KissMeData/058430/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193700	1422289350	50300	50300	50300	50300	303
3	20240319	193600	1422289350	50300	50300	50300	50300	0
4	20240319	193500	1422289350	50300	50300	50300	50300	0
5	20240319	193400	1422289350	50300	50300	50300	50300	0
6	20240319	193300	1422289350	50300	50300	50300	50300	0
7	20240319	193200	1422289350	50300	50300	50300	50300	0
8	20240319	193100	1422289350	50300	50300	50300	50300	0
9	20240319	193000	1422289350	50300	50300	50300	50300	0
10	20240319	192900	1422289350	50300	50300	50300	50300	0
11	20240319	192800	1422289350	50300	50300	50300	50300	0
12	20240319	192700	1422289350	50300	50300	50300	50300	0
13	20240319	192600	1422289350	50300	50300	50300	50300	0
14	20240319	192500	1422289350	50300	50300	50300	50300	0
15	20240319	192400	1422289350	50300	50300	50300	50300	0
16	20240319	192300	1422289350	50300	50300	50300	50300	0
17	20240319	192200	1422289350	50300	50300	50300	50300	0
18	20240319	192100	1422289350	50300	50300	50300	50300	0
19	20240319	192000	1422289350	50300	50300	50300	50300	0
20	20240319	191900	1422289350	50300	50300	50300	50300	0
21	20240319	191800	1422289350	50300	50300	50300	50300	0
22	20240319	191700	1422289350	50300	50300	50300	50300	0
23	20240319	191600	1422289350	50300	50300	50300	50300	0
24	20240319	191500	1422289350	50300	50300	50300	50300	0
25	20240319	191400	1422289350	50300	50300	50300	50300	0
26	20240319	191300	1422289350	50300	50300	50300	50300	0
27	20240319	191200	1422289350	50300	50300	50300	50300	0
28	20240319	191100	1422289350	50300	50300	50300	50300	0
29	20240319	191000	1422289350	50300	50300	50300	50300	0
30	20240319	190900	1422289350	50300	50300	50300	50300	0
31	20240319	190800	1422289350	50300	50300	50300	50300	0
32	20240319	190700	1422289350	50300	50300	50300	50300	303
33	20240319	190600	1422289350	50300	50300	50300	50300	0
34	20240319	190500	1422289350	50300	50300	50300	50300	0
35	20240319	190400	1422289350	50300	50300	50300	50300	0
36	20240319	190300	1422289350	50300	50300	50300	50300	0
37	20240319	190200	1422289350	50300	50300	50300	50300	0
38	20240319	190100	1422289350	50300	50300	50300	50300	0
39	20240319	190000	1422289350	50300	50300	50300	50300	0
40	20240319	185900	1422289350	50300	50300	50300	50300	0
41	20240319	185800	1422289350	50300	50300	50300	50300	0
42	20240319	185700	1422289350	50300	50300	50300	50300	0
43	20240319	185600	1422289350	50300	50300	50300	50300	0
44	20240319	185500	1422289350	50300	50300	50300	50300	0
45	20240319	185400	1422289350	50300	50300	50300	50300	0
46	20240319	185300	1422289350	50300	50300	50300	50300	0
47	20240319	185200	1422289350	50300	50300	50300	50300	0
48	20240319	185100	1422289350	50300	50300	50300	50300	0
49	20240319	185000	1422289350	50300	50300	50300	50300	0
50	20240319	184900	1422289350	50300	50300	50300	50300	0
51	20240319	184800	1422289350	50300	50300	50300	50300	0
52	20240319	184700	1422289350	50300	50300	50300	50300	0
53	20240319	184600	1422289350	50300	50300	50300	50300	0
54	20240319	184500	1422289350	50300	50300	50300	50300	0
55	20240319	184400	1422289350	50300	50300	50300	50300	0
56	20240319	184300	1422289350	50300	50300	50300	50300	0
57	20240319	184200	1422289350	50300	50300	50300	50300	0
58	20240319	184100	1422289350	50300	50300	50300	50300	0
59	20240319	184000	1422289350	50300	50300	50300	50300	0
60	20240319	183900	1422289350	50300	50300	50300	50300	0
61	20240319	183800	1422289350	50300	50300	50300	50300	0
62	20240319	183700	1422289350	50300	50300	50300	50300	303
63	20240319	183600	1422289350	50300	50300	50300	50300	0
64	20240319	183500	1422289350	50300	50300	50300	50300	0
65	20240319	183400	1422289350	50300	50300	50300	50300	0
66	20240319	183300	1422289350	50300	50300	50300	50300	0
67	20240319	183200	1422289350	50300	50300	50300	50300	0
68	20240319	183100	1422289350	50300	50300	50300	50300	0
69	20240319	183000	1422289350	50300	50300	50300	50300	0
70	20240319	182900	1422289350	50300	50300	50300	50300	0
71	20240319	182800	1422289350	50300	50300	50300	50300	0
72	20240319	182700	1422289350	50300	50300	50300	50300	0
73	20240319	182600	1422289350	50300	50300	50300	50300	0
74	20240319	182500	1422289350	50300	50300	50300	50300	0
75	20240319	182400	1422289350	50300	50300	50300	50300	0
76	20240319	182300	1422289350	50300	50300	50300	50300	0
77	20240319	182200	1422289350	50300	50300	50300	50300	0
78	20240319	182100	1422289350	50300	50300	50300	50300	0
79	20240319	182000	1422289350	50300	50300	50300	50300	0
80	20240319	181900	1422289350	50300	50300	50300	50300	0
81	20240319	181800	1422289350	50300	50300	50300	50300	0
82	20240319	181700	1422289350	50300	50300	50300	50300	0
83	20240319	181600	1422289350	50300	50300	50300	50300	0
84	20240319	181500	1422289350	50300	50300	50300	50300	0
85	20240319	181400	1422289350	50300	50300	50300	50300	0
86	20240319	181300	1422289350	50300	50300	50300	50300	0
87	20240319	181200	1422289350	50300	50300	50300	50300	0
88	20240319	181100	1422289350	50300	50300	50300	50300	0
89	20240319	181000	1422289350	50300	50300	50300	50300	0
90	20240319	180900	1422289350	50300	50300	50300	50300	0
91	20240319	180800	1422289350	50300	50300	50300	50300	0
92	20240319	180700	1422289350	50300	50300	50300	50300	303
93	20240319	180600	1422289350	50300	50300	50300	50300	0
94	20240319	180500	1422289350	50300	50300	50300	50300	0
95	20240319	180400	1422289350	50300	50300	50300	50300	0
96	20240319	180300	1422289350	50300	50300	50300	50300	0
97	20240319	180200	1422289350	50300	50300	50300	50300	0
98	20240319	180100	1422289350	50300	50300	50300	50300	0
99	20240319	180000	1422289350	50300	50300	50300	50300	0
100	20240319	175900	1422289350	50300	50300	50300	50300	0
101	20240319	175800	1422289350	50300	50300	50300	50300	0
102	20240319	175700	1422289350	50300	50300	50300	50300	0
103	20240319	175600	1422289350	50300	50300	50300	50300	0
104	20240319	175500	1422289350	50300	50300	50300	50300	0
105	20240319	175400	1422289350	50300	50300	50300	50300	0
106	20240319	175300	1422289350	50300	50300	50300	50300	0
107	20240319	175200	1422289350	50300	50300	50300	50300	0
108	20240319	175100	1422289350	50300	50300	50300	50300	0
109	20240319	175000	1422289350	50300	50300	50300	50300	0
110	20240319	174900	1422289350	50300	50300	50300	50300	0
111	20240319	174800	1422289350	50300	50300	50300	50300	0
112	20240319	174700	1422289350	50300	50300	50300	50300	0
113	20240319	174600	1422289350	50300	50300	50300	50300	0
114	20240319	174500	1422289350	50300	50300	50300	50300	0
115	20240319	174400	1422289350	50300	50300	50300	50300	0
116	20240319	174300	1422289350	50300	50300	50300	50300	0
117	20240319	174200	1422289350	50300	50300	50300	50300	0
118	20240319	174100	1422289350	50300	50300	50300	50300	0
119	20240319	174000	1422289350	50300	50300	50300	50300	0
120	20240319	173900	1422289350	50300	50300	50300	50300	0
121	20240319	173800	1422289350	50300	50300	50300	50300	0
122	20240319	173700	1422289350	50300	50300	50300	50300	303
123	20240319	173600	1422289350	50300	50300	50300	50300	0
124	20240319	173500	1422289350	50300	50300	50300	50300	0
125	20240319	173400	1422289350	50300	50300	50300	50300	0
126	20240319	173300	1422289350	50300	50300	50300	50300	0
127	20240319	173200	1422289350	50300	50300	50300	50300	0
128	20240319	173100	1422289350	50300	50300	50300	50300	0
129	20240319	173000	1422289350	50300	50300	50300	50300	0
130	20240319	172900	1422289350	50300	50300	50300	50300	0
131	20240319	172800	1422289350	50300	50300	50300	50300	0
132	20240319	172700	1422289350	50300	50300	50300	50300	0
133	20240319	172600	1422289350	50300	50300	50300	50300	0
134	20240319	172500	1422289350	50300	50300	50300	50300	0
135	20240319	172400	1422289350	50300	50300	50300	50300	0
136	20240319	172300	1422289350	50300	50300	50300	50300	0
137	20240319	172200	1422289350	50300	50300	50300	50300	0
138	20240319	172100	1422289350	50300	50300	50300	50300	0
139	20240319	172000	1422289350	50300	50300	50300	50300	0
140	20240319	171900	1422289350	50300	50300	50300	50300	0
141	20240319	171800	1422289350	50300	50300	50300	50300	0
142	20240319	171700	1422289350	50300	50300	50300	50300	0
143	20240319	171600	1422289350	50300	50300	50300	50300	0
144	20240319	171500	1422289350	50300	50300	50300	50300	0
145	20240319	171400	1422289350	50300	50300	50300	50300	0
146	20240319	171300	1422289350	50300	50300	50300	50300	0
147	20240319	171200	1422289350	50300	50300	50300	50300	0
148	20240319	171100	1422289350	50300	50300	50300	50300	0
149	20240319	171000	1422289350	50300	50300	50300	50300	0
150	20240319	170900	1422289350	50300	50300	50300	50300	0
151	20240319	170800	1422289350	50300	50300	50300	50300	0
152	20240319	170700	1422289350	50300	50300	50300	50300	303
153	20240319	170600	1422289350	50300	50300	50300	50300	0
154	20240319	170500	1422289350	50300	50300	50300	50300	0
155	20240319	170400	1422289350	50300	50300	50300	50300	0
156	20240319	170300	1422289350	50300	50300	50300	50300	0
157	20240319	170200	1422289350	50300	50300	50300	50300	0
158	20240319	170100	1422289350	50300	50300	50300	50300	0
159	20240319	170000	1422289350	50300	50300	50300	50300	0
160	20240319	165900	1422289350	50300	50300	50300	50300	0
161	20240319	165800	1422289350	50300	50300	50300	50300	0
162	20240319	165700	1422289350	50300	50300	50300	50300	0
163	20240319	165600	1422289350	50300	50300	50300	50300	0
164	20240319	165500	1422289350	50300	50300	50300	50300	0
165	20240319	165400	1422289350	50300	50300	50300	50300	0
166	20240319	165300	1422289350	50300	50300	50300	50300	0
167	20240319	165200	1422289350	50300	50300	50300	50300	0
168	20240319	165100	1422289350	50300	50300	50300	50300	0
169	20240319	165000	1422289350	50300	50300	50300	50300	0
170	20240319	164900	1422289350	50300	50300	50300	50300	0
171	20240319	164800	1422289350	50300	50300	50300	50300	0
172	20240319	164700	1422289350	50300	50300	50300	50300	0
173	20240319	164600	1422289350	50300	50300	50300	50300	0
174	20240319	164500	1422289350	50300	50300	50300	50300	0
175	20240319	164400	1422289350	50300	50300	50300	50300	0
176	20240319	164300	1422289350	50300	50300	50300	50300	0
177	20240319	164200	1422289350	50300	50300	50300	50300	0
178	20240319	164100	1422289350	50300	50300	50300	50300	0
179	20240319	164000	1422289350	50300	50300	50300	50300	0
180	20240319	163900	1422289350	50300	50300	50300	50300	0
181	20240319	163800	1422289350	50300	50300	50300	50300	0
182	20240319	163700	1422289350	50300	50300	50300	50300	303
183	20240319	163600	1422289350	50300	50300	50300	50300	0
184	20240319	163500	1422289350	50300	50300	50300	50300	0
185	20240319	163400	1422289350	50300	50300	50300	50300	0
186	20240319	163300	1422289350	50300	50300	50300	50300	0
187	20240319	163200	1422289350	50300	50300	50300	50300	0
188	20240319	163100	1422289350	50300	50300	50300	50300	0
189	20240319	163000	1422289350	50300	50300	50300	50300	0
190	20240319	162900	1422289350	50300	50300	50300	50300	0
191	20240319	162800	1422289350	50300	50300	50300	50300	0
192	20240319	162700	1422289350	50300	50300	50300	50300	0
193	20240319	162600	1422289350	50300	50300	50300	50300	0
194	20240319	162500	1422289350	50300	50300	50300	50300	0
195	20240319	162400	1422289350	50300	50300	50300	50300	0
196	20240319	162300	1422289350	50300	50300	50300	50300	0
197	20240319	162200	1422289350	50300	50300	50300	50300	0
198	20240319	162100	1422289350	50300	50300	50300	50300	0
199	20240319	162000	1422289350	50300	50300	50300	50300	0
200	20240319	161900	1422289350	50300	50300	50300	50300	0
201	20240319	161800	1422289350	50300	50300	50300	50300	0
202	20240319	161700	1422289350	50300	50300	50300	50300	0
203	20240319	161600	1422289350	50300	50300	50300	50300	0
204	20240319	161500	1422289350	50300	50300	50300	50300	0
205	20240319	161400	1422289350	50300	50300	50300	50300	0
206	20240319	161300	1422289350	50300	50300	50300	50300	0
207	20240319	161200	1422289350	50300	50300	50300	50300	0
208	20240319	161100	1422289350	50300	50300	50300	50300	0
209	20240319	161000	1422289350	50300	50300	50300	50300	0
210	20240319	160900	1422289350	50300	50300	50300	50300	0
211	20240319	160800	1422289350	50300	50300	50300	50300	0
212	20240319	160700	1422289350	50300	50300	50300	50300	303
213	20240319	160600	1422289350	50300	50300	50300	50300	0
214	20240319	160500	1422289350	50300	50300	50300	50300	0
215	20240319	160400	1422289350	50300	50300	50300	50300	0
216	20240319	160300	1422289350	50300	50300	50300	50300	0
217	20240319	160200	1422289350	50300	50300	50300	50300	0
218	20240319	160100	1422289350	50300	50300	50300	50300	0
219	20240319	160000	1422289350	50300	50300	50300	50300	0
220	20240319	155900	1422289350	50300	50300	50300	50300	0
221	20240319	155800	1422289350	50300	50300	50300	50300	0
222	20240319	155700	1422289350	50300	50300	50300	50300	0
223	20240319	155600	1422289350	50300	50300	50300	50300	0
224	20240319	155500	1422289350	50300	50300	50300	50300	0
225	20240319	155400	1422289350	50300	50300	50300	50300	0
226	20240319	155300	1422289350	50300	50300	50300	50300	0
227	20240319	155200	1422289350	50300	50300	50300	50300	0
228	20240319	155100	1422289350	50300	50300	50300	50300	0
229	20240319	155000	1422289350	50300	50300	50300	50300	0
230	20240319	154900	1422289350	50300	50300	50300	50300	0
231	20240319	154800	1422289350	50300	50300	50300	50300	0
232	20240319	154700	1422289350	50300	50300	50300	50300	0
233	20240319	154600	1422289350	50300	50300	50300	50300	0
234	20240319	154500	1422289350	50300	50300	50300	50300	0
235	20240319	154400	1422289350	50300	50300	50300	50300	0
236	20240319	154300	1422289350	50300	50300	50300	50300	0
237	20240319	154200	1422289350	50300	50300	50300	50300	0
238	20240319	154100	1422289350	50300	50300	50300	50300	0
239	20240319	154000	1422289350	50300	50300	50300	50300	0
240	20240319	153900	1422289350	50300	50300	50300	50300	0
241	20240319	153800	1422289350	50300	50300	50300	50300	0
242	20240319	153700	1422289350	50300	50300	50300	50300	303
243	20240319	153600	1422289350	50300	50300	50300	50300	0
244	20240319	153500	1422289350	50300	50300	50300	50300	0
245	20240319	153400	1422289350	50300	50300	50300	50300	0
246	20240319	153300	1422289350	50300	50300	50300	50300	0
247	20240319	153200	1422289350	50300	50300	50300	50300	0
248	20240319	153100	1422289350	50300	50300	50300	50300	0
249	20240319	153000	1422289350	50300	50300	50300	50300	303
250	20240319	152900	1407048450	50300	50300	50300	50300	0
251	20240319	152800	1407048450	50300	50300	50300	50300	0
252	20240319	152700	1407048450	50300	50300	50300	50300	0
253	20240319	152600	1407048450	50300	50300	50300	50300	0
254	20240319	152500	1407048450	50300	50300	50300	50300	0
255	20240319	152400	1407048450	50300	50300	50300	50300	0
256	20240319	152300	1407048450	50300	50300	50300	50300	0
257	20240319	152200	1407048450	50300	50300	50300	50300	0
258	20240319	152100	1407048450	50300	50300	50300	50300	0
259	20240319	152000	1407048450	50300	50300	50300	50300	0
260	20240319	151900	1407048450	50300	50300	50400	50300	121
261	20240319	151800	1400952250	50400	50300	50400	50300	7
262	20240319	151700	1400599850	50200	50300	50300	50200	47
263	20240319	151600	1398236250	50400	50300	50400	50300	100
264	20240319	151500	1393202750	50300	50300	50400	50300	20
265	20240319	151400	1392196450	50300	50400	50400	50300	9
266	20240319	151300	1391743450	50400	50300	50400	50300	42
267	20240319	151200	1389630350	50300	50300	50300	50200	76
268	20240319	151100	1385807650	50400	50300	50400	50300	22
269	20240319	151000	1384700550	50400	50300	50400	50300	90
270	20240319	150900	1380173150	50300	50300	50400	50300	14
271	20240319	150800	1379468750	50300	50300	50300	50300	7
272	20240319	150700	1379116650	50400	50400	50400	50300	4
273	20240319	150600	1378915150	50300	50300	50300	50300	1
274	20240319	150500	1378864850	50400	50300	50400	50300	96
275	20240319	150400	1374035450	50300	50300	50300	50300	22
276	20240319	150300	1372928850	50300	50300	50300	50300	12
277	20240319	150200	1372325250	50300	50300	50400	50300	11
278	20240319	150100	1371771550	50300	50300	50300	50300	0
279	20240319	150000	1371771550	50300	50300	50300	50300	18
280	20240319	145900	1370866150	50400	50400	50400	50400	50
281	20240319	145800	1368346150	50400	50200	50400	50200	5
282	20240319	145700	1368094350	50300	50300	50300	50300	6
283	20240319	145600	1367792550	50300	50300	50400	50200	179
284	20240319	145500	1358793250	50300	50300	50300	50300	16
285	20240319	145400	1357988450	50400	50200	50400	50200	298
286	20240319	145300	1342997750	50200	50200	50300	50200	31
287	20240319	145200	1341439850	50200	50200	50200	50200	12
288	20240319	145100	1340837450	50200	50200	50200	50200	12
289	20240319	145000	1340235050	50200	50200	50200	50200	9
290	20240319	144900	1339783250	50300	50200	50300	50200	4
291	20240319	144800	1339582350	50300	50200	50300	50200	76
292	20240319	144700	1335760650	50200	50200	50300	50200	27
293	20240319	144600	1334403650	50200	50200	50300	50200	56
294	20240319	144500	1331592050	50200	50200	50200	50200	10
295	20240319	144400	1331090050	50200	50200	50200	50200	15
296	20240319	144300	1330337050	50200	50200	50200	50200	4
297	20240319	144200	1330136250	50200	50200	50200	50200	13
298	20240319	144100	1329483650	50200	50200	50200	50200	5
299	20240319	144000	1329232650	50200	50300	50300	50200	9
300	20240319	143900	1328780750	50300	50300	50300	50300	1
301	20240319	143800	1328730450	50300	50300	50300	50300	0
302	20240319	143700	1328730450	50300	50300	50300	50300	83
303	20240319	143600	1324555550	50200	50100	50300	50100	276
304	20240319	143500	1310699150	50200	50200	50200	50200	5
305	20240319	143400	1310448150	50200	50200	50200	50200	2
306	20240319	143300	1310347750	50200	50200	50200	50200	2
307	20240319	143200	1310247350	50200	50200	50200	50200	58
308	20240319	143100	1307335750	50200	50200	50200	50200	10
309	20240319	143000	1306833750	50200	50200	50200	50200	10
310	20240319	142900	1306331750	50200	50200	50200	50200	12
311	20240319	142800	1305729350	50200	50200	50300	50200	89
312	20240319	142700	1301261250	50200	50200	50200	50200	16
313	20240319	142600	1300458050	50200	50200	50300	50200	61
314	20240319	142500	1297395550	50300	50300	50300	50300	224
315	20240319	142400	1286128350	50300	50300	50300	50300	18
316	20240319	142300	1285222950	50300	50400	50400	50300	23
317	20240319	142200	1284063850	50400	50400	50400	50400	5
318	20240319	142100	1283811850	50400	50400	50400	50400	0
319	20240319	142000	1283811850	50400	50400	50400	50400	10
320	20240319	141900	1283307850	50400	50400	50400	50400	0
321	20240319	141800	1283307850	50400	50400	50400	50400	0
322	20240319	141700	1283307850	50400	50400	50400	50400	2
323	20240319	141600	1283207050	50500	50500	50500	50500	4
324	20240319	141500	1283005050	50400	50400	50400	50400	3
325	20240319	141400	1282853850	50400	50400	50400	50400	8
326	20240319	141300	1282450650	50400	50400	50400	50400	1
327	20240319	141200	1282400250	50500	50500	50600	50500	139
328	20240319	141100	1275380650	50500	50500	50500	50500	16
329	20240319	141000	1274572650	50500	50600	50700	50500	3
330	20240319	140900	1274420850	50700	50700	50700	50700	14
331	20240319	140800	1273711050	50700	50300	50700	50300	385
332	20240319	140700	1254295450	50300	50300	50300	50300	20
333	20240319	140600	1253289450	50300	50300	50300	50300	1
334	20240319	140500	1253239150	50300	50300	50300	50300	2
335	20240319	140400	1253138550	50300	50300	50300	50300	0
336	20240319	140300	1253138550	50300	50400	50400	50300	7
337	20240319	140200	1252785850	50400	50300	50400	50300	2
338	20240319	140100	1252685150	50400	50400	50400	50400	2
339	20240319	140000	1252584350	50300	50300	50300	50300	11
340	20240319	135900	1252031050	50300	50300	50300	50300	100
341	20240319	135800	1247001050	50300	50300	50400	50300	106
342	20240319	135700	1241668150	50300	50300	50300	50300	110
343	20240319	135600	1236135150	50300	50300	50300	50300	0
344	20240319	135500	1236135150	50300	50300	50300	50300	1
345	20240319	135400	1236084850	50300	50200	50300	50200	210
346	20240319	135300	1225541850	50200	50200	50300	50200	37
347	20240319	135200	1223683250	50200	50200	50200	50200	17
348	20240319	135100	1222829850	50300	50300	50300	50300	32
349	20240319	135000	1221220250	50300	50300	50300	50300	50
350	20240319	134900	1218705250	50300	50300	50300	50300	100
351	20240319	134800	1213675250	50300	50400	50400	50300	11
352	20240319	134700	1213120950	50400	50300	50400	50300	152
353	20240319	134600	1205470350	50300	50300	50300	50300	0
354	20240319	134500	1205470350	50300	50300	50300	50300	6
355	20240319	134400	1205168550	50300	50300	50300	50300	17
356	20240319	134300	1204313450	50300	50300	50300	50300	0
357	20240319	134200	1204313450	50300	50300	50300	50300	1
358	20240319	134100	1204263150	50300	50300	50300	50300	0
359	20240319	134000	1204263150	50300	50300	50300	50300	7
360	20240319	133900	1203911050	50300	50300	50400	50300	285
361	20240319	133800	1189574650	50300	50300	50300	50300	7
362	20240319	133700	1189222550	50300	50300	50300	50300	2
363	20240319	133600	1189121950	50400	50400	50400	50400	241
364	20240319	133500	1176975550	50500	50600	50600	50500	42
365	20240319	133400	1174852950	50600	50600	50600	50600	2
366	20240319	133300	1174751750	50800	50800	50800	50800	26
367	20240319	133200	1173430950	50800	50400	50800	50400	57
368	20240319	133100	1170537450	50800	50400	50800	50400	1022
369	20240319	133000	1118770650	50300	50300	50300	50300	0
370	20240319	132900	1118770650	50300	50300	50300	50300	37
371	20240319	132800	1116909550	50200	50200	50200	50200	2
372	20240319	132700	1116809150	50200	50300	50300	50200	5
373	20240319	132600	1116557950	50300	50300	50300	50300	0
374	20240319	132500	1116557950	50300	50300	50300	50300	24
375	20240319	132400	1115350750	50300	50300	50300	50300	10
376	20240319	132300	1114847750	50300	50300	50300	50300	0
377	20240319	132200	1114847750	50300	50300	50500	50200	229
378	20240319	132100	1103327550	50400	50400	50400	50400	0
379	20240319	132000	1103327550	50400	50400	50400	50400	7
380	20240319	131900	1102974750	50400	50400	50400	50400	0
381	20240319	131800	1102974750	50400	50400	50400	50400	5
382	20240319	131700	1102722750	50400	50400	50500	50400	113
383	20240319	131600	1097026750	50400	50400	50400	50400	0
384	20240319	131500	1097026750	50400	50500	50500	50400	6
385	20240319	131400	1096723950	50500	50500	50500	50500	3
386	20240319	131300	1096572450	50500	50400	50600	50400	115
387	20240319	131200	1090769850	50400	50300	50400	50300	3
388	20240319	131100	1090618850	50300	50400	50400	50300	54
389	20240319	131000	1087901550	50400	50500	50500	50400	153
390	20240319	130900	1080184950	50500	50600	50700	50500	80
391	20240319	130800	1076136950	50600	50600	50600	50600	24
392	20240319	130700	1074922550	50600	50700	50700	50600	68
393	20240319	130600	1071479150	50700	50800	50800	50700	200
394	20240319	130500	1061337150	50700	50800	50800	50700	64
395	20240319	130400	1058086150	50800	50800	50900	50800	150
396	20240319	130300	1050465350	50900	50900	51000	50800	740
397	20240319	130200	1012760150	50900	50300	50900	50300	2468
398	20240319	130100	887785950	50300	50300	50500	50300	31
399	20240319	130000	886221050	50500	50400	50500	50400	40
400	20240319	125900	884202250	50400	50400	50400	50400	120
401	20240319	125800	878154250	50400	50400	50500	50300	339
402	20240319	125700	861069350	50400	50300	50400	50300	68
403	20240319	125600	857645750	50300	50300	50300	50300	32
404	20240319	125500	856036150	50400	50300	50400	50300	19
405	20240319	125400	855079850	50300	50300	50300	50200	40
406	20240319	125300	853069550	50300	50300	50300	50200	9
407	20240319	125200	852617150	50400	50300	50500	50300	1040
408	20240319	125100	800219550	50300	50200	50300	50200	104
409	20240319	125000	794998250	50200	50200	50200	50200	3
410	20240319	124900	794847650	50300	50300	50300	50300	10
411	20240319	124800	794344650	50300	50300	50300	50300	0
412	20240319	124700	794344650	50300	50400	50400	50300	126
413	20240319	124600	787995050	50300	50300	50400	50300	104
414	20240319	124500	782763550	50300	50300	50300	50200	75
415	20240319	124400	778997150	50300	50100	50300	50100	267
416	20240319	124300	765570250	50200	50200	50200	50200	10
417	20240319	124200	765068250	50300	50200	50300	50200	516
418	20240319	124100	739162450	50000	50000	50000	50000	4
419	20240319	124000	738962450	50200	50200	50200	50100	5
420	20240319	123900	738711550	50200	50000	50200	50000	14
421	20240319	123800	738009350	50000	50000	50000	50000	0
422	20240319	123700	738009350	50000	50000	50000	50000	1
423	20240319	123600	737959350	50200	50200	50200	50200	10
424	20240319	123500	737457350	50100	50100	50100	50100	39
425	20240319	123400	735503450	50000	50000	50000	50000	9
426	20240319	123300	735053450	50000	50000	50000	50000	1
427	20240319	123200	735003450	50000	50100	50100	50000	6
428	20240319	123100	734703350	50100	50100	50100	50100	0
429	20240319	123000	734703350	50100	50100	50100	50100	0
430	20240319	122900	734703350	50100	50000	50100	50000	100
431	20240319	122800	729702450	50000	50000	50000	50000	31
432	20240319	122700	728152450	50000	50000	50000	50000	0
433	20240319	122600	728152450	50000	50000	50000	50000	0
434	20240319	122500	728152450	50000	50000	50000	50000	2
435	20240319	122400	728052450	50100	50100	50100	50100	18
436	20240319	122300	727150650	50100	50100	50100	50100	0
437	20240319	122200	727150650	50100	50100	50100	50100	0
438	20240319	122100	727150650	50100	50000	50100	50000	66
439	20240319	122000	723850250	50000	50000	50000	50000	2
440	20240319	121900	723750250	50000	50000	50000	50000	6
441	20240319	121800	723450250	50000	50000	50000	50000	0
442	20240319	121700	723450250	50000	50000	50200	50000	115
443	20240319	121600	717699250	50200	49950	50200	49950	106
444	20240319	121500	712398300	50200	50200	50200	50200	0
445	20240319	121400	712398300	50200	50200	50200	50200	0
446	20240319	121300	712398300	50200	50000	50200	49950	66
447	20240319	121200	709099900	50000	50000	50000	50000	2
448	20240319	121100	708999900	50000	50000	50200	50000	311
449	20240319	121000	693449100	50000	50000	50000	50000	10
450	20240319	120900	692949100	50000	50000	50000	50000	0
451	20240319	120800	692949100	50000	50000	50000	50000	12
452	20240319	120700	692349100	50200	50200	50200	50000	3
453	20240319	120600	692198700	50200	50200	50200	50200	1
454	20240319	120500	692148500	50000	50000	50000	50000	2
455	20240319	120400	692048500	50000	50000	50000	50000	1
456	20240319	120300	691998500	50000	50000	50000	50000	1
457	20240319	120200	691948500	50000	50000	50000	50000	6
458	20240319	120100	691648500	50000	50000	50100	50000	156
459	20240319	120000	683847300	50000	50000	50100	50000	59
460	20240319	115900	680896600	50000	50000	50000	50000	7
461	20240319	115800	680546600	50000	50000	50000	50000	23
462	20240319	115700	679396600	50200	50000	50200	50000	7
463	20240319	115600	679045600	50000	50000	50000	50000	51
464	20240319	115500	676495600	50100	50100	50100	50100	3
465	20240319	115400	676345300	50200	50200	50200	50200	0
466	20240319	115300	676345300	50200	50000	50200	50000	4
467	20240319	115200	676144900	50200	50200	50200	50000	9
468	20240319	115100	675693800	50000	50000	50200	50000	11
469	20240319	115000	675142400	50000	50200	50200	50000	40
470	20240319	114900	673135600	50200	50000	50200	50000	14
471	20240319	114800	672433600	50000	50100	50200	50000	76
472	20240319	114700	668625400	50000	50000	50000	50000	0
473	20240319	114600	668625400	50000	50100	50100	50000	41
474	20240319	114500	666571700	50100	50100	50100	50100	26
475	20240319	114400	665269100	50200	50200	50200	50200	23
476	20240319	114300	664114500	50300	50200	50300	50200	3
477	20240319	114200	663963800	50300	50300	50300	50200	26
478	20240319	114100	662656300	50200	50200	50200	50200	21
479	20240319	114000	661602100	50200	50200	50200	50200	21
480	20240319	113900	660547900	50200	50000	50200	50000	11
481	20240319	113800	659996300	50000	50000	50000	50000	81
482	20240319	113700	655946300	50000	50000	50000	50000	1
483	20240319	113600	655896300	50000	50000	50000	50000	1
484	20240319	113500	655846300	50000	50200	50300	50000	547
485	20240319	113400	628428400	50200	50200	50200	50200	11
486	20240319	113300	627876200	50200	50200	50200	50200	1
487	20240319	113200	627826000	50200	50200	50200	50200	2
488	20240319	113100	627725600	50200	50200	50200	50200	6
489	20240319	113000	627424400	50200	50200	50200	50200	21
490	20240319	112900	626370200	50200	50200	50200	50200	16
491	20240319	112800	625567000	50200	50200	50200	50200	5
492	20240319	112700	625316000	50200	50100	50200	50100	32
493	20240319	112600	623709700	50100	50100	50100	50100	0
494	20240319	112500	623709700	50100	50100	50100	50100	0
495	20240319	112400	623709700	50100	50100	50100	50100	0
496	20240319	112300	623709700	50100	50100	50100	50100	0
497	20240319	112200	623709700	50100	50200	50200	50100	100
498	20240319	112100	618698600	50200	50200	50200	50200	13
499	20240319	112000	618046000	50300	50300	50300	50300	46
500	20240319	111900	615732200	50300	50300	50300	50300	1
501	20240319	111800	615681900	50300	50300	50300	50300	0
502	20240319	111700	615681900	50300	50300	50300	50300	0
503	20240319	111600	615681900	50300	50100	50300	50100	511
504	20240319	111500	589998800	50100	50100	50100	50100	0
505	20240319	111400	589998800	50100	50100	50100	50100	0
506	20240319	111300	589998800	50100	50000	50100	50000	710
507	20240319	111200	554443700	50000	50000	50000	50000	2
508	20240319	111100	554343700	50000	50000	50000	50000	58
509	20240319	111000	551443700	50000	50000	50000	50000	1
510	20240319	110900	551393700	50100	50100	50100	50100	20
511	20240319	110800	550391700	50100	50100	50100	50100	1
512	20240319	110700	550341600	50100	50100	50100	50100	7
513	20240319	110600	549990900	50100	50100	50100	50100	90
514	20240319	110500	545481900	50200	50200	50200	50200	2
515	20240319	110400	545381500	50200	50200	50200	50200	116
516	20240319	110300	539558300	50200	50200	50200	50200	13
517	20240319	110200	538905700	50200	50200	50200	50200	93
518	20240319	110100	534237100	50200	50100	50200	50000	806
519	20240319	110000	493786200	50000	50000	50000	50000	3
520	20240319	105900	493636200	49950	50100	50100	49950	5
521	20240319	105800	493386100	50100	49900	50100	49900	18
522	20240319	105700	492486150	49900	49900	49900	49900	0
523	20240319	105600	492486150	49900	49900	49900	49900	31
524	20240319	105500	490939250	49900	49850	49900	49850	148
525	20240319	105400	483554100	49900	49900	49900	49900	129
526	20240319	105300	477117000	49950	49950	49950	49950	18
527	20240319	105200	476217900	49900	49900	49900	49900	1
528	20240319	105100	476168000	49850	49850	49850	49850	74
529	20240319	105000	472479100	49850	49850	49850	49850	3
530	20240319	104900	472329550	49950	49950	49950	49950	0
531	20240319	104800	472329550	49950	49900	49950	49900	3
532	20240319	104700	472179750	50100	50100	50100	50100	0
533	20240319	104600	472179750	50100	50000	50100	49850	175
534	20240319	104500	463446850	50000	50000	50000	50000	353
535	20240319	104400	445796850	49950	49950	49950	49950	11
536	20240319	104300	445247400	49900	49900	49900	49900	13
537	20240319	104200	444598700	49850	49900	49900	49850	5
538	20240319	104100	444349400	49900	49900	49900	49900	8
539	20240319	104000	443950200	49850	49900	49900	49850	9
540	20240319	103900	443501500	49900	49850	49900	49850	8
541	20240319	103800	443102450	49850	49900	49900	49850	14
542	20240319	103700	442404150	49850	49850	49850	49850	10
543	20240319	103600	441905650	49900	49900	49900	49900	2
544	20240319	103500	441805850	49900	49850	49900	49850	2
545	20240319	103400	441706100	49850	49900	49900	49850	50
546	20240319	103300	439213550	49850	49850	49850	49850	12
547	20240319	103200	438615350	49900	49900	49900	49900	18
548	20240319	103100	437717150	49850	49900	49900	49850	9
549	20240319	103000	437268250	49900	49950	49950	49900	33
550	20240319	102900	435621350	49950	49950	49950	49950	6
551	20240319	102800	435321650	49850	49850	49850	49850	1
552	20240319	102700	435271800	49900	49900	49900	49900	1
553	20240319	102600	435221900	50000	49800	50000	49800	49
554	20240319	102500	432781100	49800	49800	49800	49800	1
555	20240319	102400	432731300	49800	49800	49800	49800	52
556	20240319	102300	430141700	49800	49850	49850	49800	57
557	20240319	102200	427300350	49850	49950	49950	49850	139
558	20240319	102100	420358500	49950	50000	50000	49950	5
559	20240319	102000	420108650	49950	49950	49950	49950	0
560	20240319	101900	420108650	49950	50200	50200	49950	172
561	20240319	101800	411508000	50200	50200	50200	50200	76
562	20240319	101700	407692800	50100	50100	50100	50100	22
563	20240319	101600	406590600	50200	50300	50300	50200	132
564	20240319	101500	399962100	50300	50300	50300	50300	35
565	20240319	101400	398201600	50300	50300	50400	50300	214
566	20240319	101300	387437300	50300	50300	50300	50300	4
567	20240319	101200	387236100	50400	50400	50400	50400	2
568	20240319	101100	387135300	50300	50400	50400	50300	21
569	20240319	101000	386077100	50400	50400	50500	50400	153
570	20240319	100900	378359800	50500	50300	50500	50300	49
571	20240319	100800	375891900	50300	50300	50300	50300	27
572	20240319	100700	374533800	50300	50300	50400	50300	531
573	20240319	100600	347784200	50300	50400	50400	50300	77
574	20240319	100500	343904100	50400	50500	50500	50400	278
575	20240319	100400	329892500	50500	50300	50500	50300	666
576	20240319	100300	296289700	50300	50300	50300	50100	188
577	20240319	100200	286834500	50300	49800	50300	49800	2673
578	20240319	100100	153204400	49650	49700	49700	49650	14
579	20240319	100000	152508800	49750	49650	49800	49650	32
580	20240319	095900	150916950	49650	49700	49700	49650	30
581	20240319	095800	149426650	49650	49650	49650	49650	1
582	20240319	095700	149377000	49800	49600	49800	49600	754
583	20240319	095600	111878250	49600	49600	49600	49600	33
584	20240319	095500	110241450	49550	49550	49550	49550	3
585	20240319	095400	110092800	49600	49600	49600	49600	0
586	20240319	095300	110092800	49600	49600	49600	49600	21
587	20240319	095200	109051200	49600	49600	49600	49600	0
588	20240319	095100	109051200	49600	49550	49600	49550	23
589	20240319	095000	107911500	49550	49550	49550	49550	4
590	20240319	094900	107713300	49600	49600	49600	49600	0
591	20240319	094800	107713300	49600	49600	49600	49600	10
592	20240319	094700	107217300	49600	49600	49600	49600	3
593	20240319	094600	107068500	49600	49600	49600	49600	0
594	20240319	094500	107068500	49600	49550	49600	49550	20
595	20240319	094400	106077400	49550	49550	49550	49550	0
596	20240319	094300	106077400	49550	49550	49550	49550	17
597	20240319	094200	105235050	49600	49550	49600	49550	134
598	20240319	094100	98590750	49500	49500	49500	49500	0
599	20240319	094000	98590750	49500	49500	49500	49500	4
600	20240319	093900	98392750	49550	49550	49550	49550	59
601	20240319	093800	95469300	49550	49550	49550	49550	2
602	20240319	093700	95370200	49600	49600	49600	49600	3
603	20240319	093600	95221400	49450	49500	49500	49450	24
604	20240319	093500	94034500	49500	49500	49500	49500	0
605	20240319	093400	94034500	49500	49500	49500	49500	36
606	20240319	093300	92252500	49500	49450	49500	49450	56
607	20240319	093200	89482050	49500	49450	49500	49450	49
608	20240319	093100	87058950	49450	49450	49450	49450	54
609	20240319	093000	84388650	49450	49450	49450	49450	0
610	20240319	092900	84388650	49450	49450	49450	49450	58
611	20240319	092800	81520550	49450	49450	49450	49450	1
612	20240319	092700	81471100	49400	49400	49400	49400	21
613	20240319	092600	80433700	49450	49450	49450	49450	116
614	20240319	092500	74697500	49500	49550	49550	49500	101
615	20240319	092400	69697950	49500	49550	49550	49500	56
616	20240319	092300	66923950	49650	49500	49650	49500	21
617	20240319	092200	65884300	49550	49600	49600	49550	104
618	20240319	092100	60731050	49600	49600	49600	49600	2
619	20240319	092000	60631850	49600	49600	49600	49600	6
620	20240319	091900	60334250	49600	49550	49600	49550	42
621	20240319	091800	58252150	49550	49550	49550	49550	5
622	20240319	091700	58004400	49550	49400	49550	49400	11
623	20240319	091600	57460300	49400	49350	49400	49350	192
624	20240319	091500	47977650	49400	49400	49400	49400	3
625	20240319	091400	47829450	49350	49350	49350	49350	2
626	20240319	091300	47730750	49400	49400	49400	49350	135
627	20240319	091200	41063300	49400	49450	49450	49400	11
628	20240319	091100	40519400	49450	49450	49450	49450	0
629	20240319	091000	40519400	49450	49500	49500	49450	36
630	20240319	090900	38738950	49500	49500	49500	49500	6
631	20240319	090800	38441950	49500	49500	49500	49500	20
632	20240319	090700	37451950	49450	49450	49450	49450	1
633	20240319	090600	37402500	49450	49600	49600	49450	14
634	20240319	090500	36710050	49450	49800	49800	49450	3
635	20240319	090400	36561350	49500	49450	49500	49450	33
636	20240319	090300	34929400	49450	49450	49450	49450	23
637	20240319	090200	33792050	49450	49800	49800	49450	4
638	20240319	090100	33593900	49500	49550	49550	49500	642
639	20240319	090000	1783800	49550	49550	49550	49550	31