KissMeData/402030/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	212400	903527600	29750	29750	29750	29750	355
3	20240320	212300	903527600	29750	29750	29750	29750	0
4	20240320	212200	903527600	29750	29750	29750	29750	0
5	20240320	212100	903527600	29750	29750	29750	29750	0
6	20240320	212000	903527600	29750	29750	29750	29750	0
7	20240320	211900	903527600	29750	29750	29750	29750	0
8	20240320	211800	903527600	29750	29750	29750	29750	0
9	20240320	211700	903527600	29750	29750	29750	29750	0
10	20240320	211600	903527600	29750	29750	29750	29750	0
11	20240320	211500	903527600	29750	29750	29750	29750	0
12	20240320	211400	903527600	29750	29750	29750	29750	0
13	20240320	211300	903527600	29750	29750	29750	29750	0
14	20240320	211200	903527600	29750	29750	29750	29750	0
15	20240320	211100	903527600	29750	29750	29750	29750	0
16	20240320	211000	903527600	29750	29750	29750	29750	0
17	20240320	210900	903527600	29750	29750	29750	29750	0
18	20240320	210800	903527600	29750	29750	29750	29750	0
19	20240320	210700	903527600	29750	29750	29750	29750	0
20	20240320	210600	903527600	29750	29750	29750	29750	0
21	20240320	210500	903527600	29750	29750	29750	29750	0
22	20240320	210400	903527600	29750	29750	29750	29750	0
23	20240320	210300	903527600	29750	29750	29750	29750	0
24	20240320	210200	903527600	29750	29750	29750	29750	0
25	20240320	210100	903527600	29750	29750	29750	29750	0
26	20240320	210000	903527600	29750	29750	29750	29750	0
27	20240320	205900	903527600	29750	29750	29750	29750	0
28	20240320	205800	903527600	29750	29750	29750	29750	0
29	20240320	205700	903527600	29750	29750	29750	29750	0
30	20240320	205600	903527600	29750	29750	29750	29750	0
31	20240320	205500	903527600	29750	29750	29750	29750	0
32	20240320	205400	903527600	29750	29750	29750	29750	355
33	20240320	205300	903527600	29750	29750	29750	29750	0
34	20240320	205200	903527600	29750	29750	29750	29750	0
35	20240320	205100	903527600	29750	29750	29750	29750	0
36	20240320	205000	903527600	29750	29750	29750	29750	0
37	20240320	204900	903527600	29750	29750	29750	29750	0
38	20240320	204800	903527600	29750	29750	29750	29750	0
39	20240320	204700	903527600	29750	29750	29750	29750	0
40	20240320	204600	903527600	29750	29750	29750	29750	0
41	20240320	204500	903527600	29750	29750	29750	29750	0
42	20240320	204400	903527600	29750	29750	29750	29750	0
43	20240320	204300	903527600	29750	29750	29750	29750	0
44	20240320	204200	903527600	29750	29750	29750	29750	0
45	20240320	204100	903527600	29750	29750	29750	29750	0
46	20240320	204000	903527600	29750	29750	29750	29750	0
47	20240320	203900	903527600	29750	29750	29750	29750	0
48	20240320	203800	903527600	29750	29750	29750	29750	0
49	20240320	203700	903527600	29750	29750	29750	29750	0
50	20240320	203600	903527600	29750	29750	29750	29750	0
51	20240320	203500	903527600	29750	29750	29750	29750	0
52	20240320	203400	903527600	29750	29750	29750	29750	0
53	20240320	203300	903527600	29750	29750	29750	29750	0
54	20240320	203200	903527600	29750	29750	29750	29750	0
55	20240320	203100	903527600	29750	29750	29750	29750	0
56	20240320	203000	903527600	29750	29750	29750	29750	0
57	20240320	202900	903527600	29750	29750	29750	29750	0
58	20240320	202800	903527600	29750	29750	29750	29750	0
59	20240320	202700	903527600	29750	29750	29750	29750	0
60	20240320	202600	903527600	29750	29750	29750	29750	0
61	20240320	202500	903527600	29750	29750	29750	29750	0
62	20240320	202400	903527600	29750	29750	29750	29750	355
63	20240320	202300	903527600	29750	29750	29750	29750	0
64	20240320	202200	903527600	29750	29750	29750	29750	0
65	20240320	202100	903527600	29750	29750	29750	29750	0
66	20240320	202000	903527600	29750	29750	29750	29750	0
67	20240320	201900	903527600	29750	29750	29750	29750	0
68	20240320	201800	903527600	29750	29750	29750	29750	0
69	20240320	201700	903527600	29750	29750	29750	29750	0
70	20240320	201600	903527600	29750	29750	29750	29750	0
71	20240320	201500	903527600	29750	29750	29750	29750	0
72	20240320	201400	903527600	29750	29750	29750	29750	0
73	20240320	201300	903527600	29750	29750	29750	29750	0
74	20240320	201200	903527600	29750	29750	29750	29750	0
75	20240320	201100	903527600	29750	29750	29750	29750	0
76	20240320	201000	903527600	29750	29750	29750	29750	0
77	20240320	200900	903527600	29750	29750	29750	29750	0
78	20240320	200800	903527600	29750	29750	29750	29750	0
79	20240320	200700	903527600	29750	29750	29750	29750	0
80	20240320	200600	903527600	29750	29750	29750	29750	0
81	20240320	200500	903527600	29750	29750	29750	29750	0
82	20240320	200400	903527600	29750	29750	29750	29750	0
83	20240320	200300	903527600	29750	29750	29750	29750	0
84	20240320	200200	903527600	29750	29750	29750	29750	0
85	20240320	200100	903527600	29750	29750	29750	29750	0
86	20240320	200000	903527600	29750	29750	29750	29750	0
87	20240320	195900	903527600	29750	29750	29750	29750	0
88	20240320	195800	903527600	29750	29750	29750	29750	0
89	20240320	195700	903527600	29750	29750	29750	29750	0
90	20240320	195600	903527600	29750	29750	29750	29750	0
91	20240320	195500	903527600	29750	29750	29750	29750	0
92	20240320	195400	903527600	29750	29750	29750	29750	355
93	20240320	195300	903527600	29750	29750	29750	29750	0
94	20240320	195200	903527600	29750	29750	29750	29750	0
95	20240320	195100	903527600	29750	29750	29750	29750	0
96	20240320	195000	903527600	29750	29750	29750	29750	0
97	20240320	194900	903527600	29750	29750	29750	29750	0
98	20240320	194800	903527600	29750	29750	29750	29750	0
99	20240320	194700	903527600	29750	29750	29750	29750	0
100	20240320	194600	903527600	29750	29750	29750	29750	0
101	20240320	194500	903527600	29750	29750	29750	29750	0
102	20240320	194400	903527600	29750	29750	29750	29750	0
103	20240320	194300	903527600	29750	29750	29750	29750	0
104	20240320	194200	903527600	29750	29750	29750	29750	0
105	20240320	194100	903527600	29750	29750	29750	29750	0
106	20240320	194000	903527600	29750	29750	29750	29750	0
107	20240320	193900	903527600	29750	29750	29750	29750	0
108	20240320	193800	903527600	29750	29750	29750	29750	0
109	20240320	193700	903527600	29750	29750	29750	29750	0
110	20240320	193600	903527600	29750	29750	29750	29750	0
111	20240320	193500	903527600	29750	29750	29750	29750	0
112	20240320	193400	903527600	29750	29750	29750	29750	0
113	20240320	193300	903527600	29750	29750	29750	29750	0
114	20240320	193200	903527600	29750	29750	29750	29750	0
115	20240320	193100	903527600	29750	29750	29750	29750	0
116	20240320	193000	903527600	29750	29750	29750	29750	0
117	20240320	192900	903527600	29750	29750	29750	29750	0
118	20240320	192800	903527600	29750	29750	29750	29750	0
119	20240320	192700	903527600	29750	29750	29750	29750	0
120	20240320	192600	903527600	29750	29750	29750	29750	0
121	20240320	192500	903527600	29750	29750	29750	29750	0
122	20240320	192400	903527600	29750	29750	29750	29750	355
123	20240320	192300	903527600	29750	29750	29750	29750	0
124	20240320	192200	903527600	29750	29750	29750	29750	0
125	20240320	192100	903527600	29750	29750	29750	29750	0
126	20240320	192000	903527600	29750	29750	29750	29750	0
127	20240320	191900	903527600	29750	29750	29750	29750	0
128	20240320	191800	903527600	29750	29750	29750	29750	0
129	20240320	191700	903527600	29750	29750	29750	29750	0
130	20240320	191600	903527600	29750	29750	29750	29750	0
131	20240320	191500	903527600	29750	29750	29750	29750	0
132	20240320	191400	903527600	29750	29750	29750	29750	0
133	20240320	191300	903527600	29750	29750	29750	29750	0
134	20240320	191200	903527600	29750	29750	29750	29750	0
135	20240320	191100	903527600	29750	29750	29750	29750	0
136	20240320	191000	903527600	29750	29750	29750	29750	0
137	20240320	190900	903527600	29750	29750	29750	29750	0
138	20240320	190800	903527600	29750	29750	29750	29750	0
139	20240320	190700	903527600	29750	29750	29750	29750	0
140	20240320	190600	903527600	29750	29750	29750	29750	0
141	20240320	190500	903527600	29750	29750	29750	29750	0
142	20240320	190400	903527600	29750	29750	29750	29750	0
143	20240320	190300	903527600	29750	29750	29750	29750	0
144	20240320	190200	903527600	29750	29750	29750	29750	0
145	20240320	190100	903527600	29750	29750	29750	29750	0
146	20240320	190000	903527600	29750	29750	29750	29750	0
147	20240320	185900	903527600	29750	29750	29750	29750	0
148	20240320	185800	903527600	29750	29750	29750	29750	0
149	20240320	185700	903527600	29750	29750	29750	29750	0
150	20240320	185600	903527600	29750	29750	29750	29750	0
151	20240320	185500	903527600	29750	29750	29750	29750	0
152	20240320	185400	903527600	29750	29750	29750	29750	355
153	20240320	185300	903527600	29750	29750	29750	29750	0
154	20240320	185200	903527600	29750	29750	29750	29750	0
155	20240320	185100	903527600	29750	29750	29750	29750	0
156	20240320	185000	903527600	29750	29750	29750	29750	0
157	20240320	184900	903527600	29750	29750	29750	29750	0
158	20240320	184800	903527600	29750	29750	29750	29750	0
159	20240320	184700	903527600	29750	29750	29750	29750	0
160	20240320	184600	903527600	29750	29750	29750	29750	0
161	20240320	184500	903527600	29750	29750	29750	29750	0
162	20240320	184400	903527600	29750	29750	29750	29750	0
163	20240320	184300	903527600	29750	29750	29750	29750	0
164	20240320	184200	903527600	29750	29750	29750	29750	0
165	20240320	184100	903527600	29750	29750	29750	29750	0
166	20240320	184000	903527600	29750	29750	29750	29750	0
167	20240320	183900	903527600	29750	29750	29750	29750	0
168	20240320	183800	903527600	29750	29750	29750	29750	0
169	20240320	183700	903527600	29750	29750	29750	29750	0
170	20240320	183600	903527600	29750	29750	29750	29750	0
171	20240320	183500	903527600	29750	29750	29750	29750	0
172	20240320	183400	903527600	29750	29750	29750	29750	0
173	20240320	183300	903527600	29750	29750	29750	29750	0
174	20240320	183200	903527600	29750	29750	29750	29750	0
175	20240320	183100	903527600	29750	29750	29750	29750	0
176	20240320	183000	903527600	29750	29750	29750	29750	0
177	20240320	182900	903527600	29750	29750	29750	29750	0
178	20240320	182800	903527600	29750	29750	29750	29750	0
179	20240320	182700	903527600	29750	29750	29750	29750	0
180	20240320	182600	903527600	29750	29750	29750	29750	0
181	20240320	182500	903527600	29750	29750	29750	29750	0
182	20240320	182400	903527600	29750	29750	29750	29750	355
183	20240320	182300	903527600	29750	29750	29750	29750	0
184	20240320	182200	903527600	29750	29750	29750	29750	0
185	20240320	182100	903527600	29750	29750	29750	29750	0
186	20240320	182000	903527600	29750	29750	29750	29750	0
187	20240320	181900	903527600	29750	29750	29750	29750	0
188	20240320	181800	903527600	29750	29750	29750	29750	0
189	20240320	181700	903527600	29750	29750	29750	29750	0
190	20240320	181600	903527600	29750	29750	29750	29750	0
191	20240320	181500	903527600	29750	29750	29750	29750	0
192	20240320	181400	903527600	29750	29750	29750	29750	0
193	20240320	181300	903527600	29750	29750	29750	29750	0
194	20240320	181200	903527600	29750	29750	29750	29750	0
195	20240320	181100	903527600	29750	29750	29750	29750	0
196	20240320	181000	903527600	29750	29750	29750	29750	0
197	20240320	180900	903527600	29750	29750	29750	29750	0
198	20240320	180800	903527600	29750	29750	29750	29750	0
199	20240320	180700	903527600	29750	29750	29750	29750	0
200	20240320	180600	903527600	29750	29750	29750	29750	0
201	20240320	180500	903527600	29750	29750	29750	29750	0
202	20240320	180400	903527600	29750	29750	29750	29750	0
203	20240320	180300	903527600	29750	29750	29750	29750	0
204	20240320	180200	903527600	29750	29750	29750	29750	0
205	20240320	180100	903527600	29750	29750	29750	29750	0
206	20240320	180000	903527600	29750	29750	29750	29750	0
207	20240320	175900	903527600	29750	29750	29750	29750	0
208	20240320	175800	903527600	29750	29750	29750	29750	0
209	20240320	175700	903527600	29750	29750	29750	29750	0
210	20240320	175600	903527600	29750	29750	29750	29750	0
211	20240320	175500	903527600	29750	29750	29750	29750	0
212	20240320	175400	903527600	29750	29750	29750	29750	355
213	20240320	175300	903527600	29750	29750	29750	29750	0
214	20240320	175200	903527600	29750	29750	29750	29750	0
215	20240320	175100	903527600	29750	29750	29750	29750	0
216	20240320	175000	903527600	29750	29750	29750	29750	0
217	20240320	174900	903527600	29750	29750	29750	29750	0
218	20240320	174800	903527600	29750	29750	29750	29750	0
219	20240320	174700	903527600	29750	29750	29750	29750	0
220	20240320	174600	903527600	29750	29750	29750	29750	0
221	20240320	174500	903527600	29750	29750	29750	29750	0
222	20240320	174400	903527600	29750	29750	29750	29750	0
223	20240320	174300	903527600	29750	29750	29750	29750	0
224	20240320	174200	903527600	29750	29750	29750	29750	0
225	20240320	174100	903527600	29750	29750	29750	29750	0
226	20240320	174000	903527600	29750	29750	29750	29750	0
227	20240320	173900	903527600	29750	29750	29750	29750	0
228	20240320	173800	903527600	29750	29750	29750	29750	0
229	20240320	173700	903527600	29750	29750	29750	29750	0
230	20240320	173600	903527600	29750	29750	29750	29750	0
231	20240320	173500	903527600	29750	29750	29750	29750	0
232	20240320	173400	903527600	29750	29750	29750	29750	0
233	20240320	173300	903527600	29750	29750	29750	29750	0
234	20240320	173200	903527600	29750	29750	29750	29750	0
235	20240320	173100	903527600	29750	29750	29750	29750	0
236	20240320	173000	903527600	29750	29750	29750	29750	0
237	20240320	172900	903527600	29750	29750	29750	29750	0
238	20240320	172800	903527600	29750	29750	29750	29750	0
239	20240320	172700	903527600	29750	29750	29750	29750	0
240	20240320	172600	903527600	29750	29750	29750	29750	0
241	20240320	172500	903527600	29750	29750	29750	29750	0
242	20240320	172400	903527600	29750	29750	29750	29750	355
243	20240320	172300	903527600	29750	29750	29750	29750	0
244	20240320	172200	903527600	29750	29750	29750	29750	0
245	20240320	172100	903527600	29750	29750	29750	29750	0
246	20240320	172000	903527600	29750	29750	29750	29750	0
247	20240320	171900	903527600	29750	29750	29750	29750	0
248	20240320	171800	903527600	29750	29750	29750	29750	0
249	20240320	171700	903527600	29750	29750	29750	29750	0
250	20240320	171600	903527600	29750	29750	29750	29750	0
251	20240320	171500	903527600	29750	29750	29750	29750	0
252	20240320	171400	903527600	29750	29750	29750	29750	0
253	20240320	171300	903527600	29750	29750	29750	29750	0
254	20240320	171200	903527600	29750	29750	29750	29750	0
255	20240320	171100	903527600	29750	29750	29750	29750	0
256	20240320	171000	903527600	29750	29750	29750	29750	0
257	20240320	170900	903527600	29750	29750	29750	29750	0
258	20240320	170800	903527600	29750	29750	29750	29750	0
259	20240320	170700	903527600	29750	29750	29750	29750	0
260	20240320	170600	903527600	29750	29750	29750	29750	0
261	20240320	170500	903527600	29750	29750	29750	29750	0
262	20240320	170400	903527600	29750	29750	29750	29750	0
263	20240320	170300	903527600	29750	29750	29750	29750	0
264	20240320	170200	903527600	29750	29750	29750	29750	0
265	20240320	170100	903527600	29750	29750	29750	29750	0
266	20240320	170000	903527600	29750	29750	29750	29750	0
267	20240320	165900	903527600	29750	29750	29750	29750	0
268	20240320	165800	903527600	29750	29750	29750	29750	0
269	20240320	165700	903527600	29750	29750	29750	29750	0
270	20240320	165600	903527600	29750	29750	29750	29750	0
271	20240320	165500	903527600	29750	29750	29750	29750	0
272	20240320	165400	903527600	29750	29750	29750	29750	355
273	20240320	165300	903527600	29750	29750	29750	29750	0
274	20240320	165200	903527600	29750	29750	29750	29750	0
275	20240320	165100	903527600	29750	29750	29750	29750	0
276	20240320	165000	903527600	29750	29750	29750	29750	0
277	20240320	164900	903527600	29750	29750	29750	29750	0
278	20240320	164800	903527600	29750	29750	29750	29750	0
279	20240320	164700	903527600	29750	29750	29750	29750	0
280	20240320	164600	903527600	29750	29750	29750	29750	0
281	20240320	164500	903527600	29750	29750	29750	29750	0
282	20240320	164400	903527600	29750	29750	29750	29750	0
283	20240320	164300	903527600	29750	29750	29750	29750	0
284	20240320	164200	903527600	29750	29750	29750	29750	0
285	20240320	164100	903527600	29750	29750	29750	29750	0
286	20240320	164000	903527600	29750	29750	29750	29750	0
287	20240320	163900	903527600	29750	29750	29750	29750	0
288	20240320	163800	903527600	29750	29750	29750	29750	0
289	20240320	163700	903527600	29750	29750	29750	29750	0
290	20240320	163600	903527600	29750	29750	29750	29750	0
291	20240320	163500	903527600	29750	29750	29750	29750	0
292	20240320	163400	903527600	29750	29750	29750	29750	0
293	20240320	163300	903527600	29750	29750	29750	29750	0
294	20240320	163200	903527600	29750	29750	29750	29750	0
295	20240320	163100	903527600	29750	29750	29750	29750	0
296	20240320	163000	903527600	29750	29750	29750	29750	0
297	20240320	162900	903527600	29750	29750	29750	29750	0
298	20240320	162800	903527600	29750	29750	29750	29750	0
299	20240320	162700	903527600	29750	29750	29750	29750	0
300	20240320	162600	903527600	29750	29750	29750	29750	0
301	20240320	162500	903527600	29750	29750	29750	29750	0
302	20240320	162400	903527600	29750	29750	29750	29750	355
303	20240320	162300	903527600	29750	29750	29750	29750	0
304	20240320	162200	903527600	29750	29750	29750	29750	0
305	20240320	162100	903527600	29750	29750	29750	29750	0
306	20240320	162000	903527600	29750	29750	29750	29750	0
307	20240320	161900	903527600	29750	29750	29750	29750	0
308	20240320	161800	903527600	29750	29750	29750	29750	0
309	20240320	161700	903527600	29750	29750	29750	29750	0
310	20240320	161600	903527600	29750	29750	29750	29750	0
311	20240320	161500	903527600	29750	29750	29750	29750	0
312	20240320	161400	903527600	29750	29750	29750	29750	0
313	20240320	161300	903527600	29750	29750	29750	29750	0
314	20240320	161200	903527600	29750	29750	29750	29750	0
315	20240320	161100	903527600	29750	29750	29750	29750	0
316	20240320	161000	903527600	29750	29750	29750	29750	0
317	20240320	160900	903527600	29750	29750	29750	29750	0
318	20240320	160800	903527600	29750	29750	29750	29750	0
319	20240320	160700	903527600	29750	29750	29750	29750	0
320	20240320	160600	903527600	29750	29750	29750	29750	0
321	20240320	160500	903527600	29750	29750	29750	29750	0
322	20240320	160400	903527600	29750	29750	29750	29750	0
323	20240320	160300	903527600	29750	29750	29750	29750	0
324	20240320	160200	903527600	29750	29750	29750	29750	0
325	20240320	160100	903527600	29750	29750	29750	29750	0
326	20240320	160000	903527600	29750	29750	29750	29750	0
327	20240320	155900	903527600	29750	29750	29750	29750	0
328	20240320	155800	903527600	29750	29750	29750	29750	0
329	20240320	155700	903527600	29750	29750	29750	29750	0
330	20240320	155600	903527600	29750	29750	29750	29750	0
331	20240320	155500	903527600	29750	29750	29750	29750	0
332	20240320	155400	903527600	29750	29750	29750	29750	355
333	20240320	155300	903527600	29750	29750	29750	29750	0
334	20240320	155200	903527600	29750	29750	29750	29750	0
335	20240320	155100	903527600	29750	29750	29750	29750	0
336	20240320	155000	903527600	29750	29750	29750	29750	0
337	20240320	154900	903527600	29750	29750	29750	29750	0
338	20240320	154800	903527600	29750	29750	29750	29750	0
339	20240320	154700	903527600	29750	29750	29750	29750	0
340	20240320	154600	903527600	29750	29750	29750	29750	0
341	20240320	154500	903527600	29750	29750	29750	29750	0
342	20240320	154400	903527600	29750	29750	29750	29750	0
343	20240320	154300	903527600	29750	29750	29750	29750	0
344	20240320	154200	903527600	29750	29750	29750	29750	0
345	20240320	154100	903527600	29750	29750	29750	29750	0
346	20240320	154000	903527600	29750	29750	29750	29750	0
347	20240320	153900	903527600	29750	29750	29750	29750	0
348	20240320	153800	903527600	29750	29750	29750	29750	0
349	20240320	153700	903527600	29750	29750	29750	29750	0
350	20240320	153600	903527600	29750	29750	29750	29750	0
351	20240320	153500	903527600	29750	29750	29750	29750	0
352	20240320	153400	903527600	29750	29750	29750	29750	0
353	20240320	153300	903527600	29750	29750	29750	29750	0
354	20240320	153200	903527600	29750	29750	29750	29750	0
355	20240320	153100	903527600	29750	29750	29750	29750	0
356	20240320	153000	903527600	29750	29750	29750	29750	355
357	20240320	152900	892966350	29750	29750	29750	29750	0
358	20240320	152800	892966350	29750	29750	29750	29750	0
359	20240320	152700	892966350	29750	29750	29750	29750	0
360	20240320	152600	892966350	29750	29750	29750	29750	0
361	20240320	152500	892966350	29750	29750	29750	29750	0
362	20240320	152400	892966350	29750	29750	29750	29750	0
363	20240320	152300	892966350	29750	29750	29750	29750	0
364	20240320	152200	892966350	29750	29750	29750	29750	0
365	20240320	152100	892966350	29750	29750	29750	29750	0
366	20240320	152000	892966350	29750	29750	29750	29750	0
367	20240320	151900	892966350	29750	29750	29750	29750	20
368	20240320	151800	892371350	29700	29750	29750	29700	237
369	20240320	151700	885332400	29900	29900	29900	29900	1
370	20240320	151600	885302500	29950	29950	29950	29950	0
371	20240320	151500	885302500	29950	29950	29950	29950	30
372	20240320	151400	884404000	29950	29750	29950	29750	130
373	20240320	151300	880521800	29700	29750	29750	29700	420
374	20240320	151200	868046600	29750	29750	29750	29750	0
375	20240320	151100	868046600	29750	29700	29750	29700	6
376	20240320	151000	867868300	29700	29700	29700	29700	8
377	20240320	150900	867630700	29750	29750	29750	29750	8
378	20240320	150800	867392700	29700	29700	29700	29700	0
379	20240320	150700	867392700	29700	29700	29700	29700	0
380	20240320	150600	867392700	29700	29700	29700	29700	181
381	20240320	150500	862017000	29700	29700	29700	29700	0
382	20240320	150400	862017000	29700	29700	29700	29700	102
383	20240320	150300	858987600	30000	29700	30000	29700	1012
384	20240320	150200	828736050	29650	29650	29650	29650	18
385	20240320	150100	828202350	29650	29650	29650	29650	106
386	20240320	150000	825059450	29700	29700	29700	29700	1
387	20240320	145900	825029750	29650	29700	29700	29650	43
388	20240320	145800	823754750	29650	29650	29650	29650	0
389	20240320	145700	823754750	29650	29650	29650	29650	18
390	20240320	145600	823221050	29650	29650	29650	29650	157
391	20240320	145500	818566000	29650	29650	29650	29650	0
392	20240320	145400	818566000	29650	29750	29750	29650	500
393	20240320	145300	803738450	29700	29700	29700	29700	1
394	20240320	145200	803708750	29700	29700	29700	29700	34
395	20240320	145100	802698950	29700	29700	29700	29700	46
396	20240320	145000	801332750	29650	29650	29650	29650	1
397	20240320	144900	801303100	29650	29650	29650	29650	0
398	20240320	144800	801303100	29650	29650	29650	29650	86
399	20240320	144700	798753200	29650	29650	29650	29650	24
400	20240320	144600	798041600	29700	29700	29700	29700	0
401	20240320	144500	798041600	29700	29750	29750	29700	332
402	20240320	144400	788180500	29750	29700	29750	29700	9
403	20240320	144300	787912950	29700	29700	29700	29700	5
404	20240320	144200	787764450	29700	29700	29700	29700	92
405	20240320	144100	785032050	29700	29700	29700	29700	11
406	20240320	144000	784705350	29700	29700	29700	29700	0
407	20240320	143900	784705350	29700	29700	29700	29700	0
408	20240320	143800	784705350	29700	29700	29700	29700	6
409	20240320	143700	784527150	29700	29800	29800	29700	6
410	20240320	143600	784348850	29700	29700	29700	29700	100
411	20240320	143500	781378850	29700	29750	29750	29700	230
412	20240320	143400	774546050	29750	29750	29750	29750	0
413	20240320	143300	774546050	29750	29750	29750	29750	2
414	20240320	143200	774486550	29800	29800	29800	29800	7
415	20240320	143100	774277950	29750	29750	29750	29750	0
416	20240320	143000	774277950	29750	29800	29800	29750	27
417	20240320	142900	773474200	29800	29800	29800	29800	0
418	20240320	142800	773474200	29800	29800	29800	29800	7
419	20240320	142700	773265600	29750	29750	29750	29750	0
420	20240320	142600	773265600	29750	29750	29750	29750	0
421	20240320	142500	773265600	29750	29750	29750	29750	93
422	20240320	142400	770498850	29750	29750	29750	29750	0
423	20240320	142300	770498850	29750	29750	29750	29750	0
424	20240320	142200	770498850	29750	29750	29750	29750	1
425	20240320	142100	770469100	29750	29750	29750	29750	58
426	20240320	142000	768743600	29750	29750	29750	29750	0
427	20240320	141900	768743600	29750	29750	29750	29750	0
428	20240320	141800	768743600	29750	29750	29750	29750	99
429	20240320	141700	765798350	29750	29750	29750	29750	4
430	20240320	141600	765679350	29750	29750	29750	29750	37
431	20240320	141500	764578600	29800	29800	29800	29800	42
432	20240320	141400	763327000	29800	29800	29800	29800	0
433	20240320	141300	763327000	29800	29850	29850	29800	28
434	20240320	141200	762491450	29850	29850	29850	29850	22
435	20240320	141100	761834750	29850	29850	29850	29850	0
436	20240320	141000	761834750	29850	29850	29850	29850	0
437	20240320	140900	761834750	29850	29900	29900	29850	43
438	20240320	140800	760550950	29850	29850	29850	29850	38
439	20240320	140700	759416650	29850	29850	29850	29850	71
440	20240320	140600	757297300	29850	29850	29850	29850	20
441	20240320	140500	756700300	29850	29850	29850	29850	0
442	20240320	140400	756700300	29850	29850	29850	29850	0
443	20240320	140300	756700300	29850	29850	29850	29850	0
444	20240320	140200	756700300	29850	29850	29850	29850	0
445	20240320	140100	756700300	29850	29750	29850	29750	60
446	20240320	140000	754914350	29850	29850	29850	29850	0
447	20240320	135900	754914350	29850	29850	29850	29850	0
448	20240320	135800	754914350	29850	29750	29850	29750	62
449	20240320	135700	753069150	29850	29850	29850	29850	5
450	20240320	135600	752919900	29850	29850	29850	29850	5
451	20240320	135500	752770650	29850	29850	29850	29850	13
452	20240320	135400	752382600	29850	29800	29850	29800	74
453	20240320	135300	750177300	29800	29800	29800	29800	64
454	20240320	135200	748270100	29750	29750	29750	29750	0
455	20240320	135100	748270100	29750	29750	29750	29750	30
456	20240320	135000	747377600	29750	29800	29800	29750	32
457	20240320	134900	746424100	29800	29800	29800	29800	5
458	20240320	134800	746275100	29750	29750	29750	29750	9
459	20240320	134700	746007350	29750	29750	29750	29750	0
460	20240320	134600	746007350	29750	29750	29750	29750	5
461	20240320	134500	745858600	29800	29800	29800	29800	147
462	20240320	134400	741478000	29800	29800	29800	29800	0
463	20240320	134300	741478000	29800	29800	29800	29800	30
464	20240320	134200	740584000	29800	29800	29800	29800	0
465	20240320	134100	740584000	29800	29750	29800	29750	51
466	20240320	134000	739066700	29750	29750	29750	29750	1
467	20240320	133900	739036950	29750	29750	29750	29750	0
468	20240320	133800	739036950	29750	29800	29800	29750	25
469	20240320	133700	738293000	29800	29800	29800	29800	0
470	20240320	133600	738293000	29800	29750	29800	29750	130
471	20240320	133500	734424000	29800	29800	29800	29800	33
472	20240320	133400	733440600	29750	29750	29750	29750	0
473	20240320	133300	733440600	29750	29750	29750	29750	5
474	20240320	133200	733291850	29800	29800	29800	29800	0
475	20240320	133100	733291850	29800	29800	29800	29800	0
476	20240320	133000	733291850	29800	29800	29800	29800	0
477	20240320	132900	733291850	29800	29800	29800	29800	115
478	20240320	132800	729864850	29800	29800	29800	29800	190
479	20240320	132700	724202850	29800	29800	29800	29800	40
480	20240320	132600	723010850	29800	29800	29800	29800	1
481	20240320	132500	722981050	29850	29850	29850	29850	191
482	20240320	132400	717279700	29850	29850	29850	29850	2
483	20240320	132300	717220000	29850	29900	29900	29850	82
484	20240320	132200	714770550	29850	29850	29850	29850	269
485	20240320	132100	706740900	29850	29850	29850	29850	0
486	20240320	132000	706740900	29850	29850	29850	29850	0
487	20240320	131900	706740900	29850	29850	29850	29850	74
488	20240320	131800	704532000	29850	29850	29850	29850	169
489	20240320	131700	699487350	29850	29850	29850	29850	0
490	20240320	131600	699487350	29850	29850	29850	29850	10
491	20240320	131500	699188850	29850	29850	29850	29850	0
492	20240320	131400	699188850	29850	29850	29850	29850	0
493	20240320	131300	699188850	29850	29850	29850	29850	0
494	20240320	131200	699188850	29850	29850	29850	29850	0
495	20240320	131100	699188850	29850	29850	29850	29850	0
496	20240320	131000	699188850	29850	29850	29850	29850	151
497	20240320	130900	694681500	29850	29850	29850	29850	0
498	20240320	130800	694681500	29850	29850	29850	29850	2
499	20240320	130700	694621800	29850	29850	29850	29850	0
500	20240320	130600	694621800	29850	29850	29850	29850	0
501	20240320	130500	694621800	29850	29850	29850	29850	20
502	20240320	130400	694024800	29850	29850	29850	29850	0
503	20240320	130300	694024800	29850	29850	29850	29850	0
504	20240320	130200	694024800	29850	29850	29850	29850	1
505	20240320	130100	693994950	29850	29850	29850	29850	2
506	20240320	130000	693935250	29850	29850	29850	29850	121
507	20240320	125900	690323400	29850	29850	29850	29850	33
508	20240320	125800	689338350	29900	29900	29900	29900	0
509	20240320	125700	689338350	29900	29850	29900	29850	2
510	20240320	125600	689278600	29850	29850	29850	29850	36
511	20240320	125500	688204000	29800	29800	29800	29800	10
512	20240320	125400	687906000	29850	29850	29850	29850	2
513	20240320	125300	687846300	29850	29850	29850	29850	10
514	20240320	125200	687547800	29850	29850	29850	29850	2
515	20240320	125100	687488100	29850	29850	29850	29850	32
516	20240320	125000	686532900	29850	29850	29850	29850	50
517	20240320	124900	685040400	29950	29950	29950	29950	0
518	20240320	124800	685040400	29950	29950	29950	29950	0
519	20240320	124700	685040400	29950	29950	29950	29950	0
520	20240320	124600	685040400	29950	29900	29950	29850	87
521	20240320	124500	682442400	29900	29900	29900	29900	0
522	20240320	124400	682442400	29900	29900	29900	29900	237
523	20240320	124300	675356100	29900	29900	29900	29900	30
524	20240320	124200	674459100	29900	29900	29900	29900	2
525	20240320	124100	674399300	29900	29900	29900	29900	0
526	20240320	124000	674399300	29900	29900	29900	29900	1
527	20240320	123900	674369400	29950	29950	29950	29950	30
528	20240320	123800	673470900	29950	29950	29950	29950	3
529	20240320	123700	673381050	29950	29950	29950	29950	35
530	20240320	123600	672332800	29950	29950	29950	29950	5
531	20240320	123500	672183050	29900	29900	29900	29900	38
532	20240320	123400	671046850	29900	29900	29900	29900	50
533	20240320	123300	669551850	29850	29850	29850	29850	194
534	20240320	123200	663760950	29800	29800	29800	29800	0
535	20240320	123100	663760950	29800	29800	29800	29800	1
536	20240320	123000	663731150	29800	29800	29800	29800	0
537	20240320	122900	663731150	29800	29800	29800	29800	0
538	20240320	122800	663731150	29800	29850	29850	29800	60
539	20240320	122700	661942650	29850	29850	29850	29850	20
540	20240320	122600	661345650	29850	29800	29850	29800	3
541	20240320	122500	661256150	29800	29800	29800	29800	0
542	20240320	122400	661256150	29800	29800	29800	29800	0
543	20240320	122300	661256150	29800	29800	29800	29800	18
544	20240320	122200	660719750	29800	29800	29800	29800	1
545	20240320	122100	660689950	29800	29800	29800	29800	250
546	20240320	122000	653239950	29850	29850	29850	29850	0
547	20240320	121900	653239950	29850	29850	29850	29850	13
548	20240320	121800	652851900	29850	29850	29850	29850	60
549	20240320	121700	651060900	29900	29950	29950	29900	19
550	20240320	121600	650492300	29950	29900	29950	29900	68
551	20240320	121500	648459050	29950	29950	29950	29900	4
552	20240320	121400	648339300	29950	29900	29950	29900	117
553	20240320	121300	644840150	29900	29900	29900	29900	0
554	20240320	121200	644840150	29900	29850	29900	29850	802
555	20240320	121100	620863450	29850	29850	29850	29850	3
556	20240320	121000	620773900	29800	29750	29800	29750	1059
557	20240320	120900	589219450	29750	29750	29750	29750	14
558	20240320	120800	588802950	29750	29750	29750	29750	3
559	20240320	120700	588713700	29750	29750	29750	29750	2
560	20240320	120600	588654200	29750	29750	29750	29750	113
561	20240320	120500	585292450	29750	29750	29750	29750	1
562	20240320	120400	585262700	29650	29700	29700	29650	20
563	20240320	120300	584669650	29650	29650	29650	29650	5
564	20240320	120200	584521400	29650	29650	29650	29650	4
565	20240320	120100	584402800	29650	29650	29650	29650	20
566	20240320	120000	583809800	29700	29700	29700	29700	1
567	20240320	115900	583780100	29700	29700	29700	29700	10
568	20240320	115800	583483100	29700	29700	29700	29700	0
569	20240320	115700	583483100	29700	29700	29700	29700	80
570	20240320	115600	581107100	29700	29700	29700	29700	1
571	20240320	115500	581077400	29700	29700	29700	29700	1
572	20240320	115400	581047700	29700	29700	29700	29700	0
573	20240320	115300	581047700	29700	29700	29700	29700	2
574	20240320	115200	580988300	29700	29700	29700	29700	10
575	20240320	115100	580691300	29700	29700	29700	29700	0
576	20240320	115000	580691300	29700	29700	29700	29700	10
577	20240320	114900	580394300	29700	29700	29700	29700	0
578	20240320	114800	580394300	29700	29700	29700	29700	1
579	20240320	114700	580364600	29750	29750	29750	29750	0
580	20240320	114600	580364600	29750	29750	29750	29750	5
581	20240320	114500	580215850	29750	29750	29750	29750	0
582	20240320	114400	580215850	29750	29750	29750	29750	1
583	20240320	114300	580186100	29750	29750	29750	29750	1
584	20240320	114200	580156350	29750	29750	29750	29750	10
585	20240320	114100	579858850	29700	29700	29700	29700	1
586	20240320	114000	579829150	29650	29650	29650	29650	0
587	20240320	113900	579829150	29650	29650	29650	29650	2
588	20240320	113800	579769850	29700	29700	29700	29700	7
589	20240320	113700	579561950	29700	29650	29700	29650	101
590	20240320	113600	576563900	29650	29650	29650	29650	0
591	20240320	113500	576563900	29650	29650	29650	29650	30
592	20240320	113400	575674400	29650	29650	29650	29650	1
593	20240320	113300	575644750	29650	29600	29650	29600	9
594	20240320	113200	575378250	29600	29600	29600	29600	0
595	20240320	113100	575378250	29600	29600	29600	29600	32
596	20240320	113000	574431050	29600	29600	29600	29600	0
597	20240320	112900	574431050	29600	29600	29600	29600	0
598	20240320	112800	574431050	29600	29600	29600	29600	0
599	20240320	112700	574431050	29600	29600	29600	29600	200
600	20240320	112600	568511050	29600	29600	29600	29600	0
601	20240320	112500	568511050	29600	29600	29600	29600	0
602	20240320	112400	568511050	29600	29650	29650	29600	171
603	20240320	112300	563449400	29600	29650	29650	29600	328
604	20240320	112200	553734200	29650	29650	29650	29650	74
605	20240320	112100	551540100	29600	29600	29600	29600	18
606	20240320	112000	551007300	29600	29650	29650	29600	562
607	20240320	111900	534372000	29600	29650	29650	29600	1105
608	20240320	111800	501662650	29700	29700	29700	29650	156
609	20240320	111700	497034450	29700	29700	29700	29700	1
610	20240320	111600	497004750	29700	29700	29700	29700	21
611	20240320	111500	496381050	29700	29700	29700	29700	52
612	20240320	111400	494836650	29700	29700	29700	29700	33
613	20240320	111300	493856550	29650	29650	29650	29650	0
614	20240320	111200	493856550	29650	29650	29650	29650	279
615	20240320	111100	485584200	29650	29650	29650	29600	102
616	20240320	111000	482564900	29650	29650	29650	29650	186
617	20240320	110900	477050000	29600	29600	29650	29600	309
618	20240320	110800	467903550	29650	29600	29650	29600	103
619	20240320	110700	464854600	29650	29650	29650	29650	5
620	20240320	110600	464706350	29600	29600	29650	29600	138
621	20240320	110500	460621050	29600	29600	29600	29600	160
622	20240320	110400	455885050	29600	29600	29600	29600	123
623	20240320	110300	452244250	29600	29600	29600	29600	13
624	20240320	110200	451859450	29600	29600	29600	29600	0
625	20240320	110100	451859450	29600	29600	29600	29600	135
626	20240320	110000	447863450	29600	29650	29650	29600	4
627	20240320	105900	447745000	29600	29600	29600	29600	35
628	20240320	105800	446709000	29600	29600	29600	29600	50
629	20240320	105700	445229000	29600	29600	29600	29600	5
630	20240320	105600	445081000	29600	29600	29600	29600	54
631	20240320	105500	443482600	29650	29650	29650	29650	157
632	20240320	105400	438827550	29600	29650	29650	29600	51
633	20240320	105300	437317900	29600	29600	29600	29600	175
634	20240320	105200	432137900	29600	29650	29650	29600	104
635	20240320	105100	429058050	29650	29650	29650	29650	0
636	20240320	105000	429058050	29650	29650	29650	29650	33
637	20240320	104900	428079600	29700	29700	29700	29700	22
638	20240320	104800	427426200	29700	29700	29700	29700	111
639	20240320	104700	424129500	29700	29700	29700	29700	89
640	20240320	104600	421486200	29700	29700	29700	29700	1
641	20240320	104500	421456500	29700	29700	29700	29700	80
642	20240320	104400	419080500	29700	29700	29700	29700	5
643	20240320	104300	418932000	29700	29700	29700	29700	50
644	20240320	104200	417447000	29700	29700	29700	29700	1
645	20240320	104100	417417300	29600	29650	29650	29600	1634
646	20240320	104000	369047850	29700	29700	29700	29700	101
647	20240320	103900	366048150	29700	29700	29700	29700	53
648	20240320	103800	364474050	29600	29650	29650	29600	522
649	20240320	103700	349022400	29650	29650	29650	29650	106
650	20240320	103600	345879500	29650	29650	29650	29650	50
651	20240320	103500	344397000	29650	29650	29650	29650	503
652	20240320	103400	329483050	29700	29700	29700	29700	1
653	20240320	103300	329453350	29700	29700	29700	29700	71
654	20240320	103200	327344650	29650	29650	29650	29650	195
655	20240320	103100	321562900	29700	29650	29700	29650	425
656	20240320	103000	308961600	29650	29650	29650	29650	243
657	20240320	102900	301756650	29700	29700	29700	29700	44
658	20240320	102800	300449850	29700	29700	29700	29700	0
659	20240320	102700	300449850	29700	29700	29700	29700	248
660	20240320	102600	293084250	29700	29700	29700	29700	47
661	20240320	102500	291688350	29700	29700	29700	29700	100
662	20240320	102400	288718350	29700	29700	29700	29700	52
663	20240320	102300	287173950	29700	29650	29700	29650	159
664	20240320	102200	282452350	29650	29650	29650	29650	100
665	20240320	102100	279487350	29650	29650	29650	29650	10
666	20240320	102000	279190850	29650	29650	29650	29650	337
667	20240320	101900	269198800	29700	29700	29700	29700	131
668	20240320	101800	265308100	29700	29700	29700	29700	10
669	20240320	101700	265011100	29700	29700	29700	29700	38
670	20240320	101600	263882500	29750	29750	29750	29750	0
671	20240320	101500	263882500	29750	29750	29750	29750	32
672	20240320	101400	262930500	29750	29700	29750	29700	107
673	20240320	101300	259752550	29750	29750	29750	29700	113
674	20240320	101200	256391300	29700	29700	29700	29700	50
675	20240320	101100	254906300	29700	29700	29700	29700	16
676	20240320	101000	254431100	29700	29750	29750	29700	127
677	20240320	100900	250658450	29700	29700	29700	29700	69
678	20240320	100800	248609150	29700	29700	29700	29700	3
679	20240320	100700	248520050	29700	29700	29700	29700	28
680	20240320	100600	247688450	29700	29700	29700	29700	143
681	20240320	100500	243441350	29750	29750	29750	29750	10
682	20240320	100400	243143850	29700	29750	29750	29700	36
683	20240320	100300	242074600	29750	29700	29750	29700	7
684	20240320	100200	241866650	29700	29700	29750	29700	193
685	20240320	100100	236126300	29750	29700	29750	29700	107
686	20240320	100000	232948350	29750	29750	29750	29750	4
687	20240320	095900	232829350	29750	29700	29750	29700	33
688	20240320	095800	231848500	29700	29750	29750	29700	103
689	20240320	095700	228789250	29750	29750	29750	29700	95
690	20240320	095600	225966450	29750	29700	29750	29700	11
691	20240320	095500	225639500	29750	29750	29750	29750	0
692	20240320	095400	225639500	29750	29700	29750	29700	6
693	20240320	095300	225461250	29700	29700	29700	29700	0
694	20240320	095200	225461250	29700	29750	29750	29700	232
695	20240320	095100	218570300	29750	29750	29750	29700	182
696	20240320	095000	213164800	29750	29750	29750	29750	1
697	20240320	094900	213135050	29750	29750	29800	29750	508
698	20240320	094800	198021800	29750	29750	29750	29750	9
699	20240320	094700	197754050	29750	29800	29800	29750	653
700	20240320	094600	178302300	29800	29750	29800	29750	36
701	20240320	094500	177230950	29750	29750	29750	29750	11
702	20240320	094400	176903700	29750	29800	29800	29750	51
703	20240320	094300	175386400	29750	29800	29800	29750	30
704	20240320	094200	174493400	29750	29750	29750	29750	20
705	20240320	094100	173898400	29700	29700	29700	29700	87
706	20240320	094000	171314500	29700	29750	29750	29700	129
707	20240320	093900	167478200	29700	29700	29700	29700	7
708	20240320	093800	167270300	29700	29700	29700	29700	61
709	20240320	093700	165458600	29700	29700	29700	29700	130
710	20240320	093600	161597600	29700	29700	29700	29700	69
711	20240320	093500	159548300	29700	29700	29700	29700	142
712	20240320	093400	155330900	29700	29700	29700	29700	428
713	20240320	093300	142619300	29750	29750	29750	29750	4
714	20240320	093200	142500300	29750	29750	29750	29750	18
715	20240320	093100	141964800	29700	29700	29700	29700	14
716	20240320	093000	141549000	29700	29700	29700	29700	20
717	20240320	092900	140955000	29700	29700	29750	29700	27
718	20240320	092800	140152950	29700	29700	29700	29700	50
719	20240320	092700	138667950	29700	29700	29750	29700	181
720	20240320	092600	133292100	29750	29650	29750	29650	152
721	20240320	092500	128784300	29650	29650	29650	29650	22
722	20240320	092400	128132000	29650	29700	29700	29650	426
723	20240320	092300	115500850	29650	29650	29650	29650	410
724	20240320	092200	103344350	29750	29700	29750	29700	460
725	20240320	092100	89682100	29700	29750	29800	29700	150
726	20240320	092000	85220150	29750	29850	29850	29750	830
727	20240320	091900	60498700	29800	29850	29850	29800	7
728	20240320	091800	60289800	29800	29850	29850	29800	78
729	20240320	091700	57962250	29850	29850	29850	29850	1
730	20240320	091600	57932400	29850	29850	29850	29850	58
731	20240320	091500	56201100	29900	29900	29900	29900	75
732	20240320	091400	53958600	29900	29900	29900	29900	10
733	20240320	091300	53659600	29900	29900	29900	29900	1
734	20240320	091200	53629700	29800	29850	29850	29800	71
735	20240320	091100	51511400	29800	29850	29850	29800	70
736	20240320	091000	49422400	29900	29900	29900	29900	71
737	20240320	090900	47299500	29900	29900	29900	29800	152
738	20240320	090800	42764700	29800	29800	29800	29800	103
739	20240320	090700	39695300	29800	29800	29850	29800	53
740	20240320	090600	38115400	29800	29850	29850	29800	449
741	20240320	090500	24734300	29800	29850	29850	29800	21
742	20240320	090400	24108200	29800	29800	29800	29800	204
743	20240320	090300	18029000	29800	29800	29800	29800	230
744	20240320	090200	11175000	29800	29800	29800	29800	12
745	20240320	090100	10817400	29800	29800	29800	29800	0
746	20240320	090000	10817400	29800	29950	29950	29800	362