319	100100	2858541650	40700	40650	40700	40650	478
555	20240319	100000	2839094550	40650	40750	40750	40650	299
556	20240319	095900	2826926450	40700	40600	40700	40600	659
557	20240319	095800	2800135150	40650	40700	40700	40650	770
558	20240319	095700	2768832700	40700	40650	40700	40650	408
559	20240319	095600	2752235550	40700	40700	40700	40650	405
560	20240319	095500	2735767500	40700	40650	40700	40650	185
561	20240319	095400	2728246950	40700	40650	40700	40650	395
562	20240319	095300	2712181850	40650	40650	40650	40650	391
563	20240319	095200	2696287700	40650	40700	40700	40650	1002
564	20240319	095100	2655552000	40700	40800	40800	40650	572
565	20240319	095000	2632287350	40700	40850	40850	40700	2069
566	20240319	094900	2547978100	40850	40900	40900	40850	337
567	20240319	094800	2534204000	40950	40900	40950	40900	155
568	20240319	094700	2527861650	40900	40800	40900	40800	1134
569	20240319	094600	2481537150	40800	40800	40800	40750	407
570	20240319	094500	2464940100	40800	40750	40800	40750	636
571	20240319	094400	2439021600	40750	40750	40800	40750	76
572	20240319	094300	2435924500	40750	40750	40750	40750	453
573	20240319	094200	2417464750	40800	40850	40850	40750	782
574	20240319	094100	2385547800	40850	40900	40900	40850	123
575	20240319	094000	2380520450	40900	40800	40900	40750	470
576	20240319	093900	2361333800	40850	40850	40850	40750	226
577	20240319	093800	2352105850	40850	40700	40900	40700	804
578	20240319	093700	2319259450	40700	40700	40750	40650	490
579	20240319	093600	2299316200	40700	40850	40850	40700	1368
580	20240319	093500	2243590200	40800	40800	40900	40800	678
581	20240319	093400	2215910300	40850	40850	40850	40800	932
582	20240319	093300	2177844200	40850	40850	40900	40850	253
583	20240319	093200	2167507700	40850	40900	40900	40850	224
584	20240319	093100	2158353250	40900	40800	40900	40800	483
585	20240319	093000	2138635300	40800	40800	40800	40700	287
586	20240319	092900	2126929450	40800	41000	41000	40750	627
587	20240319	092800	2101305450	41000	40750	41000	40700	1360
588	20240319	092700	2045796400	40700	40750	40750	40650	346
589	20240319	092600	2031717000	40750	40650	40750	40600	782
590	20240319	092500	1999921300	40650	40650	40700	40650	1402
591	20240319	092400	1942929950	40650	40650	40700	40600	567
592	20240319	092300	1919897200	40700	40650	40700	40650	469
593	20240319	092200	1900817350	40600	40650	40650	40600	703
594	20240319	092100	1872243300	40700	40600	40700	40600	485
595	20240319	092000	1852538050	40600	40600	40650	40600	549
596	20240319	091900	1830248500	40650	40650	40700	40550	2928
597	20240319	091800	1711329300	40650	40700	40700	40650	259
598	20240319	091700	1700797900	40650	40650	40800	40650	889
599	20240319	091600	1664610400	40600	40600	40700	40550	1543
600	20240319	091500	1602004200	40550	40650	40700	40550	1327
601	20240319	091400	1548130900	40650	40550	40700	40550	731
602	20240319	091300	1518433650	40550	40550	40650	40550	844
603	20240319	091200	1484172350	40600	40800	40800	40550	5294
604	20240319	091100	1268938050	40800	40950	40950	40800	1389
605	20240319	091000	1212172650	40900	40800	41300	40800	1499
606	20240319	090900	1150851950	40750	40700	40750	40650	1485
607	20240319	090800	1090465100	40650	40650	41150	40650	1529
608	20240319	090700	1028199050	40650	40750	40800	40650	3693
609	20240319	090600	877858250	40800	41000	41000	40750	2793
610	20240319	090500	763828650	41050	41050	41200	40850	2589
611	20240319	090400	657664150	41100	41050	41150	41000	442
612	20240319	090300	639508300	41000	40900	41100	40850	1125
613	20240319	090200	593413100	40900	40950	41050	40800	1426
614	20240319	090100	535130100	41100	41250	41250	40700	2493
615	20240319	090000	433047350	41150	41350	41400	40500	9682