KissMeData/108670/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200700	1608337300	40600	40600	40600	40600	414
3	20240322	200600	1608337300	40600	40600	40600	40600	0
4	20240322	200500	1608337300	40600	40600	40600	40600	0
5	20240322	200400	1608337300	40600	40600	40600	40600	0
6	20240322	200300	1608337300	40600	40600	40600	40600	0
7	20240322	200200	1608337300	40600	40600	40600	40600	0
8	20240322	200100	1608337300	40600	40600	40600	40600	0
9	20240322	200000	1608337300	40600	40600	40600	40600	0
10	20240322	195900	1608337300	40600	40600	40600	40600	0
11	20240322	195800	1608337300	40600	40600	40600	40600	0
12	20240322	195700	1608337300	40600	40600	40600	40600	0
13	20240322	195600	1608337300	40600	40600	40600	40600	0
14	20240322	195500	1608337300	40600	40600	40600	40600	0
15	20240322	195400	1608337300	40600	40600	40600	40600	0
16	20240322	195300	1608337300	40600	40600	40600	40600	0
17	20240322	195200	1608337300	40600	40600	40600	40600	0
18	20240322	195100	1608337300	40600	40600	40600	40600	0
19	20240322	195000	1608337300	40600	40600	40600	40600	0
20	20240322	194900	1608337300	40600	40600	40600	40600	0
21	20240322	194800	1608337300	40600	40600	40600	40600	0
22	20240322	194700	1608337300	40600	40600	40600	40600	0
23	20240322	194600	1608337300	40600	40600	40600	40600	0
24	20240322	194500	1608337300	40600	40600	40600	40600	0
25	20240322	194400	1608337300	40600	40600	40600	40600	0
26	20240322	194300	1608337300	40600	40600	40600	40600	0
27	20240322	194200	1608337300	40600	40600	40600	40600	0
28	20240322	194100	1608337300	40600	40600	40600	40600	0
29	20240322	194000	1608337300	40600	40600	40600	40600	0
30	20240322	193900	1608337300	40600	40600	40600	40600	0
31	20240322	193800	1608337300	40600	40600	40600	40600	0
32	20240322	193700	1608337300	40600	40600	40600	40600	414
33	20240322	193600	1608337300	40600	40600	40600	40600	0
34	20240322	193500	1608337300	40600	40600	40600	40600	0
35	20240322	193400	1608337300	40600	40600	40600	40600	0
36	20240322	193300	1608337300	40600	40600	40600	40600	0
37	20240322	193200	1608337300	40600	40600	40600	40600	0
38	20240322	193100	1608337300	40600	40600	40600	40600	0
39	20240322	193000	1608337300	40600	40600	40600	40600	0
40	20240322	192900	1608337300	40600	40600	40600	40600	0
41	20240322	192800	1608337300	40600	40600	40600	40600	0
42	20240322	192700	1608337300	40600	40600	40600	40600	0
43	20240322	192600	1608337300	40600	40600	40600	40600	0
44	20240322	192500	1608337300	40600	40600	40600	40600	0
45	20240322	192400	1608337300	40600	40600	40600	40600	0
46	20240322	192300	1608337300	40600	40600	40600	40600	0
47	20240322	192200	1608337300	40600	40600	40600	40600	0
48	20240322	192100	1608337300	40600	40600	40600	40600	0
49	20240322	192000	1608337300	40600	40600	40600	40600	0
50	20240322	191900	1608337300	40600	40600	40600	40600	0
51	20240322	191800	1608337300	40600	40600	40600	40600	0
52	20240322	191700	1608337300	40600	40600	40600	40600	0
53	20240322	191600	1608337300	40600	40600	40600	40600	0
54	20240322	191500	1608337300	40600	40600	40600	40600	0
55	20240322	191400	1608337300	40600	40600	40600	40600	0
56	20240322	191300	1608337300	40600	40600	40600	40600	0
57	20240322	191200	1608337300	40600	40600	40600	40600	0
58	20240322	191100	1608337300	40600	40600	40600	40600	0
59	20240322	191000	1608337300	40600	40600	40600	40600	0
60	20240322	190900	1608337300	40600	40600	40600	40600	0
61	20240322	190800	1608337300	40600	40600	40600	40600	0
62	20240322	190700	1608337300	40600	40600	40600	40600	414
63	20240322	190600	1608337300	40600	40600	40600	40600	0
64	20240322	190500	1608337300	40600	40600	40600	40600	0
65	20240322	190400	1608337300	40600	40600	40600	40600	0
66	20240322	190300	1608337300	40600	40600	40600	40600	0
67	20240322	190200	1608337300	40600	40600	40600	40600	0
68	20240322	190100	1608337300	40600	40600	40600	40600	0
69	20240322	190000	1608337300	40600	40600	40600	40600	0
70	20240322	185900	1608337300	40600	40600	40600	40600	0
71	20240322	185800	1608337300	40600	40600	40600	40600	0
72	20240322	185700	1608337300	40600	40600	40600	40600	0
73	20240322	185600	1608337300	40600	40600	40600	40600	0
74	20240322	185500	1608337300	40600	40600	40600	40600	0
75	20240322	185400	1608337300	40600	40600	40600	40600	0
76	20240322	185300	1608337300	40600	40600	40600	40600	0
77	20240322	185200	1608337300	40600	40600	40600	40600	0
78	20240322	185100	1608337300	40600	40600	40600	40600	0
79	20240322	185000	1608337300	40600	40600	40600	40600	0
80	20240322	184900	1608337300	40600	40600	40600	40600	0
81	20240322	184800	1608337300	40600	40600	40600	40600	0
82	20240322	184700	1608337300	40600	40600	40600	40600	0
83	20240322	184600	1608337300	40600	40600	40600	40600	0
84	20240322	184500	1608337300	40600	40600	40600	40600	0
85	20240322	184400	1608337300	40600	40600	40600	40600	0
86	20240322	184300	1608337300	40600	40600	40600	40600	0
87	20240322	184200	1608337300	40600	40600	40600	40600	0
88	20240322	184100	1608337300	40600	40600	40600	40600	0
89	20240322	184000	1608337300	40600	40600	40600	40600	0
90	20240322	183900	1608337300	40600	40600	40600	40600	0
91	20240322	183800	1608337300	40600	40600	40600	40600	0
92	20240322	183700	1608337300	40600	40600	40600	40600	414
93	20240322	183600	1608337300	40600	40600	40600	40600	0
94	20240322	183500	1608337300	40600	40600	40600	40600	0
95	20240322	183400	1608337300	40600	40600	40600	40600	0
96	20240322	183300	1608337300	40600	40600	40600	40600	0
97	20240322	183200	1608337300	40600	40600	40600	40600	0
98	20240322	183100	1608337300	40600	40600	40600	40600	0
99	20240322	183000	1608337300	40600	40600	40600	40600	0
100	20240322	182900	1608337300	40600	40600	40600	40600	0
101	20240322	182800	1608337300	40600	40600	40600	40600	0
102	20240322	182700	1608337300	40600	40600	40600	40600	0
103	20240322	182600	1608337300	40600	40600	40600	40600	0
104	20240322	182500	1608337300	40600	40600	40600	40600	0
105	20240322	182400	1608337300	40600	40600	40600	40600	0
106	20240322	182300	1608337300	40600	40600	40600	40600	0
107	20240322	182200	1608337300	40600	40600	40600	40600	0
108	20240322	182100	1608337300	40600	40600	40600	40600	0
109	20240322	182000	1608337300	40600	40600	40600	40600	0
110	20240322	181900	1608337300	40600	40600	40600	40600	0
111	20240322	181800	1608337300	40600	40600	40600	40600	0
112	20240322	181700	1608337300	40600	40600	40600	40600	0
113	20240322	181600	1608337300	40600	40600	40600	40600	0
114	20240322	181500	1608337300	40600	40600	40600	40600	0
115	20240322	181400	1608337300	40600	40600	40600	40600	0
116	20240322	181300	1608337300	40600	40600	40600	40600	0
117	20240322	181200	1608337300	40600	40600	40600	40600	0
118	20240322	181100	1608337300	40600	40600	40600	40600	0
119	20240322	181000	1608337300	40600	40600	40600	40600	0
120	20240322	180900	1608337300	40600	40600	40600	40600	0
121	20240322	180800	1608337300	40600	40600	40600	40600	0
122	20240322	180700	1608337300	40600	40600	40600	40600	414
123	20240322	180600	1608337300	40600	40600	40600	40600	0
124	20240322	180500	1608337300	40600	40600	40600	40600	0
125	20240322	180400	1608337300	40600	40600	40600	40600	0
126	20240322	180300	1608337300	40600	40600	40600	40600	0
127	20240322	180200	1608337300	40600	40600	40600	40600	0
128	20240322	180100	1608337300	40600	40600	40600	40600	0
129	20240322	180000	1608337300	40600	40600	40600	40600	0
130	20240322	175900	1608337300	40600	40600	40600	40600	0
131	20240322	175800	1608337300	40600	40600	40600	40600	0
132	20240322	175700	1608337300	40600	40600	40600	40600	0
133	20240322	175600	1608337300	40600	40600	40600	40600	0
134	20240322	175500	1608337300	40600	40600	40600	40600	0
135	20240322	175400	1608337300	40600	40600	40600	40600	0
136	20240322	175300	1608337300	40600	40600	40600	40600	0
137	20240322	175200	1608337300	40600	40600	40600	40600	0
138	20240322	175100	1608337300	40600	40600	40600	40600	0
139	20240322	175000	1608337300	40600	40600	40600	40600	0
140	20240322	174900	1608337300	40600	40600	40600	40600	0
141	20240322	174800	1608337300	40600	40600	40600	40600	0
142	20240322	174700	1608337300	40600	40600	40600	40600	0
143	20240322	174600	1608337300	40600	40600	40600	40600	0
144	20240322	174500	1608337300	40600	40600	40600	40600	0
145	20240322	174400	1608337300	40600	40600	40600	40600	0
146	20240322	174300	1608337300	40600	40600	40600	40600	0
147	20240322	174200	1608337300	40600	40600	40600	40600	0
148	20240322	174100	1608337300	40600	40600	40600	40600	0
149	20240322	174000	1608337300	40600	40600	40600	40600	0
150	20240322	173900	1608337300	40600	40600	40600	40600	0
151	20240322	173800	1608337300	40600	40600	40600	40600	0
152	20240322	173700	1608337300	40600	40600	40600	40600	414
153	20240322	173600	1608337300	40600	40600	40600	40600	0
154	20240322	173500	1608337300	40600	40600	40600	40600	0
155	20240322	173400	1608337300	40600	40600	40600	40600	0
156	20240322	173300	1608337300	40600	40600	40600	40600	0
157	20240322	173200	1608337300	40600	40600	40600	40600	0
158	20240322	173100	1608337300	40600	40600	40600	40600	0
159	20240322	173000	1608337300	40600	40600	40600	40600	0
160	20240322	172900	1608337300	40600	40600	40600	40600	0
161	20240322	172800	1608337300	40600	40600	40600	40600	0
162	20240322	172700	1608337300	40600	40600	40600	40600	0
163	20240322	172600	1608337300	40600	40600	40600	40600	0
164	20240322	172500	1608337300	40600	40600	40600	40600	0
165	20240322	172400	1608337300	40600	40600	40600	40600	0
166	20240322	172300	1608337300	40600	40600	40600	40600	0
167	20240322	172200	1608337300	40600	40600	40600	40600	0
168	20240322	172100	1608337300	40600	40600	40600	40600	0
169	20240322	172000	1608337300	40600	40600	40600	40600	0
170	20240322	171900	1608337300	40600	40600	40600	40600	0
171	20240322	171800	1608337300	40600	40600	40600	40600	0
172	20240322	171700	1608337300	40600	40600	40600	40600	0
173	20240322	171600	1608337300	40600	40600	40600	40600	0
174	20240322	171500	1608337300	40600	40600	40600	40600	0
175	20240322	171400	1608337300	40600	40600	40600	40600	0
176	20240322	171300	1608337300	40600	40600	40600	40600	0
177	20240322	171200	1608337300	40600	40600	40600	40600	0
178	20240322	171100	1608337300	40600	40600	40600	40600	0
179	20240322	171000	1608337300	40600	40600	40600	40600	0
180	20240322	170900	1608337300	40600	40600	40600	40600	0
181	20240322	170800	1608337300	40600	40600	40600	40600	0
182	20240322	170700	1608337300	40600	40600	40600	40600	414
183	20240322	170600	1608337300	40600	40600	40600	40600	0
184	20240322	170500	1608337300	40600	40600	40600	40600	0
185	20240322	170400	1608337300	40600	40600	40600	40600	0
186	20240322	170300	1608337300	40600	40600	40600	40600	0
187	20240322	170200	1608337300	40600	40600	40600	40600	0
188	20240322	170100	1608337300	40600	40600	40600	40600	0
189	20240322	170000	1608337300	40600	40600	40600	40600	0
190	20240322	165900	1608337300	40600	40600	40600	40600	0
191	20240322	165800	1608337300	40600	40600	40600	40600	0
192	20240322	165700	1608337300	40600	40600	40600	40600	0
193	20240322	165600	1608337300	40600	40600	40600	40600	0
194	20240322	165500	1608337300	40600	40600	40600	40600	0
195	20240322	165400	1608337300	40600	40600	40600	40600	0
196	20240322	165300	1608337300	40600	40600	40600	40600	0
197	20240322	165200	1608337300	40600	40600	40600	40600	0
198	20240322	165100	1608337300	40600	40600	40600	40600	0
199	20240322	165000	1608337300	40600	40600	40600	40600	0
200	20240322	164900	1608337300	40600	40600	40600	40600	0
201	20240322	164800	1608337300	40600	40600	40600	40600	0
202	20240322	164700	1608337300	40600	40600	40600	40600	0
203	20240322	164600	1608337300	40600	40600	40600	40600	0
204	20240322	164500	1608337300	40600	40600	40600	40600	0
205	20240322	164400	1608337300	40600	40600	40600	40600	0
206	20240322	164300	1608337300	40600	40600	40600	40600	0
207	20240322	164200	1608337300	40600	40600	40600	40600	0
208	20240322	164100	1608337300	40600	40600	40600	40600	0
209	20240322	164000	1608337300	40600	40600	40600	40600	0
210	20240322	163900	1608337300	40600	40600	40600	40600	0
211	20240322	163800	1608337300	40600	40600	40600	40600	0
212	20240322	163700	1608337300	40600	40600	40600	40600	414
213	20240322	163600	1608337300	40600	40600	40600	40600	0
214	20240322	163500	1608337300	40600	40600	40600	40600	0
215	20240322	163400	1608337300	40600	40600	40600	40600	0
216	20240322	163300	1608337300	40600	40600	40600	40600	0
217	20240322	163200	1608337300	40600	40600	40600	40600	0
218	20240322	163100	1608337300	40600	40600	40600	40600	0
219	20240322	163000	1608337300	40600	40600	40600	40600	0
220	20240322	162900	1608337300	40600	40600	40600	40600	0
221	20240322	162800	1608337300	40600	40600	40600	40600	0
222	20240322	162700	1608337300	40600	40600	40600	40600	0
223	20240322	162600	1608337300	40600	40600	40600	40600	0
224	20240322	162500	1608337300	40600	40600	40600	40600	0
225	20240322	162400	1608337300	40600	40600	40600	40600	0
226	20240322	162300	1608337300	40600	40600	40600	40600	0
227	20240322	162200	1608337300	40600	40600	40600	40600	0
228	20240322	162100	1608337300	40600	40600	40600	40600	0
229	20240322	162000	1608337300	40600	40600	40600	40600	0
230	20240322	161900	1608337300	40600	40600	40600	40600	0
231	20240322	161800	1608337300	40600	40600	40600	40600	0
232	20240322	161700	1608337300	40600	40600	40600	40600	0
233	20240322	161600	1608337300	40600	40600	40600	40600	0
234	20240322	161500	1608337300	40600	40600	40600	40600	0
235	20240322	161400	1608337300	40600	40600	40600	40600	0
236	20240322	161300	1608337300	40600	40600	40600	40600	0
237	20240322	161200	1608337300	40600	40600	40600	40600	0
238	20240322	161100	1608337300	40600	40600	40600	40600	0
239	20240322	161000	1608337300	40600	40600	40600	40600	0
240	20240322	160900	1608337300	40600	40600	40600	40600	0
241	20240322	160800	1608337300	40600	40600	40600	40600	0
242	20240322	160700	1608337300	40600	40600	40600	40600	414
243	20240322	160600	1608337300	40600	40600	40600	40600	0
244	20240322	160500	1608337300	40600	40600	40600	40600	0
245	20240322	160400	1608337300	40600	40600	40600	40600	0
246	20240322	160300	1608337300	40600	40600	40600	40600	0
247	20240322	160200	1608337300	40600	40600	40600	40600	0
248	20240322	160100	1608337300	40600	40600	40600	40600	0
249	20240322	160000	1608337300	40600	40600	40600	40600	0
250	20240322	155900	1608337300	40600	40600	40600	40600	0
251	20240322	155800	1608337300	40600	40600	40600	40600	0
252	20240322	155700	1608337300	40600	40600	40600	40600	0
253	20240322	155600	1608337300	40600	40600	40600	40600	0
254	20240322	155500	1608337300	40600	40600	40600	40600	0
255	20240322	155400	1608337300	40600	40600	40600	40600	0
256	20240322	155300	1608337300	40600	40600	40600	40600	0
257	20240322	155200	1608337300	40600	40600	40600	40600	0
258	20240322	155100	1608337300	40600	40600	40600	40600	0
259	20240322	155000	1608337300	40600	40600	40600	40600	0
260	20240322	154900	1608337300	40600	40600	40600	40600	0
261	20240322	154800	1608337300	40600	40600	40600	40600	0
262	20240322	154700	1608337300	40600	40600	40600	40600	0
263	20240322	154600	1608337300	40600	40600	40600	40600	0
264	20240322	154500	1608337300	40600	40600	40600	40600	0
265	20240322	154400	1608337300	40600	40600	40600	40600	0
266	20240322	154300	1608337300	40600	40600	40600	40600	0
267	20240322	154200	1608337300	40600	40600	40600	40600	0
268	20240322	154100	1608337300	40600	40600	40600	40600	0
269	20240322	154000	1608337300	40600	40600	40600	40600	0
270	20240322	153900	1608337300	40600	40600	40600	40600	0
271	20240322	153800	1608337300	40600	40600	40600	40600	0
272	20240322	153700	1608337300	40600	40600	40600	40600	414
273	20240322	153600	1608337300	40600	40600	40600	40600	0
274	20240322	153500	1608337300	40600	40600	40600	40600	0
275	20240322	153400	1608337300	40600	40600	40600	40600	0
276	20240322	153300	1608337300	40600	40600	40600	40600	0
277	20240322	153200	1608337300	40600	40600	40600	40600	0
278	20240322	153100	1608337300	40600	40600	40600	40600	0
279	20240322	153000	1608337300	40600	40600	40600	40600	414
280	20240322	152900	1591528900	40600	40600	40600	40600	0
281	20240322	152800	1591528900	40600	40600	40600	40600	0
282	20240322	152700	1591528900	40600	40600	40600	40600	0
283	20240322	152600	1591528900	40600	40600	40600	40600	0
284	20240322	152500	1591528900	40600	40600	40600	40600	0
285	20240322	152400	1591528900	40600	40600	40600	40600	0
286	20240322	152300	1591528900	40600	40600	40600	40600	0
287	20240322	152200	1591528900	40600	40600	40600	40600	0
288	20240322	152100	1591528900	40600	40600	40600	40600	0
289	20240322	152000	1591528900	40600	40600	40600	40600	0
290	20240322	151900	1591528900	40600	40450	40600	40450	48
291	20240322	151800	1589586850	40600	40500	40600	40400	92
292	20240322	151700	1585864850	40600	40600	40600	40600	21
293	20240322	151600	1585012250	40450	40500	40500	40450	51
294	20240322	151500	1582947300	40500	40450	40600	40450	48
295	20240322	151400	1581004550	40500	40500	40500	40500	24
296	20240322	151300	1580032550	40500	40500	40500	40500	28
297	20240322	151200	1578898550	40500	40450	40550	40450	40
298	20240322	151100	1577277600	40450	40450	40450	40450	190
299	20240322	151000	1569592100	40450	40550	40550	40450	86
300	20240322	150900	1566109250	40450	40450	40450	40450	10
301	20240322	150800	1565704750	40500	40500	40500	40500	124
302	20240322	150700	1560682750	40550	40550	40550	40550	20
303	20240322	150600	1559871750	40550	40550	40550	40550	121
304	20240322	150500	1554965200	40550	40550	40550	40550	50
305	20240322	150400	1552937700	40600	40550	40600	40550	59
306	20240322	150300	1550544750	40550	40550	40550	40550	51
307	20240322	150200	1548476700	40550	40550	40550	40550	20
308	20240322	150100	1547665700	40550	40600	40600	40500	47
309	20240322	150000	1545759200	40650	40750	40750	40650	2
310	20240322	145900	1545677800	40750	40750	40750	40750	0
311	20240322	145800	1545677800	40750	40650	40750	40650	169
312	20240322	145700	1538802450	40650	40550	40650	40500	16
313	20240322	145600	1538152750	40600	40600	40650	40600	20
314	20240322	145500	1537340500	40500	40500	40600	40500	60
315	20240322	145400	1534907500	40600	40500	40600	40500	50
316	20240322	145300	1532881000	40500	40500	40500	40500	98
317	20240322	145200	1528912000	40550	40550	40550	40550	18
318	20240322	145100	1528182100	40500	40500	40500	40500	54
319	20240322	145000	1525995100	40600	40600	40600	40600	46
320	20240322	144900	1524127500	40500	40500	40500	40500	10
321	20240322	144800	1523722500	40550	40550	40550	40550	6
322	20240322	144700	1523479200	40500	40550	40600	40500	60
323	20240322	144600	1521046200	40600	40600	40600	40600	0
324	20240322	144500	1521046200	40600	40600	40650	40600	12
325	20240322	144400	1520558950	40600	40600	40600	40600	10
326	20240322	144300	1520152950	40600	40600	40600	40600	0
327	20240322	144200	1520152950	40600	40600	40600	40600	99
328	20240322	144100	1516133550	40600	40600	40600	40600	1
329	20240322	144000	1516092950	40650	40650	40650	40650	94
330	20240322	143900	1512271850	40600	40600	40600	40600	150
331	20240322	143800	1506181850	40800	40800	40800	40800	0
332	20240322	143700	1506181850	40800	40800	40800	40800	0
333	20240322	143600	1506181850	40800	40800	40800	40800	4
334	20240322	143500	1506018650	40650	40650	40650	40650	0
335	20240322	143400	1506018650	40650	40650	40650	40650	27
336	20240322	143300	1504921100	40650	40650	40650	40650	0
337	20240322	143200	1504921100	40650	40650	40650	40650	0
338	20240322	143100	1504921100	40650	40750	40750	40650	11
339	20240322	143000	1504473350	40700	40700	40700	40700	3
340	20240322	142900	1504351250	40800	40800	40800	40800	0
341	20240322	142800	1504351250	40800	40800	40800	40800	0
342	20240322	142700	1504351250	40800	40800	40800	40800	0
343	20240322	142600	1504351250	40800	40800	40800	40800	50
344	20240322	142500	1502311250	40700	40700	40700	40700	0
345	20240322	142400	1502311250	40700	40700	40700	40700	1
346	20240322	142300	1502270550	40600	40600	40600	40600	0
347	20240322	142200	1502270550	40600	40600	40600	40600	42
348	20240322	142100	1500565350	40600	40600	40600	40600	10
349	20240322	142000	1500159350	40600	40650	40650	40600	301
350	20240322	141900	1487938600	40600	40650	40650	40600	110
351	20240322	141800	1483467300	40650	40650	40650	40650	0
352	20240322	141700	1483467300	40650	40700	40700	40650	20
353	20240322	141600	1482654150	40850	40850	40850	40850	0
354	20240322	141500	1482654150	40850	40750	40850	40700	87
355	20240322	141400	1479111900	40750	40750	40750	40750	1
356	20240322	141300	1479071150	40650	40650	40650	40650	2
357	20240322	141200	1478989850	40650	40700	40700	40650	500
358	20240322	141100	1458658000	40750	40750	40750	40750	17
359	20240322	141000	1457965250	40700	40700	40700	40700	0
360	20240322	140900	1457965250	40700	40700	40700	40700	0
361	20240322	140800	1457965250	40700	40700	40700	40700	0
362	20240322	140700	1457965250	40700	40700	40700	40700	0
363	20240322	140600	1457965250	40700	40700	40700	40700	0
364	20240322	140500	1457965250	40700	40750	40750	40700	5
365	20240322	140400	1457761700	40850	40850	40850	40850	1
366	20240322	140300	1457720850	40700	40700	40700	40700	0
367	20240322	140200	1457720850	40700	40700	40700	40700	0
368	20240322	140100	1457720850	40700	40750	40750	40700	117
369	20240322	140000	1452955050	40750	40750	40750	40750	1
370	20240322	135900	1452914300	40800	40800	40800	40800	0
371	20240322	135800	1452914300	40800	40800	40800	40800	0
372	20240322	135700	1452914300	40800	40800	40800	40800	60
373	20240322	135600	1450466300	40750	40750	40750	40750	0
374	20240322	135500	1450466300	40750	40750	40750	40750	26
375	20240322	135400	1449406800	40750	40750	40750	40750	37
376	20240322	135300	1447899050	40800	40800	40800	40800	7
377	20240322	135200	1447613450	40800	40800	40800	40800	0
378	20240322	135100	1447613450	40800	40800	40800	40800	52
379	20240322	135000	1445491850	40900	40900	40900	40900	0
380	20240322	134900	1445491850	40900	40900	40900	40900	0
381	20240322	134800	1445491850	40900	40900	40900	40900	50
382	20240322	134700	1443446850	40900	40900	40900	40900	1
383	20240322	134600	1443405950	40750	40750	40750	40750	3
384	20240322	134500	1443283700	40800	40800	40800	40800	0
385	20240322	134400	1443283700	40800	40800	40800	40800	30
386	20240322	134300	1442059700	40900	40900	40900	40900	2
387	20240322	134200	1441977900	40900	40900	40900	40900	0
388	20240322	134100	1441977900	40900	40900	40900	40900	0
389	20240322	134000	1441977900	40900	40900	40900	40900	0
390	20240322	133900	1441977900	40900	40900	40900	40900	1
391	20240322	133800	1441937000	40900	40900	40900	40900	0
392	20240322	133700	1441937000	40900	40900	40900	40900	3
393	20240322	133600	1441814300	40900	40900	40900	40900	0
394	20240322	133500	1441814300	40900	40900	40900	40800	39
395	20240322	133400	1440222900	40900	40800	40900	40800	4
396	20240322	133300	1440059600	40800	40800	40800	40800	0
397	20240322	133200	1440059600	40800	40800	40800	40800	9
398	20240322	133100	1439692400	40800	40850	40850	40800	81
399	20240322	133000	1436384300	40950	40950	40950	40950	0
400	20240322	132900	1436384300	40950	40950	40950	40950	1
401	20240322	132800	1436343350	40850	40850	40850	40850	57
402	20240322	132700	1434014900	40900	40900	40900	40900	9
403	20240322	132600	1433646800	40900	40950	40950	40900	124
404	20240322	132500	1428571600	41000	41000	41000	41000	0
405	20240322	132400	1428571600	41000	40950	41000	40950	26
406	20240322	132300	1427506850	40950	40950	40950	40950	11
407	20240322	132200	1427056400	41000	41000	41000	41000	233
408	20240322	132100	1417503400	41050	41050	41050	41050	0
409	20240322	132000	1417503400	41050	41050	41050	41050	0
410	20240322	131900	1417503400	41050	41050	41050	41050	0
411	20240322	131800	1417503400	41050	41050	41050	41050	0
412	20240322	131700	1417503400	41050	41050	41050	41050	1
413	20240322	131600	1417462350	41100	41100	41100	41100	0
414	20240322	131500	1417462350	41100	41100	41100	41100	0
415	20240322	131400	1417462350	41100	41100	41100	41100	0
416	20240322	131300	1417462350	41100	41100	41100	41100	0
417	20240322	131200	1417462350	41100	41050	41100	41000	123
418	20240322	131100	1412419050	41100	41100	41100	41100	1
419	20240322	131000	1412377950	41100	41100	41100	41100	12
420	20240322	130900	1411884750	41150	41150	41150	41150	3
421	20240322	130800	1411761300	41100	41100	41100	41100	0
422	20240322	130700	1411761300	41100	41150	41150	41100	43
423	20240322	130600	1409993850	41100	41100	41100	41100	471
424	20240322	130500	1390635750	41100	41100	41100	41100	0
425	20240322	130400	1390635750	41100	41100	41100	41100	1
426	20240322	130300	1390594650	41000	41000	41000	41000	0
427	20240322	130200	1390594650	41000	41050	41050	41000	574
428	20240322	130100	1367060050	41050	41050	41050	41050	16
429	20240322	130000	1366403250	41100	41100	41100	41100	2
430	20240322	125900	1366321050	41050	41050	41050	41050	0
431	20240322	125800	1366321050	41050	41050	41050	41050	0
432	20240322	125700	1366321050	41050	41050	41050	41050	1
433	20240322	125600	1366280000	41050	41050	41050	41050	162
434	20240322	125500	1359629900	41100	41100	41100	41100	0
435	20240322	125400	1359629900	41100	41050	41100	41050	2
436	20240322	125300	1359547750	41050	41050	41050	41050	19
437	20240322	125200	1358767800	41050	41050	41050	41050	0
438	20240322	125100	1358767800	41050	41050	41050	41050	40
439	20240322	125000	1357125800	41100	41100	41100	41100	0
440	20240322	124900	1357125800	41100	41150	41150	41100	4
441	20240322	124800	1356961350	41100	41100	41100	41100	1
442	20240322	124700	1356920250	41100	41100	41100	41100	1
443	20240322	124600	1356879150	41100	41100	41100	41100	20
444	20240322	124500	1356057150	41100	41100	41100	41100	3
445	20240322	124400	1355933850	41100	41100	41100	41100	0
446	20240322	124300	1355933850	41100	41100	41100	41100	0
447	20240322	124200	1355933850	41100	41100	41100	41100	0
448	20240322	124100	1355933850	41100	41100	41100	41100	1
449	20240322	124000	1355892750	41100	41100	41100	41100	174
450	20240322	123900	1348741350	41100	41100	41100	41100	0
451	20240322	123800	1348741350	41100	41100	41100	41100	1
452	20240322	123700	1348700250	41100	41100	41100	41100	0
453	20240322	123600	1348700250	41100	41100	41100	41100	25
454	20240322	123500	1347672750	41150	41050	41150	41050	51
455	20240322	123400	1345579100	41050	41050	41050	41050	0
456	20240322	123300	1345579100	41050	41050	41050	41050	5
457	20240322	123200	1345373850	41100	41100	41100	41100	10
458	20240322	123100	1344962850	41100	41150	41150	41100	182
459	20240322	123000	1337478900	41150	41150	41150	41150	3
460	20240322	122900	1337355450	41150	41250	41300	41150	4
461	20240322	122800	1337190500	41100	41100	41100	41100	0
462	20240322	122700	1337190500	41100	41100	41100	41100	0
463	20240322	122600	1337190500	41100	41150	41150	41100	3
464	20240322	122500	1337067150	41150	41150	41150	41150	2
465	20240322	122400	1336984850	41150	41150	41150	41150	10
466	20240322	122300	1336573350	41150	41150	41150	41150	0
467	20240322	122200	1336573350	41150	41150	41150	41150	0
468	20240322	122100	1336573350	41150	41150	41150	41150	0
469	20240322	122000	1336573350	41150	41200	41200	41150	212
470	20240322	121900	1327844050	41200	41300	41300	41200	65
471	20240322	121800	1325163350	41300	41300	41300	41300	0
472	20240322	121700	1325163350	41300	41300	41300	41300	1
473	20240322	121600	1325122050	41350	41350	41350	41350	0
474	20240322	121500	1325122050	41350	41350	41350	41350	0
475	20240322	121400	1325122050	41350	41350	41350	41350	0
476	20240322	121300	1325122050	41350	41350	41350	41350	0
477	20240322	121200	1325122050	41350	41350	41350	41350	0
478	20240322	121100	1325122050	41350	41350	41350	41350	1
479	20240322	121000	1325080700	41400	41400	41400	41400	0
480	20240322	120900	1325080700	41400	41400	41400	41400	0
481	20240322	120800	1325080700	41400	41400	41400	41400	0
482	20240322	120700	1325080700	41400	41400	41400	41400	1
483	20240322	120600	1325039300	41350	41350	41350	41350	0
484	20240322	120500	1325039300	41350	41350	41350	41350	0
485	20240322	120400	1325039300	41350	41350	41350	41350	0
486	20240322	120300	1325039300	41350	41350	41350	41350	1
487	20240322	120200	1324997950	41350	41350	41350	41350	0
488	20240322	120100	1324997950	41350	41350	41350	41350	0
489	20240322	120000	1324997950	41350	41350	41350	41350	0
490	20240322	115900	1324997950	41350	41350	41350	41350	1
491	20240322	115800	1324956600	41350	41350	41350	41350	0
492	20240322	115700	1324956600	41350	41350	41350	41350	0
493	20240322	115600	1324956600	41350	41300	41350	41300	40
494	20240322	115500	1323303700	41200	41200	41200	41200	13
495	20240322	115400	1322768100	41300	41300	41300	41300	0
496	20240322	115300	1322768100	41300	41300	41300	41300	0
497	20240322	115200	1322768100	41300	41300	41300	41300	0
498	20240322	115100	1322768100	41300	41300	41300	41300	0
499	20240322	115000	1322768100	41300	41300	41300	41300	0
500	20240322	114900	1322768100	41300	41300	41300	41300	0
501	20240322	114800	1322768100	41300	41300	41300	41300	0
502	20240322	114700	1322768100	41300	41300	41300	41300	1
503	20240322	114600	1322726800	41350	41350	41350	41350	0
504	20240322	114500	1322726800	41350	41350	41350	41350	0
505	20240322	114400	1322726800	41350	41350	41350	41350	64
506	20240322	114300	1320080400	41350	41350	41350	41350	7
507	20240322	114200	1319790950	41350	41350	41350	41350	0
508	20240322	114100	1319790950	41350	41350	41350	41350	0
509	20240322	114000	1319790950	41350	41350	41350	41350	0
510	20240322	113900	1319790950	41350	41350	41350	41350	0
511	20240322	113800	1319790950	41350	41350	41350	41350	0
512	20240322	113700	1319790950	41350	41350	41350	41350	0
513	20240322	113600	1319790950	41350	41350	41350	41350	1
514	20240322	113500	1319749600	41350	41400	41400	41350	203
515	20240322	113400	1311345500	41350	41350	41350	41350	1
516	20240322	113300	1311304150	41350	41350	41350	41350	0
517	20240322	113200	1311304150	41350	41350	41350	41350	5
518	20240322	113100	1311097400	41350	41350	41350	41350	0
519	20240322	113000	1311097400	41350	41350	41350	41350	42
520	20240322	112900	1309360700	41350	41350	41350	41350	1
521	20240322	112800	1309319350	41350	41350	41350	41350	9
522	20240322	112700	1308947200	41350	41350	41350	41350	0
523	20240322	112600	1308947200	41350	41350	41350	41350	21
524	20240322	112500	1308078850	41350	41350	41350	41350	1
525	20240322	112400	1308037500	41300	41200	41300	41200	45
526	20240322	112300	1306182500	41200	41200	41200	41200	41
527	20240322	112200	1304493300	41150	41200	41200	41150	3
528	20240322	112100	1304369800	41200	41200	41200	41200	1
529	20240322	112000	1304328600	41200	41200	41200	41200	0
530	20240322	111900	1304328600	41200	41200	41200	41200	727
531	20240322	111800	1274376200	41200	41200	41200	41200	19
532	20240322	111700	1273593400	41200	41250	41500	41200	213
533	20240322	111600	1264765200	41250	41250	41250	41250	0
534	20240322	111500	1264765200	41250	41250	41250	41250	10
535	20240322	111400	1264352700	41300	41300	41300	41300	0
536	20240322	111300	1264352700	41300	41300	41300	41300	5
537	20240322	111200	1264146200	41300	41300	41300	41300	19
538	20240322	111100	1263361500	41450	41200	41450	41200	310
539	20240322	111000	1250528300	41200	41200	41200	41200	2
540	20240322	110900	1250445900	41300	41300	41300	41300	2
541	20240322	110800	1250363300	41300	41300	41300	41300	0
542	20240322	110700	1250363300	41300	41300	41300	41300	0
543	20240322	110600	1250363300	41300	41300	41300	41300	148
544	20240322	110500	1244250900	41300	41300	41300	41300	10
545	20240322	110400	1243837900	41200	41200	41200	41200	0
546	20240322	110300	1243837900	41200	41200	41200	41200	30
547	20240322	110200	1242601900	41200	41200	41200	41200	168
548	20240322	110100	1235680300	41250	41250	41250	41250	3
549	20240322	110000	1235556550	41200	41200	41200	41200	0
550	20240322	105900	1235556550	41200	41200	41250	41200	49
551	20240322	105800	1233537650	41250	41250	41250	41250	0
552	20240322	105700	1233537650	41250	41250	41250	41250	10
553	20240322	105600	1233125150	41250	41250	41300	41250	15
554	20240322	105500	1232505900	41250	41450	41450	41250	874
555	20240322	105400	1196408500	41450	41450	41450	41450	2
556	20240322	105300	1196325600	41450	41400	41450	41400	176
557	20240322	105200	1189030900	41350	41450	41450	41350	12
558	20240322	105100	1188533700	41400	41400	41400	41400	0
559	20240322	105000	1188533700	41400	41400	41400	41400	9
560	20240322	104900	1188161100	41450	41400	41450	41350	314
561	20240322	104800	1175177050	41350	41300	41350	41300	67
562	20240322	104700	1172408200	41300	41350	41350	41300	61
563	20240322	104600	1169886200	41350	41350	41350	41350	1
564	20240322	104500	1169844850	41450	41450	41450	41450	0
565	20240322	104400	1169844850	41450	41350	41450	41350	11
566	20240322	104300	1169389100	41350	41400	41400	41350	15
567	20240322	104200	1168768800	41350	41350	41350	41350	8
568	20240322	104100	1168438000	41350	41350	41350	41350	45
569	20240322	104000	1166577250	41450	41350	41450	41300	17
570	20240322	103900	1165874250	41300	41300	41300	41300	2
571	20240322	103800	1165791650	41350	41350	41350	41350	1
572	20240322	103700	1165750300	41350	41350	41350	41350	0
573	20240322	103600	1165750300	41350	41350	41350	41350	1
574	20240322	103500	1165708950	41500	41500	41500	41500	10
575	20240322	103400	1165293950	41350	41350	41350	41350	1
576	20240322	103300	1165252600	41350	41500	41500	41350	8
577	20240322	103200	1164920750	41350	41350	41350	41350	3
578	20240322	103100	1164796700	41350	41350	41350	41350	1
579	20240322	103000	1164755350	41350	41350	41350	41350	16
580	20240322	102900	1164093750	41300	41350	41500	41300	121
581	20240322	102800	1159081500	41450	41450	41450	41450	0
582	20240322	102700	1159081500	41450	41450	41450	41450	0
583	20240322	102600	1159081500	41450	41450	41450	41450	0
584	20240322	102500	1159081500	41450	41350	41450	41350	7
585	20240322	102400	1158791550	41350	41350	41350	41350	30
586	20240322	102300	1157551050	41350	41350	41350	41350	0
587	20240322	102200	1157551050	41350	41400	41400	41350	100
588	20240322	102100	1153412650	41400	41450	41450	41400	10
589	20240322	102000	1152998200	41450	41400	41450	41400	82
590	20240322	101900	1149603300	41400	41400	41400	41400	2
591	20240322	101800	1149520500	41400	41500	41500	41400	16
592	20240322	101700	1148858000	41400	41400	41400	41400	2
593	20240322	101600	1148775200	41350	41350	41350	41350	25
594	20240322	101500	1147741450	41350	41350	41500	41350	24
595	20240322	101400	1146748600	41350	41450	41450	41350	125
596	20240322	101300	1141570150	41450	41450	41450	41450	37
597	20240322	101200	1140036500	41450	41300	41450	41300	7
598	20240322	101100	1139746950	41300	41400	41400	41300	144
599	20240322	101000	1133793800	41400	41300	41400	41300	105
600	20240322	100900	1129452100	41300	41250	41300	41250	45
601	20240322	100800	1127595300	41250	41350	41350	41250	98
602	20240322	100700	1123548550	41450	41350	41450	41350	68
603	20240322	100600	1120735650	41350	41350	41450	41350	18
604	20240322	100500	1119991250	41450	41400	41450	41400	12
605	20240322	100400	1119494150	41400	41400	41500	41400	79
606	20240322	100300	1116223150	41450	41450	41450	41450	70
607	20240322	100200	1113321650	41500	41550	41550	41500	151
608	20240322	100100	1107055050	41500	41600	41600	41500	29
609	20240322	100000	1105850250	41550	41500	41550	41500	57
610	20240322	095900	1103482650	41550	41550	41550	41550	1
611	20240322	095800	1103441100	41500	41500	41500	41500	10
612	20240322	095700	1103026100	41500	41500	41500	41500	0
613	20240322	095600	1103026100	41500	41500	41550	41500	64
614	20240322	095500	1100369550	41500	41500	41600	41500	42
615	20240322	095400	1098624950	41600	41500	41600	41500	19
616	20240322	095300	1097834750	41600	41600	41600	41600	12
617	20240322	095200	1097335550	41600	41550	41600	41500	270
618	20240322	095100	1086115100	41600	41650	41650	41600	18
619	20240322	095000	1085365450	41650	41650	41650	41650	1
620	20240322	094900	1085323800	41550	41550	41550	41550	159
621	20240322	094800	1078717350	41550	41550	41550	41500	250
622	20240322	094700	1068330100	41550	41550	41550	41550	159
623	20240322	094600	1061723650	41500	41600	41600	41500	148
624	20240322	094500	1055573150	41600	41600	41600	41600	18
625	20240322	094400	1054824350	41700	41700	41700	41700	158
626	20240322	094300	1048235750	41700	41850	41850	41700	102
627	20240322	094200	1043973850	41900	41750	41900	41750	296
628	20240322	094100	1031605400	41750	41850	41850	41700	787
629	20240322	094000	998740150	41850	41950	41950	41850	425
630	20240322	093900	980928950	42000	42100	42100	42000	132
631	20240322	093800	975376400	42100	42250	42300	42100	391
632	20240322	093700	958885350	42250	42450	42450	42250	279
633	20240322	093600	947082450	42450	42300	42450	42300	2277
634	20240322	093500	850603550	42300	42150	42300	42150	210
635	20240322	093400	841726850	42100	42350	42350	42100	240
636	20240322	093300	831589550	42350	42150	42400	42000	1082
637	20240322	093200	785843400	42100	41900	42100	41850	1713
638	20240322	093100	713928150	41900	41700	41900	41700	270
639	20240322	093000	702636800	41700	41750	41750	41700	36
640	20240322	092900	701135300	41750	41700	41750	41650	264
641	20240322	092800	690129500	41650	42000	42050	41650	615
642	20240322	092700	664400200	42000	41650	42000	41650	2257
643	20240322	092600	569887950	41700	41750	41750	41700	98
644	20240322	092500	565798200	41800	41850	41850	41750	232
645	20240322	092400	556093000	41850	41750	41900	41700	1918
646	20240322	092300	475903100	41700	41450	41700	41450	874
647	20240322	092200	439544900	41450	41400	41500	41400	1352
648	20240322	092100	383473350	41400	41000	41450	41000	2626
649	20240322	092000	275190600	40950	40950	41000	40950	134
650	20240322	091900	269703200	40950	41000	41000	40950	27
651	20240322	091800	268596500	41000	41000	41000	40950	243
652	20240322	091700	258637750	41000	41000	41050	40950	179
653	20240322	091600	251295450	41000	40900	41000	40900	240
654	20240322	091500	241455550	40950	40900	40950	40900	207
655	20240322	091400	232980300	40900	40900	40900	40850	69
656	20240322	091300	230158250	40850	40850	40850	40850	36
657	20240322	091200	228687650	40800	40850	40900	40800	25
658	20240322	091100	227666400	40900	40900	40950	40900	98
659	20240322	091000	223658150	40900	40950	41100	40800	853
660	20240322	090900	188695050	40950	40900	40950	40800	366
661	20240322	090800	173716600	40900	40950	41000	40900	1002
662	20240322	090700	132678500	40800	40900	40950	40700	1104
663	20240322	090600	87703150	40850	40600	41000	40600	346
664	20240322	090500	73608450	40600	40450	40600	40450	88
665	20240322	090400	70039700	40650	40350	40650	40350	601
666	20240322	090300	45694500	40300	40200	40300	40200	477
667	20240322	090200	26484150	40250	40000	40250	40000	450
668	20240322	090100	8440000	40000	40000	40000	40000	0
669	20240322	090000	8440000	40000	40000	40000	40000	211