KissMeData/032300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190400	2199256900	22550	22550	22550	22550	2928
3	20240327	190300	2199256900	22550	22550	22550	22550	0
4	20240327	190200	2199256900	22550	22550	22550	22550	0
5	20240327	190100	2199256900	22550	22550	22550	22550	0
6	20240327	190000	2199256900	22550	22550	22550	22550	0
7	20240327	185900	2199256900	22550	22550	22550	22550	0
8	20240327	185800	2199256900	22550	22550	22550	22550	0
9	20240327	185700	2199256900	22550	22550	22550	22550	0
10	20240327	185600	2199256900	22550	22550	22550	22550	0
11	20240327	185500	2199256900	22550	22550	22550	22550	0
12	20240327	185400	2199256900	22550	22550	22550	22550	0
13	20240327	185300	2199256900	22550	22550	22550	22550	0
14	20240327	185200	2199256900	22550	22550	22550	22550	0
15	20240327	185100	2199256900	22550	22550	22550	22550	0
16	20240327	185000	2199256900	22550	22550	22550	22550	0
17	20240327	184900	2199256900	22550	22550	22550	22550	0
18	20240327	184800	2199256900	22550	22550	22550	22550	0
19	20240327	184700	2199256900	22550	22550	22550	22550	0
20	20240327	184600	2199256900	22550	22550	22550	22550	0
21	20240327	184500	2199256900	22550	22550	22550	22550	0
22	20240327	184400	2199256900	22550	22550	22550	22550	0
23	20240327	184300	2199256900	22550	22550	22550	22550	0
24	20240327	184200	2199256900	22550	22550	22550	22550	0
25	20240327	184100	2199256900	22550	22550	22550	22550	0
26	20240327	184000	2199256900	22550	22550	22550	22550	0
27	20240327	183900	2199256900	22550	22550	22550	22550	0
28	20240327	183800	2199256900	22550	22550	22550	22550	0
29	20240327	183700	2199256900	22550	22550	22550	22550	0
30	20240327	183600	2199256900	22550	22550	22550	22550	0
31	20240327	183500	2199256900	22550	22550	22550	22550	0
32	20240327	183400	2199256900	22550	22550	22550	22550	2928
33	20240327	183300	2199256900	22550	22550	22550	22550	0
34	20240327	183200	2199256900	22550	22550	22550	22550	0
35	20240327	183100	2199256900	22550	22550	22550	22550	0
36	20240327	183000	2199256900	22550	22550	22550	22550	0
37	20240327	182900	2199256900	22550	22550	22550	22550	0
38	20240327	182800	2199256900	22550	22550	22550	22550	0
39	20240327	182700	2199256900	22550	22550	22550	22550	0
40	20240327	182600	2199256900	22550	22550	22550	22550	0
41	20240327	182500	2199256900	22550	22550	22550	22550	0
42	20240327	182400	2199256900	22550	22550	22550	22550	0
43	20240327	182300	2199256900	22550	22550	22550	22550	0
44	20240327	182200	2199256900	22550	22550	22550	22550	0
45	20240327	182100	2199256900	22550	22550	22550	22550	0
46	20240327	182000	2199256900	22550	22550	22550	22550	0
47	20240327	181900	2199256900	22550	22550	22550	22550	0
48	20240327	181800	2199256900	22550	22550	22550	22550	0
49	20240327	181700	2199256900	22550	22550	22550	22550	0
50	20240327	181600	2199256900	22550	22550	22550	22550	0
51	20240327	181500	2199256900	22550	22550	22550	22550	0
52	20240327	181400	2199256900	22550	22550	22550	22550	0
53	20240327	181300	2199256900	22550	22550	22550	22550	0
54	20240327	181200	2199256900	22550	22550	22550	22550	0
55	20240327	181100	2199256900	22550	22550	22550	22550	0
56	20240327	181000	2199256900	22550	22550	22550	22550	0
57	20240327	180900	2199256900	22550	22550	22550	22550	0
58	20240327	180800	2199256900	22550	22550	22550	22550	0
59	20240327	180700	2199256900	22550	22550	22550	22550	0
60	20240327	180600	2199256900	22550	22550	22550	22550	0
61	20240327	180500	2199256900	22550	22550	22550	22550	0
62	20240327	180400	2199256900	22550	22550	22550	22550	2928
63	20240327	180300	2199256900	22550	22550	22550	22550	0
64	20240327	180200	2199256900	22550	22550	22550	22550	0
65	20240327	180100	2199256900	22550	22550	22550	22550	0
66	20240327	180000	2199256900	22550	22550	22550	22550	0
67	20240327	175900	2199256900	22550	22550	22550	22550	0
68	20240327	175800	2199256900	22550	22550	22550	22550	0
69	20240327	175700	2199256900	22550	22550	22550	22550	0
70	20240327	175600	2199256900	22550	22550	22550	22550	0
71	20240327	175500	2199256900	22550	22550	22550	22550	0
72	20240327	175400	2199256900	22550	22550	22550	22550	0
73	20240327	175300	2199256900	22550	22550	22550	22550	0
74	20240327	175200	2199256900	22550	22550	22550	22550	0
75	20240327	175100	2199256900	22550	22550	22550	22550	0
76	20240327	175000	2199256900	22550	22550	22550	22550	0
77	20240327	174900	2199256900	22550	22550	22550	22550	0
78	20240327	174800	2199256900	22550	22550	22550	22550	0
79	20240327	174700	2199256900	22550	22550	22550	22550	0
80	20240327	174600	2199256900	22550	22550	22550	22550	0
81	20240327	174500	2199256900	22550	22550	22550	22550	0
82	20240327	174400	2199256900	22550	22550	22550	22550	0
83	20240327	174300	2199256900	22550	22550	22550	22550	0
84	20240327	174200	2199256900	22550	22550	22550	22550	0
85	20240327	174100	2199256900	22550	22550	22550	22550	0
86	20240327	174000	2199256900	22550	22550	22550	22550	0
87	20240327	173900	2199256900	22550	22550	22550	22550	0
88	20240327	173800	2199256900	22550	22550	22550	22550	0
89	20240327	173700	2199256900	22550	22550	22550	22550	0
90	20240327	173600	2199256900	22550	22550	22550	22550	0
91	20240327	173500	2199256900	22550	22550	22550	22550	0
92	20240327	173400	2199256900	22550	22550	22550	22550	2928
93	20240327	173300	2199256900	22550	22550	22550	22550	0
94	20240327	173200	2199256900	22550	22550	22550	22550	0
95	20240327	173100	2199256900	22550	22550	22550	22550	0
96	20240327	173000	2199256900	22550	22550	22550	22550	0
97	20240327	172900	2199256900	22550	22550	22550	22550	0
98	20240327	172800	2199256900	22550	22550	22550	22550	0
99	20240327	172700	2199256900	22550	22550	22550	22550	0
100	20240327	172600	2199256900	22550	22550	22550	22550	0
101	20240327	172500	2199256900	22550	22550	22550	22550	0
102	20240327	172400	2199256900	22550	22550	22550	22550	0
103	20240327	172300	2199256900	22550	22550	22550	22550	0
104	20240327	172200	2199256900	22550	22550	22550	22550	0
105	20240327	172100	2199256900	22550	22550	22550	22550	0
106	20240327	172000	2199256900	22550	22550	22550	22550	0
107	20240327	171900	2199256900	22550	22550	22550	22550	0
108	20240327	171800	2199256900	22550	22550	22550	22550	0
109	20240327	171700	2199256900	22550	22550	22550	22550	0
110	20240327	171600	2199256900	22550	22550	22550	22550	0
111	20240327	171500	2199256900	22550	22550	22550	22550	0
112	20240327	171400	2199256900	22550	22550	22550	22550	0
113	20240327	171300	2199256900	22550	22550	22550	22550	0
114	20240327	171200	2199256900	22550	22550	22550	22550	0
115	20240327	171100	2199256900	22550	22550	22550	22550	0
116	20240327	171000	2199256900	22550	22550	22550	22550	0
117	20240327	170900	2199256900	22550	22550	22550	22550	0
118	20240327	170800	2199256900	22550	22550	22550	22550	0
119	20240327	170700	2199256900	22550	22550	22550	22550	0
120	20240327	170600	2199256900	22550	22550	22550	22550	0
121	20240327	170500	2199256900	22550	22550	22550	22550	0
122	20240327	170400	2199256900	22550	22550	22550	22550	2928
123	20240327	170300	2199256900	22550	22550	22550	22550	0
124	20240327	170200	2199256900	22550	22550	22550	22550	0
125	20240327	170100	2199256900	22550	22550	22550	22550	0
126	20240327	170000	2199256900	22550	22550	22550	22550	0
127	20240327	165900	2199256900	22550	22550	22550	22550	0
128	20240327	165800	2199256900	22550	22550	22550	22550	0
129	20240327	165700	2199256900	22550	22550	22550	22550	0
130	20240327	165600	2199256900	22550	22550	22550	22550	0
131	20240327	165500	2199256900	22550	22550	22550	22550	0
132	20240327	165400	2199256900	22550	22550	22550	22550	0
133	20240327	165300	2199256900	22550	22550	22550	22550	0
134	20240327	165200	2199256900	22550	22550	22550	22550	0
135	20240327	165100	2199256900	22550	22550	22550	22550	0
136	20240327	165000	2199256900	22550	22550	22550	22550	0
137	20240327	164900	2199256900	22550	22550	22550	22550	0
138	20240327	164800	2199256900	22550	22550	22550	22550	0
139	20240327	164700	2199256900	22550	22550	22550	22550	0
140	20240327	164600	2199256900	22550	22550	22550	22550	0
141	20240327	164500	2199256900	22550	22550	22550	22550	0
142	20240327	164400	2199256900	22550	22550	22550	22550	0
143	20240327	164300	2199256900	22550	22550	22550	22550	0
144	20240327	164200	2199256900	22550	22550	22550	22550	0
145	20240327	164100	2199256900	22550	22550	22550	22550	0
146	20240327	164000	2199256900	22550	22550	22550	22550	0
147	20240327	163900	2199256900	22550	22550	22550	22550	0
148	20240327	163800	2199256900	22550	22550	22550	22550	0
149	20240327	163700	2199256900	22550	22550	22550	22550	0
150	20240327	163600	2199256900	22550	22550	22550	22550	0
151	20240327	163500	2199256900	22550	22550	22550	22550	0
152	20240327	163400	2199256900	22550	22550	22550	22550	2928
153	20240327	163300	2199256900	22550	22550	22550	22550	0
154	20240327	163200	2199256900	22550	22550	22550	22550	0
155	20240327	163100	2199256900	22550	22550	22550	22550	0
156	20240327	163000	2199256900	22550	22550	22550	22550	0
157	20240327	162900	2199256900	22550	22550	22550	22550	0
158	20240327	162800	2199256900	22550	22550	22550	22550	0
159	20240327	162700	2199256900	22550	22550	22550	22550	0
160	20240327	162600	2199256900	22550	22550	22550	22550	0
161	20240327	162500	2199256900	22550	22550	22550	22550	0
162	20240327	162400	2199256900	22550	22550	22550	22550	0
163	20240327	162300	2199256900	22550	22550	22550	22550	0
164	20240327	162200	2199256900	22550	22550	22550	22550	0
165	20240327	162100	2199256900	22550	22550	22550	22550	0
166	20240327	162000	2199256900	22550	22550	22550	22550	0
167	20240327	161900	2199256900	22550	22550	22550	22550	0
168	20240327	161800	2199256900	22550	22550	22550	22550	0
169	20240327	161700	2199256900	22550	22550	22550	22550	0
170	20240327	161600	2199256900	22550	22550	22550	22550	0
171	20240327	161500	2199256900	22550	22550	22550	22550	0
172	20240327	161400	2199256900	22550	22550	22550	22550	0
173	20240327	161300	2199256900	22550	22550	22550	22550	0
174	20240327	161200	2199256900	22550	22550	22550	22550	0
175	20240327	161100	2199256900	22550	22550	22550	22550	0
176	20240327	161000	2199256900	22550	22550	22550	22550	0
177	20240327	160900	2199256900	22550	22550	22550	22550	0
178	20240327	160800	2199256900	22550	22550	22550	22550	0
179	20240327	160700	2199256900	22550	22550	22550	22550	0
180	20240327	160600	2199256900	22550	22550	22550	22550	0
181	20240327	160500	2199256900	22550	22550	22550	22550	0
182	20240327	160400	2199256900	22550	22550	22550	22550	2928
183	20240327	160300	2199256900	22550	22550	22550	22550	0
184	20240327	160200	2199256900	22550	22550	22550	22550	0
185	20240327	160100	2199256900	22550	22550	22550	22550	0
186	20240327	160000	2199256900	22550	22550	22550	22550	0
187	20240327	155900	2199256900	22550	22550	22550	22550	0
188	20240327	155800	2199256900	22550	22550	22550	22550	0
189	20240327	155700	2199256900	22550	22550	22550	22550	0
190	20240327	155600	2199256900	22550	22550	22550	22550	0
191	20240327	155500	2199256900	22550	22550	22550	22550	0
192	20240327	155400	2199256900	22550	22550	22550	22550	0
193	20240327	155300	2199256900	22550	22550	22550	22550	0
194	20240327	155200	2199256900	22550	22550	22550	22550	0
195	20240327	155100	2199256900	22550	22550	22550	22550	0
196	20240327	155000	2199256900	22550	22550	22550	22550	0
197	20240327	154900	2199256900	22550	22550	22550	22550	0
198	20240327	154800	2199256900	22550	22550	22550	22550	0
199	20240327	154700	2199256900	22550	22550	22550	22550	0
200	20240327	154600	2199256900	22550	22550	22550	22550	0
201	20240327	154500	2199256900	22550	22550	22550	22550	0
202	20240327	154400	2199256900	22550	22550	22550	22550	0
203	20240327	154300	2199256900	22550	22550	22550	22550	0
204	20240327	154200	2199256900	22550	22550	22550	22550	0
205	20240327	154100	2199256900	22550	22550	22550	22550	0
206	20240327	154000	2199256900	22550	22550	22550	22550	0
207	20240327	153900	2199256900	22550	22550	22550	22550	0
208	20240327	153800	2199256900	22550	22550	22550	22550	0
209	20240327	153700	2199256900	22550	22550	22550	22550	0
210	20240327	153600	2199256900	22550	22550	22550	22550	0
211	20240327	153500	2199256900	22550	22550	22550	22550	0
212	20240327	153400	2199256900	22550	22550	22550	22550	2928
213	20240327	153300	2199256900	22550	22550	22550	22550	0
214	20240327	153200	2199256900	22550	22550	22550	22550	0
215	20240327	153100	2199256900	22550	22550	22550	22550	0
216	20240327	153000	2199256900	22550	22550	22550	22550	2928
217	20240327	152900	2133230500	22700	22700	22700	22700	0
218	20240327	152800	2133230500	22700	22700	22700	22700	0
219	20240327	152700	2133230500	22700	22700	22700	22700	0
220	20240327	152600	2133230500	22700	22700	22700	22700	0
221	20240327	152500	2133230500	22700	22700	22700	22700	0
222	20240327	152400	2133230500	22700	22700	22700	22700	0
223	20240327	152300	2133230500	22700	22700	22700	22700	0
224	20240327	152200	2133230500	22700	22700	22700	22700	0
225	20240327	152100	2133230500	22700	22700	22700	22700	0
226	20240327	152000	2133230500	22700	22700	22700	22700	0
227	20240327	151900	2133230500	22700	22600	22700	22550	1919
228	20240327	151800	2089793550	22600	22550	22600	22550	475
229	20240327	151700	2079079800	22550	22550	22550	22550	108
230	20240327	151600	2076644400	22550	22550	22550	22500	474
231	20240327	151500	2065956400	22550	22600	22600	22550	1710
232	20240327	151400	2027390850	22550	22600	22600	22550	832
233	20240327	151300	2008587950	22600	22650	22650	22600	447
234	20240327	151200	1998485500	22650	22650	22650	22650	335
235	20240327	151100	1990897750	22650	22650	22650	22650	1
236	20240327	151000	1990875100	22650	22650	22650	22650	210
237	20240327	150900	1986118600	22650	22650	22650	22650	801
238	20240327	150800	1967975950	22600	22650	22650	22600	120
239	20240327	150700	1965258200	22600	22600	22600	22600	1656
240	20240327	150600	1927832600	22650	22700	22700	22650	702
241	20240327	150500	1911928350	22700	22700	22700	22700	44
242	20240327	150400	1910929550	22700	22700	22700	22700	16
243	20240327	150300	1910566350	22700	22650	22700	22650	50
244	20240327	150200	1909433300	22700	22700	22700	22700	32
245	20240327	150100	1908706900	22700	22700	22700	22700	937
246	20240327	150000	1887437000	22650	22750	22750	22650	355
247	20240327	145900	1879391050	22750	22750	22750	22700	22
248	20240327	145800	1878891350	22650	22650	22700	22650	625
249	20240327	145700	1864735050	22700	22700	22700	22700	53
250	20240327	145600	1863531950	22700	22700	22750	22700	275
251	20240327	145500	1857288900	22700	22650	22750	22650	51
252	20240327	145400	1856131250	22650	22700	22700	22650	59
253	20240327	145300	1854792000	22700	22700	22700	22700	101
254	20240327	145200	1852499300	22700	22700	22750	22700	264
255	20240327	145100	1846503500	22700	22700	22700	22700	198
256	20240327	145000	1842008900	22700	22700	22750	22650	298
257	20240327	144900	1835248900	22700	22700	22700	22650	531
258	20240327	144800	1823217650	22650	22750	22750	22650	31
259	20240327	144700	1822512700	22750	22750	22750	22750	53
260	20240327	144600	1821306950	22750	22700	22750	22700	360
261	20240327	144500	1813119950	22700	22700	22700	22650	97
262	20240327	144400	1810918350	22700	22700	22700	22700	113
263	20240327	144300	1808353250	22700	22700	22700	22700	155
264	20240327	144200	1804834750	22700	22650	22700	22650	370
265	20240327	144100	1796447250	22600	22600	22600	22600	110
266	20240327	144000	1793961250	22650	22650	22650	22650	2
267	20240327	143900	1793915950	22650	22650	22650	22650	0
268	20240327	143800	1793915950	22650	22600	22650	22600	10
269	20240327	143700	1793689650	22600	22600	22600	22600	89
270	20240327	143600	1791678250	22600	22600	22600	22600	2
271	20240327	143500	1791633050	22550	22550	22550	22550	1000
272	20240327	143400	1769083050	22600	22550	22600	22550	235
273	20240327	143300	1763774050	22650	22600	22650	22600	46
274	20240327	143200	1762734400	22650	22650	22650	22650	1
275	20240327	143100	1762711750	22550	22650	22650	22550	39
276	20240327	143000	1761832200	22550	22550	22650	22550	23
277	20240327	142900	1761312400	22550	22550	22550	22550	179
278	20240327	142800	1757275950	22550	22600	22600	22550	61
279	20240327	142700	1755899350	22650	22600	22650	22500	825
280	20240327	142600	1737292600	22600	22600	22600	22600	193
281	20240327	142500	1732930800	22550	22550	22550	22550	0
282	20240327	142400	1732930800	22550	22550	22550	22550	320
283	20240327	142300	1725714800	22600	22600	22600	22600	93
284	20240327	142200	1723613000	22600	22600	22600	22600	196
285	20240327	142100	1719183400	22550	22550	22550	22550	27
286	20240327	142000	1718574550	22550	22550	22550	22550	0
287	20240327	141900	1718574550	22550	22550	22550	22550	11
288	20240327	141800	1718326500	22550	22600	22600	22550	799
289	20240327	141700	1700306050	22550	22550	22550	22550	0
290	20240327	141600	1700306050	22550	22550	22550	22550	309
291	20240327	141500	1693338100	22600	22600	22600	22600	1
292	20240327	141400	1693315500	22600	22600	22600	22600	1019
293	20240327	141300	1670286100	22600	22600	22600	22600	0
294	20240327	141200	1670286100	22600	22600	22600	22600	1
295	20240327	141100	1670263500	22650	22650	22650	22650	0
296	20240327	141000	1670263500	22650	22650	22650	22650	175
297	20240327	140900	1666299750	22650	22650	22650	22650	50
298	20240327	140800	1665167250	22650	22650	22650	22650	138
299	20240327	140700	1662041550	22650	22650	22650	22650	33
300	20240327	140600	1661294100	22650	22650	22650	22650	12
301	20240327	140500	1661022300	22650	22650	22650	22650	1
302	20240327	140400	1660999650	22650	22650	22650	22650	67
303	20240327	140300	1659482100	22700	22700	22700	22700	8
304	20240327	140200	1659300500	22700	22700	22700	22700	290
305	20240327	140100	1652717500	22700	22700	22700	22700	1
306	20240327	140000	1652694800	22650	22650	22650	22650	0
307	20240327	135900	1652694800	22650	22700	22700	22650	2
308	20240327	135800	1652649450	22700	22700	22700	22700	0
309	20240327	135700	1652649450	22700	22650	22700	22650	56
310	20240327	135600	1651380250	22650	22700	22700	22650	62
311	20240327	135500	1649972950	22650	22650	22650	22650	24
312	20240327	135400	1649429350	22650	22650	22650	22650	138
313	20240327	135300	1646303650	22650	22700	22700	22650	439
314	20240327	135200	1636359350	22700	22700	22700	22700	72
315	20240327	135100	1634724950	22750	22700	22750	22700	33
316	20240327	135000	1633975800	22700	22700	22700	22650	20
317	20240327	134900	1633521900	22650	22700	22750	22650	148
318	20240327	134800	1630162450	22700	22700	22700	22700	0
319	20240327	134700	1630162450	22700	22700	22700	22700	60
320	20240327	134600	1628800450	22700	22700	22700	22700	31
321	20240327	134500	1628096750	22700	22700	22700	22700	22
322	20240327	134400	1627597350	22700	22700	22700	22700	97
323	20240327	134300	1625395450	22700	22700	22700	22700	20
324	20240327	134200	1624941450	22750	22750	22750	22750	0
325	20240327	134100	1624941450	22750	22750	22750	22750	2
326	20240327	134000	1624895950	22700	22700	22700	22700	220
327	20240327	133900	1619901950	22650	22650	22650	22650	11
328	20240327	133800	1619652800	22650	22600	22650	22600	3
329	20240327	133700	1619584900	22650	22650	22650	22650	0
330	20240327	133600	1619584900	22650	22650	22650	22650	4
331	20240327	133500	1619494300	22650	22650	22650	22650	11
332	20240327	133400	1619245150	22600	22600	22600	22600	1115
333	20240327	133300	1594046150	22600	22700	22700	22600	312
334	20240327	133200	1586980200	22650	22700	22700	22650	544
335	20240327	133100	1574658550	22700	22700	22700	22700	0
336	20240327	133000	1574658550	22700	22700	22700	22700	20
337	20240327	132900	1574204550	22700	22700	22700	22700	56
338	20240327	132800	1572933350	22700	22700	22700	22700	48
339	20240327	132700	1571843750	22700	22700	22700	22700	124
340	20240327	132600	1569028950	22750	22700	22750	22700	15
341	20240327	132500	1568688250	22750	22750	22750	22750	0
342	20240327	132400	1568688250	22750	22750	22750	22750	101
343	20240327	132300	1566390500	22750	22750	22750	22750	3
344	20240327	132200	1566322250	22750	22750	22750	22750	0
345	20240327	132100	1566322250	22750	22750	22750	22750	1
346	20240327	132000	1566299500	22850	22850	22850	22850	0
347	20240327	131900	1566299500	22850	22850	22850	22850	1
348	20240327	131800	1566276650	22700	22800	22800	22700	525
349	20240327	131700	1554342450	22800	22800	22800	22800	67
350	20240327	131600	1552814850	22800	22800	22800	22800	90
351	20240327	131500	1550762850	22700	22700	22700	22700	0
352	20240327	131400	1550762850	22700	22700	22700	22700	33
353	20240327	131300	1550013750	22700	22650	22700	22650	251
354	20240327	131200	1544318550	22650	22650	22650	22650	0
355	20240327	131100	1544318550	22650	22650	22650	22650	124
356	20240327	131000	1541509950	22650	22600	22650	22600	234
357	20240327	130900	1536214850	22650	22600	22650	22600	248
358	20240327	130800	1530604900	22600	22600	22600	22600	40
359	20240327	130700	1529700900	22650	22650	22700	22650	218
360	20240327	130600	1524763050	22700	22750	22750	22700	289
361	20240327	130500	1518202200	22700	22700	22700	22700	512
362	20240327	130400	1506579800	22700	22700	22700	22700	174
363	20240327	130300	1502630000	22700	22650	22700	22650	6
364	20240327	130200	1502494050	22650	22650	22650	22650	15
365	20240327	130100	1502154300	22650	22650	22650	22650	0
366	20240327	130000	1502154300	22650	22650	22650	22650	39
367	20240327	125900	1501270950	22650	22600	22700	22600	154
368	20240327	125800	1497785300	22700	22700	22700	22700	0
369	20240327	125700	1497785300	22700	22700	22700	22700	0
370	20240327	125600	1497785300	22700	22700	22700	22700	40
371	20240327	125500	1496877300	22700	22700	22700	22700	12
372	20240327	125400	1496604900	22700	22600	22700	22600	107
373	20240327	125300	1494176100	22600	22600	22600	22600	0
374	20240327	125200	1494176100	22600	22600	22600	22600	444
375	20240327	125100	1484141700	22650	22650	22650	22650	0
376	20240327	125000	1484141700	22650	22650	22650	22650	10
377	20240327	124900	1483915200	22650	22700	22700	22650	15
378	20240327	124800	1483574950	22550	22550	22550	22550	10
379	20240327	124700	1483349450	22700	22700	22700	22700	440
380	20240327	124600	1473361450	22700	22700	22700	22700	8
381	20240327	124500	1473179850	22700	22700	22700	22700	1
382	20240327	124400	1473157150	22550	22600	22600	22550	212
383	20240327	124300	1468371000	22550	22600	22600	22550	127
384	20240327	124200	1465506550	22550	22550	22550	22550	60
385	20240327	124100	1464153550	22600	22550	22600	22550	236
386	20240327	124000	1458831600	22550	22600	22600	22550	95
387	20240327	123900	1456689100	22600	22600	22600	22600	60
388	20240327	123800	1455333100	22600	22650	22650	22600	209
389	20240327	123700	1450605450	22600	22600	22600	22600	8
390	20240327	123600	1450424650	22600	22650	22800	22600	544
391	20240327	123500	1438129750	22700	22750	22750	22700	691
392	20240327	123400	1422444000	22800	22650	22800	22650	246
393	20240327	123300	1416842450	22650	22700	22700	22650	182
394	20240327	123200	1412719850	22750	22750	22750	22750	0
395	20240327	123100	1412719850	22750	22750	22750	22750	0
396	20240327	123000	1412719850	22750	22600	22750	22600	12
397	20240327	122900	1412447150	22750	22750	22750	22750	442
398	20240327	122800	1402391650	22750	22750	22750	22750	0
399	20240327	122700	1402391650	22750	22750	22750	22750	1
400	20240327	122600	1402368900	22600	22600	22600	22600	50
401	20240327	122500	1401238900	22750	22600	22750	22600	31
402	20240327	122400	1400538150	22600	22650	22650	22600	14
403	20240327	122300	1400221150	22750	22750	22750	22750	1
404	20240327	122200	1400198400	22550	22550	22550	22550	580
405	20240327	122100	1387119400	22600	22600	22600	22550	151
406	20240327	122000	1383707950	22600	22650	22650	22600	1878
407	20240327	121900	1341230000	22750	22650	22750	22650	89
408	20240327	121800	1339213250	22650	22650	22650	22650	0
409	20240327	121700	1339213250	22650	22650	22650	22650	11
410	20240327	121600	1338964100	22600	22600	22600	22600	3
411	20240327	121500	1338896300	22600	22650	22650	22600	105
412	20240327	121400	1336523050	22650	22650	22650	22650	50
413	20240327	121300	1335390550	22650	22650	22650	22650	30
414	20240327	121200	1334711050	22650	22650	22650	22650	17
415	20240327	121100	1334326000	22650	22650	22650	22650	416
416	20240327	121000	1324903600	22650	22650	22650	22650	8
417	20240327	120900	1324722400	22600	22600	22600	22600	0
418	20240327	120800	1324722400	22600	22550	22650	22550	63
419	20240327	120700	1323295900	22550	22550	22550	22550	0
420	20240327	120600	1323295900	22550	22550	22550	22550	77
421	20240327	120500	1321559550	22550	22550	22550	22550	199
422	20240327	120400	1317072100	22550	22550	22550	22550	647
423	20240327	120300	1302482250	22550	22550	22550	22550	32
424	20240327	120200	1301760650	22650	22550	22650	22500	1249
425	20240327	120100	1273609800	22650	22550	22650	22550	27
426	20240327	120000	1273000700	22550	22600	22600	22550	703
427	20240327	115900	1257144250	22600	22650	22650	22600	1286
428	20240327	115800	1228051900	22700	22700	22700	22700	20
429	20240327	115700	1227597900	22700	22700	22700	22700	0
430	20240327	115600	1227597900	22700	22700	22700	22700	236
431	20240327	115500	1222240700	22700	22650	22700	22650	243
432	20240327	115400	1216732150	22700	22700	22700	22700	262
433	20240327	115300	1210784750	22750	22700	22750	22700	2
434	20240327	115200	1210739300	22700	22700	22700	22700	260
435	20240327	115100	1204837300	22700	22750	22750	22700	181
436	20240327	115000	1200728100	22750	22750	22750	22750	1
437	20240327	114900	1200705350	22750	22750	22750	22750	0
438	20240327	114800	1200705350	22750	22750	22750	22750	1
439	20240327	114700	1200682600	22700	22750	22750	22700	500
440	20240327	114600	1189329650	22750	22750	22750	22750	2
441	20240327	114500	1189284150	22800	22800	22800	22800	14
442	20240327	114400	1188964950	22850	22850	22850	22850	0
443	20240327	114300	1188964950	22850	22850	22850	22850	0
444	20240327	114200	1188964950	22850	22700	22850	22700	7
445	20240327	114100	1188805300	22800	22800	22800	22800	0
446	20240327	114000	1188805300	22800	22800	22800	22700	206
447	20240327	113900	1184118500	22800	22800	22800	22800	0
448	20240327	113800	1184118500	22800	22800	22800	22800	3
449	20240327	113700	1184050100	22850	22750	22850	22700	862
450	20240327	113600	1164465400	22750	22750	22750	22750	0
451	20240327	113500	1164465400	22750	22750	22750	22750	0
452	20240327	113400	1164465400	22750	22850	22850	22750	34
453	20240327	113300	1163691500	22900	22900	22900	22900	0
454	20240327	113200	1163691500	22900	22900	22900	22900	10
455	20240327	113100	1163462500	22900	22750	22900	22750	111
456	20240327	113000	1160937100	22750	22750	22750	22750	0
457	20240327	112900	1160937100	22750	22900	22900	22750	883
458	20240327	112800	1140848400	22750	22750	22750	22750	26
459	20240327	112700	1140256900	22850	22800	22850	22800	180
460	20240327	112600	1136146400	22750	22850	22850	22750	2284
461	20240327	112500	1084153600	22850	22850	22850	22850	0
462	20240327	112400	1084153600	22850	22850	22850	22850	0
463	20240327	112300	1084153600	22850	22850	22850	22850	0
464	20240327	112200	1084153600	22850	22850	22850	22850	141
465	20240327	112100	1080931750	22900	22900	22900	22900	57
466	20240327	112000	1079626450	22950	22900	22950	22900	148
467	20240327	111900	1076230250	22900	22900	22900	22900	0
468	20240327	111800	1076230250	22900	22900	22900	22900	10
469	20240327	111700	1076001250	22900	22900	22900	22850	74
470	20240327	111600	1074306800	22900	22900	22900	22900	0
471	20240327	111500	1074306800	22900	22950	22950	22900	350
472	20240327	111400	1066286800	22950	22950	22950	22950	0
473	20240327	111300	1066286800	22950	22850	22950	22850	1009
474	20240327	111200	1043220100	22800	22800	22800	22800	0
475	20240327	111100	1043220100	22800	22800	22800	22800	27
476	20240327	111000	1042604500	22850	22850	22850	22850	1
477	20240327	110900	1042581650	22850	22850	22850	22850	1
478	20240327	110800	1042558800	22800	22800	22850	22800	641
479	20240327	110700	1027943500	22800	22850	22850	22800	71
480	20240327	110600	1026322200	22800	22850	22850	22800	305
481	20240327	110500	1019363350	22850	22850	22850	22850	0
482	20240327	110400	1019363350	22850	22850	22850	22850	496
483	20240327	110300	1008029750	22850	22850	22850	22850	72
484	20240327	110200	1006384550	22850	22850	22850	22850	61
485	20240327	110100	1004990700	23000	23000	23000	23000	7
486	20240327	110000	1004829700	23000	22850	23000	22850	112
487	20240327	105900	1002254750	22900	22950	22950	22900	1106
488	20240327	105800	976927100	22900	22900	22900	22900	1
489	20240327	105700	976904200	22900	22900	22900	22900	88
490	20240327	105600	974889000	22900	22900	22900	22900	260
491	20240327	105500	968935000	22950	22900	22950	22900	19
492	20240327	105400	968499800	22950	22950	22950	22950	144
493	20240327	105300	965195000	22950	22900	22950	22900	23
494	20240327	105200	964667900	22900	22900	22900	22900	114
495	20240327	105100	962057300	22950	22950	22950	22950	0
496	20240327	105000	962057300	22950	22950	22950	22950	0
497	20240327	104900	962057300	22950	22950	22950	22950	352
498	20240327	104800	953978900	22950	23050	23050	22900	105
499	20240327	104700	951570650	23050	22950	23050	22950	15
500	20240327	104600	951226200	22950	22950	22950	22950	656
501	20240327	104500	936171000	23100	23100	23100	23100	0
502	20240327	104400	936171000	23100	23100	23100	23100	4
503	20240327	104300	936078600	23100	23100	23100	23100	130
504	20240327	104200	933075600	23100	22950	23100	22950	26
505	20240327	104100	932478750	23000	23000	23000	23000	0
506	20240327	104000	932478750	23000	23000	23000	23000	1
507	20240327	103900	932455750	23000	23000	23000	23000	5
508	20240327	103800	932340750	23100	23100	23100	23100	0
509	20240327	103700	932340750	23100	22950	23100	22950	206
510	20240327	103600	927583050	23100	23100	23100	23100	1
511	20240327	103500	927559950	23000	23000	23000	23000	100
512	20240327	103400	925259950	23000	22950	23000	22950	309
513	20240327	103300	918163400	22950	22950	22950	22950	1
514	20240327	103200	918140450	22950	22950	22950	22950	11
515	20240327	103100	917888000	22900	22950	23000	22800	2301
516	20240327	103000	865326400	23000	23000	23000	23000	664
517	20240327	102900	850054400	23000	23000	23000	23000	0
518	20240327	102800	850054400	23000	22950	23000	22950	31
519	20240327	102700	849342900	22950	22950	23000	22950	2270
520	20240327	102600	797136300	22950	22950	22950	22950	149
521	20240327	102500	793716750	22950	22900	22950	22900	255
522	20240327	102400	787872050	22900	22950	22950	22900	95
523	20240327	102300	785695300	22950	22950	22950	22950	0
524	20240327	102200	785695300	22950	22950	22950	22950	159
525	20240327	102100	782046250	22900	22900	22900	22900	36
526	20240327	102000	781221850	22900	22900	22900	22900	2
527	20240327	101900	781176050	22900	22900	22900	22900	45
528	20240327	101800	780145550	22900	22900	22900	22900	123
529	20240327	101700	777328850	22850	22950	22950	22850	99
530	20240327	101600	775062850	22950	22950	22950	22950	54
531	20240327	101500	773823550	22950	22950	22950	22950	3
532	20240327	101400	773754700	22950	22950	22950	22950	0
533	20240327	101300	773754700	22950	23000	23000	22950	27
534	20240327	101200	773133850	23000	22950	23000	22950	70
535	20240327	101100	771526750	22850	22850	22850	22850	320
536	20240327	101000	764214750	22850	22850	22850	22850	40
537	20240327	100900	763300750	22850	22850	22850	22850	100
538	20240327	100800	761015750	22850	22850	22850	22850	17
539	20240327	100700	760627300	22800	22800	22800	22800	0
540	20240327	100600	760627300	22800	22800	22800	22800	50
541	20240327	100500	759487300	22800	22900	22900	22800	329
542	20240327	100400	751973950	22850	22850	22850	22850	214
543	20240327	100300	747084050	22850	22850	22850	22850	408
544	20240327	100200	737761250	22850	22900	22900	22850	103
545	20240327	100100	735404550	22900	22900	22900	22900	50
546	20240327	100000	734259550	22850	22900	22900	22850	37
547	20240327	095900	733412750	22900	22900	22900	22900	51
548	20240327	095800	732244850	22900	22900	22900	22900	54
549	20240327	095700	731008250	22850	22900	22900	22850	13
550	20240327	095600	730710900	22850	22850	22850	22850	48
551	20240327	095500	729614100	22800	22850	22850	22800	262
552	20240327	095400	723627900	22850	22850	22850	22850	142
553	20240327	095300	720383200	23000	23000	23000	23000	0
554	20240327	095200	720383200	23000	23000	23000	23000	20
555	20240327	095100	719923200	23000	23000	23000	23000	200
556	20240327	095000	715323200	23000	22950	23000	22900	453
557	20240327	094900	704941750	23100	22750	23100	22750	1167
558	20240327	094800	678155400	22900	22900	22900	22750	271
559	20240327	094700	671960800	22850	22750	22850	22750	42
560	20240327	094600	671004200	22750	22850	22900	22750	499
561	20240327	094500	659644600	22900	22800	22900	22750	344
562	20240327	094400	651799700	22800	22800	22850	22750	1572
563	20240327	094300	616019900	22800	23000	23000	22750	3823
564	20240327	094200	528743100	23000	22950	23000	22950	303
565	20240327	094100	521779100	23000	22950	23000	22950	175
566	20240327	094000	517756900	22950	23000	23000	22950	130
567	20240327	093900	514772800	23000	23000	23000	22950	36
568	20240327	093800	513945000	23000	22950	23000	22900	511
569	20240327	093700	502212850	22950	22950	22950	22900	369
570	20240327	093600	493751250	22950	23000	23000	22950	349
571	20240327	093500	485741650	22950	23000	23000	22950	19
572	20240327	093400	485304750	23000	23000	23000	23000	5
573	20240327	093300	485189750	23000	23000	23000	22900	687
574	20240327	093200	469425800	23000	22950	23150	22900	1070
575	20240327	093100	444880750	22950	23100	23150	22950	171
576	20240327	093000	440931950	23000	23050	23100	22950	497
577	20240327	092900	429504550	23050	23100	23100	23000	93
578	20240327	092800	427361950	23150	23000	23150	23000	164
579	20240327	092700	423584000	23100	23100	23100	23100	100
580	20240327	092600	421274000	23100	23100	23100	23050	603
581	20240327	092500	407373300	23100	23100	23100	23050	107
582	20240327	092400	404904850	23050	23050	23050	23000	435
583	20240327	092300	394898250	23100	23100	23100	23050	13
584	20240327	092200	394598500	23050	23050	23050	23050	0
585	20240327	092100	394598500	23050	23000	23100	23000	436
586	20240327	092000	384565400	23000	22950	23100	22900	578
587	20240327	091900	371297100	23000	23100	23100	23000	4534
588	20240327	091800	266930700	23250	23100	23250	23100	524
589	20240327	091700	254826100	23100	23100	23150	23100	1425
590	20240327	091600	221908550	23150	23150	23150	23150	415
591	20240327	091500	212301300	23200	23200	23250	23200	155
592	20240327	091400	208705050	23200	23250	23250	23150	505
593	20240327	091300	197004050	23250	23200	23250	23200	468
594	20240327	091200	186145850	23250	23200	23250	23200	5
595	20240327	091100	186029750	23200	23150	23200	23150	360
596	20240327	091000	177690250	23150	23300	23350	23150	1092
597	20240327	090900	152359800	23250	23250	23300	23200	229
598	20240327	090800	147035600	23300	23300	23300	23300	615
599	20240327	090700	132706100	23350	23400	23400	23350	279
600	20240327	090600	126185200	23400	23300	23400	23300	193
601	20240327	090500	121681300	23300	23300	23350	23250	74
602	20240327	090400	119957700	23250	23300	23400	23250	909
603	20240327	090300	98793300	23300	23300	23350	23300	963
604	20240327	090200	76349400	23300	23300	23600	23300	835
605	20240327	090100	56841650	23350	23500	23700	23300	802
606	20240327	090000	38059850	23500	23700	23700	23500	1508