KissMeData/282880/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203200	1622662650	26650	26650	26650	26650	1169
3	20240329	203100	1622662650	26650	26650	26650	26650	0
4	20240329	203000	1622662650	26650	26650	26650	26650	0
5	20240329	202900	1622662650	26650	26650	26650	26650	0
6	20240329	202800	1622662650	26650	26650	26650	26650	0
7	20240329	202700	1622662650	26650	26650	26650	26650	0
8	20240329	202600	1622662650	26650	26650	26650	26650	0
9	20240329	202500	1622662650	26650	26650	26650	26650	0
10	20240329	202400	1622662650	26650	26650	26650	26650	0
11	20240329	202300	1622662650	26650	26650	26650	26650	0
12	20240329	202200	1622662650	26650	26650	26650	26650	0
13	20240329	202100	1622662650	26650	26650	26650	26650	0
14	20240329	202000	1622662650	26650	26650	26650	26650	0
15	20240329	201900	1622662650	26650	26650	26650	26650	0
16	20240329	201800	1622662650	26650	26650	26650	26650	0
17	20240329	201700	1622662650	26650	26650	26650	26650	0
18	20240329	201600	1622662650	26650	26650	26650	26650	0
19	20240329	201500	1622662650	26650	26650	26650	26650	0
20	20240329	201400	1622662650	26650	26650	26650	26650	0
21	20240329	201300	1622662650	26650	26650	26650	26650	0
22	20240329	201200	1622662650	26650	26650	26650	26650	0
23	20240329	201100	1622662650	26650	26650	26650	26650	0
24	20240329	201000	1622662650	26650	26650	26650	26650	0
25	20240329	200900	1622662650	26650	26650	26650	26650	0
26	20240329	200800	1622662650	26650	26650	26650	26650	0
27	20240329	200700	1622662650	26650	26650	26650	26650	0
28	20240329	200600	1622662650	26650	26650	26650	26650	0
29	20240329	200500	1622662650	26650	26650	26650	26650	0
30	20240329	200400	1622662650	26650	26650	26650	26650	0
31	20240329	200300	1622662650	26650	26650	26650	26650	0
32	20240329	200200	1622662650	26650	26650	26650	26650	1169
33	20240329	200100	1622662650	26650	26650	26650	26650	0
34	20240329	200000	1622662650	26650	26650	26650	26650	0
35	20240329	195900	1622662650	26650	26650	26650	26650	0
36	20240329	195800	1622662650	26650	26650	26650	26650	0
37	20240329	195700	1622662650	26650	26650	26650	26650	0
38	20240329	195600	1622662650	26650	26650	26650	26650	0
39	20240329	195500	1622662650	26650	26650	26650	26650	0
40	20240329	195400	1622662650	26650	26650	26650	26650	0
41	20240329	195300	1622662650	26650	26650	26650	26650	0
42	20240329	195200	1622662650	26650	26650	26650	26650	0
43	20240329	195100	1622662650	26650	26650	26650	26650	0
44	20240329	195000	1622662650	26650	26650	26650	26650	0
45	20240329	194900	1622662650	26650	26650	26650	26650	0
46	20240329	194800	1622662650	26650	26650	26650	26650	0
47	20240329	194700	1622662650	26650	26650	26650	26650	0
48	20240329	194600	1622662650	26650	26650	26650	26650	0
49	20240329	194500	1622662650	26650	26650	26650	26650	0
50	20240329	194400	1622662650	26650	26650	26650	26650	0
51	20240329	194300	1622662650	26650	26650	26650	26650	0
52	20240329	194200	1622662650	26650	26650	26650	26650	0
53	20240329	194100	1622662650	26650	26650	26650	26650	0
54	20240329	194000	1622662650	26650	26650	26650	26650	0
55	20240329	193900	1622662650	26650	26650	26650	26650	0
56	20240329	193800	1622662650	26650	26650	26650	26650	0
57	20240329	193700	1622662650	26650	26650	26650	26650	0
58	20240329	193600	1622662650	26650	26650	26650	26650	0
59	20240329	193500	1622662650	26650	26650	26650	26650	0
60	20240329	193400	1622662650	26650	26650	26650	26650	0
61	20240329	193300	1622662650	26650	26650	26650	26650	0
62	20240329	193200	1622662650	26650	26650	26650	26650	1169
63	20240329	193100	1622662650	26650	26650	26650	26650	0
64	20240329	193000	1622662650	26650	26650	26650	26650	0
65	20240329	192900	1622662650	26650	26650	26650	26650	0
66	20240329	192800	1622662650	26650	26650	26650	26650	0
67	20240329	192700	1622662650	26650	26650	26650	26650	0
68	20240329	192600	1622662650	26650	26650	26650	26650	0
69	20240329	192500	1622662650	26650	26650	26650	26650	0
70	20240329	192400	1622662650	26650	26650	26650	26650	0
71	20240329	192300	1622662650	26650	26650	26650	26650	0
72	20240329	192200	1622662650	26650	26650	26650	26650	0
73	20240329	192100	1622662650	26650	26650	26650	26650	0
74	20240329	192000	1622662650	26650	26650	26650	26650	0
75	20240329	191900	1622662650	26650	26650	26650	26650	0
76	20240329	191800	1622662650	26650	26650	26650	26650	0
77	20240329	191700	1622662650	26650	26650	26650	26650	0
78	20240329	191600	1622662650	26650	26650	26650	26650	0
79	20240329	191500	1622662650	26650	26650	26650	26650	0
80	20240329	191400	1622662650	26650	26650	26650	26650	0
81	20240329	191300	1622662650	26650	26650	26650	26650	0
82	20240329	191200	1622662650	26650	26650	26650	26650	0
83	20240329	191100	1622662650	26650	26650	26650	26650	0
84	20240329	191000	1622662650	26650	26650	26650	26650	0
85	20240329	190900	1622662650	26650	26650	26650	26650	0
86	20240329	190800	1622662650	26650	26650	26650	26650	0
87	20240329	190700	1622662650	26650	26650	26650	26650	0
88	20240329	190600	1622662650	26650	26650	26650	26650	0
89	20240329	190500	1622662650	26650	26650	26650	26650	0
90	20240329	190400	1622662650	26650	26650	26650	26650	0
91	20240329	190300	1622662650	26650	26650	26650	26650	0
92	20240329	190200	1622662650	26650	26650	26650	26650	1169
93	20240329	190100	1622662650	26650	26650	26650	26650	0
94	20240329	190000	1622662650	26650	26650	26650	26650	0
95	20240329	185900	1622662650	26650	26650	26650	26650	0
96	20240329	185800	1622662650	26650	26650	26650	26650	0
97	20240329	185700	1622662650	26650	26650	26650	26650	0
98	20240329	185600	1622662650	26650	26650	26650	26650	0
99	20240329	185500	1622662650	26650	26650	26650	26650	0
100	20240329	185400	1622662650	26650	26650	26650	26650	0
101	20240329	185300	1622662650	26650	26650	26650	26650	0
102	20240329	185200	1622662650	26650	26650	26650	26650	0
103	20240329	185100	1622662650	26650	26650	26650	26650	0
104	20240329	185000	1622662650	26650	26650	26650	26650	0
105	20240329	184900	1622662650	26650	26650	26650	26650	0
106	20240329	184800	1622662650	26650	26650	26650	26650	0
107	20240329	184700	1622662650	26650	26650	26650	26650	0
108	20240329	184600	1622662650	26650	26650	26650	26650	0
109	20240329	184500	1622662650	26650	26650	26650	26650	0
110	20240329	184400	1622662650	26650	26650	26650	26650	0
111	20240329	184300	1622662650	26650	26650	26650	26650	0
112	20240329	184200	1622662650	26650	26650	26650	26650	0
113	20240329	184100	1622662650	26650	26650	26650	26650	0
114	20240329	184000	1622662650	26650	26650	26650	26650	0
115	20240329	183900	1622662650	26650	26650	26650	26650	0
116	20240329	183800	1622662650	26650	26650	26650	26650	0
117	20240329	183700	1622662650	26650	26650	26650	26650	0
118	20240329	183600	1622662650	26650	26650	26650	26650	0
119	20240329	183500	1622662650	26650	26650	26650	26650	0
120	20240329	183400	1622662650	26650	26650	26650	26650	0
121	20240329	183300	1622662650	26650	26650	26650	26650	0
122	20240329	183200	1622662650	26650	26650	26650	26650	1169
123	20240329	183100	1622662650	26650	26650	26650	26650	0
124	20240329	183000	1622662650	26650	26650	26650	26650	0
125	20240329	182900	1622662650	26650	26650	26650	26650	0
126	20240329	182800	1622662650	26650	26650	26650	26650	0
127	20240329	182700	1622662650	26650	26650	26650	26650	0
128	20240329	182600	1622662650	26650	26650	26650	26650	0
129	20240329	182500	1622662650	26650	26650	26650	26650	0
130	20240329	182400	1622662650	26650	26650	26650	26650	0
131	20240329	182300	1622662650	26650	26650	26650	26650	0
132	20240329	182200	1622662650	26650	26650	26650	26650	0
133	20240329	182100	1622662650	26650	26650	26650	26650	0
134	20240329	182000	1622662650	26650	26650	26650	26650	0
135	20240329	181900	1622662650	26650	26650	26650	26650	0
136	20240329	181800	1622662650	26650	26650	26650	26650	0
137	20240329	181700	1622662650	26650	26650	26650	26650	0
138	20240329	181600	1622662650	26650	26650	26650	26650	0
139	20240329	181500	1622662650	26650	26650	26650	26650	0
140	20240329	181400	1622662650	26650	26650	26650	26650	0
141	20240329	181300	1622662650	26650	26650	26650	26650	0
142	20240329	181200	1622662650	26650	26650	26650	26650	0
143	20240329	181100	1622662650	26650	26650	26650	26650	0
144	20240329	181000	1622662650	26650	26650	26650	26650	0
145	20240329	180900	1622662650	26650	26650	26650	26650	0
146	20240329	180800	1622662650	26650	26650	26650	26650	0
147	20240329	180700	1622662650	26650	26650	26650	26650	0
148	20240329	180600	1622662650	26650	26650	26650	26650	0
149	20240329	180500	1622662650	26650	26650	26650	26650	0
150	20240329	180400	1622662650	26650	26650	26650	26650	0
151	20240329	180300	1622662650	26650	26650	26650	26650	0
152	20240329	180200	1622662650	26650	26650	26650	26650	1169
153	20240329	180100	1622662650	26650	26650	26650	26650	0
154	20240329	180000	1622662650	26650	26650	26650	26650	0
155	20240329	175900	1622662650	26650	26650	26650	26650	0
156	20240329	175800	1622662650	26650	26650	26650	26650	0
157	20240329	175700	1622662650	26650	26650	26650	26650	0
158	20240329	175600	1622662650	26650	26650	26650	26650	0
159	20240329	175500	1622662650	26650	26650	26650	26650	0
160	20240329	175400	1622662650	26650	26650	26650	26650	0
161	20240329	175300	1622662650	26650	26650	26650	26650	0
162	20240329	175200	1622662650	26650	26650	26650	26650	0
163	20240329	175100	1622662650	26650	26650	26650	26650	0
164	20240329	175000	1622662650	26650	26650	26650	26650	0
165	20240329	174900	1622662650	26650	26650	26650	26650	0
166	20240329	174800	1622662650	26650	26650	26650	26650	0
167	20240329	174700	1622662650	26650	26650	26650	26650	0
168	20240329	174600	1622662650	26650	26650	26650	26650	0
169	20240329	174500	1622662650	26650	26650	26650	26650	0
170	20240329	174400	1622662650	26650	26650	26650	26650	0
171	20240329	174300	1622662650	26650	26650	26650	26650	0
172	20240329	174200	1622662650	26650	26650	26650	26650	0
173	20240329	174100	1622662650	26650	26650	26650	26650	0
174	20240329	174000	1622662650	26650	26650	26650	26650	0
175	20240329	173900	1622662650	26650	26650	26650	26650	0
176	20240329	173800	1622662650	26650	26650	26650	26650	0
177	20240329	173700	1622662650	26650	26650	26650	26650	0
178	20240329	173600	1622662650	26650	26650	26650	26650	0
179	20240329	173500	1622662650	26650	26650	26650	26650	0
180	20240329	173400	1622662650	26650	26650	26650	26650	0
181	20240329	173300	1622662650	26650	26650	26650	26650	0
182	20240329	173200	1622662650	26650	26650	26650	26650	1169
183	20240329	173100	1622662650	26650	26650	26650	26650	0
184	20240329	173000	1622662650	26650	26650	26650	26650	0
185	20240329	172900	1622662650	26650	26650	26650	26650	0
186	20240329	172800	1622662650	26650	26650	26650	26650	0
187	20240329	172700	1622662650	26650	26650	26650	26650	0
188	20240329	172600	1622662650	26650	26650	26650	26650	0
189	20240329	172500	1622662650	26650	26650	26650	26650	0
190	20240329	172400	1622662650	26650	26650	26650	26650	0
191	20240329	172300	1622662650	26650	26650	26650	26650	0
192	20240329	172200	1622662650	26650	26650	26650	26650	0
193	20240329	172100	1622662650	26650	26650	26650	26650	0
194	20240329	172000	1622662650	26650	26650	26650	26650	0
195	20240329	171900	1622662650	26650	26650	26650	26650	0
196	20240329	171800	1622662650	26650	26650	26650	26650	0
197	20240329	171700	1622662650	26650	26650	26650	26650	0
198	20240329	171600	1622662650	26650	26650	26650	26650	0
199	20240329	171500	1622662650	26650	26650	26650	26650	0
200	20240329	171400	1622662650	26650	26650	26650	26650	0
201	20240329	171300	1622662650	26650	26650	26650	26650	0
202	20240329	171200	1622662650	26650	26650	26650	26650	0
203	20240329	171100	1622662650	26650	26650	26650	26650	0
204	20240329	171000	1622662650	26650	26650	26650	26650	0
205	20240329	170900	1622662650	26650	26650	26650	26650	0
206	20240329	170800	1622662650	26650	26650	26650	26650	0
207	20240329	170700	1622662650	26650	26650	26650	26650	0
208	20240329	170600	1622662650	26650	26650	26650	26650	0
209	20240329	170500	1622662650	26650	26650	26650	26650	0
210	20240329	170400	1622662650	26650	26650	26650	26650	0
211	20240329	170300	1622662650	26650	26650	26650	26650	0
212	20240329	170200	1622662650	26650	26650	26650	26650	1169
213	20240329	170100	1622662650	26650	26650	26650	26650	0
214	20240329	170000	1622662650	26650	26650	26650	26650	0
215	20240329	165900	1622662650	26650	26650	26650	26650	0
216	20240329	165800	1622662650	26650	26650	26650	26650	0
217	20240329	165700	1622662650	26650	26650	26650	26650	0
218	20240329	165600	1622662650	26650	26650	26650	26650	0
219	20240329	165500	1622662650	26650	26650	26650	26650	0
220	20240329	165400	1622662650	26650	26650	26650	26650	0
221	20240329	165300	1622662650	26650	26650	26650	26650	0
222	20240329	165200	1622662650	26650	26650	26650	26650	0
223	20240329	165100	1622662650	26650	26650	26650	26650	0
224	20240329	165000	1622662650	26650	26650	26650	26650	0
225	20240329	164900	1622662650	26650	26650	26650	26650	0
226	20240329	164800	1622662650	26650	26650	26650	26650	0
227	20240329	164700	1622662650	26650	26650	26650	26650	0
228	20240329	164600	1622662650	26650	26650	26650	26650	0
229	20240329	164500	1622662650	26650	26650	26650	26650	0
230	20240329	164400	1622662650	26650	26650	26650	26650	0
231	20240329	164300	1622662650	26650	26650	26650	26650	0
232	20240329	164200	1622662650	26650	26650	26650	26650	0
233	20240329	164100	1622662650	26650	26650	26650	26650	0
234	20240329	164000	1622662650	26650	26650	26650	26650	0
235	20240329	163900	1622662650	26650	26650	26650	26650	0
236	20240329	163800	1622662650	26650	26650	26650	26650	0
237	20240329	163700	1622662650	26650	26650	26650	26650	0
238	20240329	163600	1622662650	26650	26650	26650	26650	0
239	20240329	163500	1622662650	26650	26650	26650	26650	0
240	20240329	163400	1622662650	26650	26650	26650	26650	0
241	20240329	163300	1622662650	26650	26650	26650	26650	0
242	20240329	163200	1622662650	26650	26650	26650	26650	1169
243	20240329	163100	1622662650	26650	26650	26650	26650	0
244	20240329	163000	1622662650	26650	26650	26650	26650	0
245	20240329	162900	1622662650	26650	26650	26650	26650	0
246	20240329	162800	1622662650	26650	26650	26650	26650	0
247	20240329	162700	1622662650	26650	26650	26650	26650	0
248	20240329	162600	1622662650	26650	26650	26650	26650	0
249	20240329	162500	1622662650	26650	26650	26650	26650	0
250	20240329	162400	1622662650	26650	26650	26650	26650	0
251	20240329	162300	1622662650	26650	26650	26650	26650	0
252	20240329	162200	1622662650	26650	26650	26650	26650	0
253	20240329	162100	1622662650	26650	26650	26650	26650	0
254	20240329	162000	1622662650	26650	26650	26650	26650	0
255	20240329	161900	1622662650	26650	26650	26650	26650	0
256	20240329	161800	1622662650	26650	26650	26650	26650	0
257	20240329	161700	1622662650	26650	26650	26650	26650	0
258	20240329	161600	1622662650	26650	26650	26650	26650	0
259	20240329	161500	1622662650	26650	26650	26650	26650	0
260	20240329	161400	1622662650	26650	26650	26650	26650	0
261	20240329	161300	1622662650	26650	26650	26650	26650	0
262	20240329	161200	1622662650	26650	26650	26650	26650	0
263	20240329	161100	1622662650	26650	26650	26650	26650	0
264	20240329	161000	1622662650	26650	26650	26650	26650	0
265	20240329	160900	1622662650	26650	26650	26650	26650	0
266	20240329	160800	1622662650	26650	26650	26650	26650	0
267	20240329	160700	1622662650	26650	26650	26650	26650	0
268	20240329	160600	1622662650	26650	26650	26650	26650	0
269	20240329	160500	1622662650	26650	26650	26650	26650	0
270	20240329	160400	1622662650	26650	26650	26650	26650	0
271	20240329	160300	1622662650	26650	26650	26650	26650	0
272	20240329	160200	1622662650	26650	26650	26650	26650	1169
273	20240329	160100	1622662650	26650	26650	26650	26650	0
274	20240329	160000	1622662650	26650	26650	26650	26650	0
275	20240329	155900	1622662650	26650	26650	26650	26650	0
276	20240329	155800	1622662650	26650	26650	26650	26650	0
277	20240329	155700	1622662650	26650	26650	26650	26650	0
278	20240329	155600	1622662650	26650	26650	26650	26650	0
279	20240329	155500	1622662650	26650	26650	26650	26650	0
280	20240329	155400	1622662650	26650	26650	26650	26650	0
281	20240329	155300	1622662650	26650	26650	26650	26650	0
282	20240329	155200	1622662650	26650	26650	26650	26650	0
283	20240329	155100	1622662650	26650	26650	26650	26650	0
284	20240329	155000	1622662650	26650	26650	26650	26650	0
285	20240329	154900	1622662650	26650	26650	26650	26650	0
286	20240329	154800	1622662650	26650	26650	26650	26650	0
287	20240329	154700	1622662650	26650	26650	26650	26650	0
288	20240329	154600	1622662650	26650	26650	26650	26650	0
289	20240329	154500	1622662650	26650	26650	26650	26650	0
290	20240329	154400	1622662650	26650	26650	26650	26650	0
291	20240329	154300	1622662650	26650	26650	26650	26650	0
292	20240329	154200	1622662650	26650	26650	26650	26650	0
293	20240329	154100	1622662650	26650	26650	26650	26650	0
294	20240329	154000	1622662650	26650	26650	26650	26650	0
295	20240329	153900	1622662650	26650	26650	26650	26650	0
296	20240329	153800	1622662650	26650	26650	26650	26650	0
297	20240329	153700	1622662650	26650	26650	26650	26650	0
298	20240329	153600	1622662650	26650	26650	26650	26650	0
299	20240329	153500	1622662650	26650	26650	26650	26650	0
300	20240329	153400	1622662650	26650	26650	26650	26650	0
301	20240329	153300	1622662650	26650	26650	26650	26650	0
302	20240329	153200	1622662650	26650	26650	26650	26650	1169
303	20240329	153100	1622662650	26650	26650	26650	26650	0
304	20240329	153000	1622662650	26650	26650	26650	26650	1169
305	20240329	152900	1591508800	26700	26700	26700	26700	0
306	20240329	152800	1591508800	26700	26700	26700	26700	0
307	20240329	152700	1591508800	26700	26700	26700	26700	0
308	20240329	152600	1591508800	26700	26700	26700	26700	0
309	20240329	152500	1591508800	26700	26700	26700	26700	0
310	20240329	152400	1591508800	26700	26700	26700	26700	0
311	20240329	152300	1591508800	26700	26700	26700	26700	0
312	20240329	152200	1591508800	26700	26700	26700	26700	0
313	20240329	152100	1591508800	26700	26700	26700	26700	0
314	20240329	152000	1591508800	26700	26700	26700	26700	0
315	20240329	151900	1591508800	26700	26700	26700	26650	73
316	20240329	151800	1589562800	26650	26650	26700	26650	768
317	20240329	151700	1569095550	26650	26650	26650	26650	46
318	20240329	151600	1567869650	26650	26650	26650	26650	17
319	20240329	151500	1567416600	26650	26700	26700	26650	5
320	20240329	151400	1567283300	26650	26650	26650	26650	83
321	20240329	151300	1565071350	26700	26700	26700	26700	20
322	20240329	151200	1564537350	26650	26650	26700	26650	47
323	20240329	151100	1563284450	26650	26650	26650	26650	0
324	20240329	151000	1563284450	26650	26650	26700	26650	331
325	20240329	150900	1554463250	26650	26650	26650	26650	19
326	20240329	150800	1553956900	26700	26700	26700	26700	0
327	20240329	150700	1553956900	26700	26700	26700	26700	50
328	20240329	150600	1552621900	26650	26650	26650	26650	100
329	20240329	150500	1549956900	26650	26650	26650	26650	3
330	20240329	150400	1549876950	26650	26650	26650	26650	42
331	20240329	150300	1548757650	26650	26650	26650	26650	8
332	20240329	150200	1548544450	26650	26650	26650	26650	354
333	20240329	150100	1539110350	26600	26600	26600	26600	440
334	20240329	150000	1527406350	26600	26600	26600	26600	2
335	20240329	145900	1527353150	26650	26650	26650	26650	1
336	20240329	145800	1527326500	26600	26650	26650	26600	19
337	20240329	145700	1526820700	26650	26650	26650	26650	4
338	20240329	145600	1526714100	26600	26600	26600	26600	0
339	20240329	145500	1526714100	26600	26600	26600	26600	0
340	20240329	145400	1526714100	26600	26600	26600	26600	0
341	20240329	145300	1526714100	26600	26600	26600	26600	1
342	20240329	145200	1526687500	26650	26650	26650	26650	32
343	20240329	145100	1525834700	26650	26650	26650	26650	17
344	20240329	145000	1525381650	26650	26650	26650	26650	309
345	20240329	144900	1517146800	26650	26650	26650	26650	0
346	20240329	144800	1517146800	26650	26650	26650	26650	0
347	20240329	144700	1517146800	26650	26650	26650	26650	56
348	20240329	144600	1515654400	26650	26650	26650	26650	39
349	20240329	144500	1514615050	26700	26700	26700	26700	10
350	20240329	144400	1514348050	26700	26650	26700	26650	150
351	20240329	144300	1510350500	26650	26650	26650	26650	100
352	20240329	144200	1507685500	26650	26650	26700	26600	1021
353	20240329	144100	1480473350	26650	26650	26650	26650	0
354	20240329	144000	1480473350	26650	26650	26650	26650	0
355	20240329	143900	1480473350	26650	26600	26650	26600	81
356	20240329	143800	1478317650	26600	26600	26600	26600	51
357	20240329	143700	1476961050	26600	26600	26600	26600	19
358	20240329	143600	1476455650	26650	26650	26650	26650	2
359	20240329	143500	1476402350	26650	26600	26650	26600	11
360	20240329	143400	1476109450	26650	26650	26650	26650	3
361	20240329	143300	1476029500	26650	26650	26650	26650	1
362	20240329	143200	1476002850	26600	26600	26600	26600	38
363	20240329	143100	1474992050	26600	26600	26600	26600	0
364	20240329	143000	1474992050	26600	26650	26650	26600	41
365	20240329	142900	1473899450	26650	26650	26650	26650	41
366	20240329	142800	1472806800	26650	26650	26650	26650	0
367	20240329	142700	1472806800	26650	26650	26650	26650	0
368	20240329	142600	1472806800	26650	26650	26650	26650	0
369	20240329	142500	1472806800	26650	26650	26650	26650	513
370	20240329	142400	1459135350	26650	26650	26650	26650	10
371	20240329	142300	1458868850	26600	26600	26600	26600	7
372	20240329	142200	1458682650	26650	26650	26650	26650	7
373	20240329	142100	1458496100	26600	26650	26650	26600	2259
374	20240329	142000	1398399050	26650	26650	26650	26650	0
375	20240329	141900	1398399050	26650	26600	26650	26600	18
376	20240329	141800	1397920100	26650	26650	26650	26650	1
377	20240329	141700	1397893450	26650	26650	26650	26650	0
378	20240329	141600	1397893450	26650	26650	26650	26650	843
379	20240329	141500	1375427500	26650	26650	26650	26650	1
380	20240329	141400	1375400850	26650	26650	26650	26650	200
381	20240329	141300	1370070850	26650	26650	26650	26650	10
382	20240329	141200	1369804350	26650	26650	26650	26650	100
383	20240329	141100	1367139350	26650	26650	26650	26650	0
384	20240329	141000	1367139350	26650	26650	26650	26650	318
385	20240329	140900	1358664650	26650	26650	26650	26650	0
386	20240329	140800	1358664650	26650	26650	26650	26650	20
387	20240329	140700	1358131650	26650	26700	26700	26650	392
388	20240329	140600	1347684400	26700	26650	26700	26650	76
389	20240329	140500	1345658950	26650	26650	26650	26650	50
390	20240329	140400	1344326450	26650	26650	26650	26650	150
391	20240329	140300	1340328950	26700	26700	26700	26700	15
392	20240329	140200	1339928450	26700	26700	26700	26700	43
393	20240329	140100	1338780350	26700	26700	26700	26700	14
394	20240329	140000	1338406550	26700	26650	26700	26650	3
395	20240329	135900	1338326500	26700	26700	26700	26700	1
396	20240329	135800	1338299800	26650	26650	26650	26650	0
397	20240329	135700	1338299800	26650	26650	26650	26650	0
398	20240329	135600	1338299800	26650	26650	26650	26650	250
399	20240329	135500	1331637300	26650	26650	26650	26650	1
400	20240329	135400	1331610650	26700	26700	26700	26700	101
401	20240329	135300	1328913950	26700	26700	26700	26700	12
402	20240329	135200	1328593550	26700	26700	26700	26650	330
403	20240329	135100	1319793400	26700	26700	26700	26700	111
404	20240329	135000	1316829700	26700	26700	26700	26700	20
405	20240329	134900	1316295700	26700	26700	26700	26700	0
406	20240329	134800	1316295700	26700	26700	26700	26700	328
407	20240329	134700	1307538100	26700	26700	26700	26700	25
408	20240329	134600	1306870600	26700	26700	26700	26700	21
409	20240329	134500	1306309900	26700	26650	26700	26650	6
410	20240329	134400	1306149750	26700	26700	26700	26700	94
411	20240329	134300	1303639950	26700	26700	26700	26700	14
412	20240329	134200	1303266150	26700	26700	26700	26700	0
413	20240329	134100	1303266150	26700	26700	26700	26700	0
414	20240329	134000	1303266150	26700	26700	26700	26700	0
415	20240329	133900	1303266150	26700	26700	26700	26700	3
416	20240329	133800	1303186050	26650	26650	26650	26650	21
417	20240329	133700	1302626400	26650	26650	26650	26650	224
418	20240329	133600	1296656800	26700	26700	26700	26700	0
419	20240329	133500	1296656800	26700	26700	26700	26700	0
420	20240329	133400	1296656800	26700	26700	26700	26700	13
421	20240329	133300	1296309700	26700	26700	26700	26700	0
422	20240329	133200	1296309700	26700	26650	26700	26650	232
423	20240329	133100	1290125300	26700	26700	26700	26700	0
424	20240329	133000	1290125300	26700	26700	26700	26700	260
425	20240329	132900	1283183300	26650	26650	26700	26650	48
426	20240329	132800	1281902100	26650	26650	26650	26650	6
427	20240329	132700	1281742200	26700	26650	26700	26650	87
428	20240329	132600	1279422000	26650	26650	26650	26650	0
429	20240329	132500	1279422000	26650	26650	26650	26650	10
430	20240329	132400	1279155500	26650	26650	26650	26650	0
431	20240329	132300	1279155500	26650	26700	26700	26650	37
432	20240329	132200	1278169400	26650	26650	26650	26650	1
433	20240329	132100	1278142750	26750	26750	26750	26750	50
434	20240329	132000	1276805250	26700	26700	26700	26650	111
435	20240329	131900	1273842050	26700	26700	26700	26700	74
436	20240329	131800	1271866250	26700	26700	26700	26700	87
437	20240329	131700	1269543350	26700	26700	26700	26700	85
438	20240329	131600	1267273850	26700	26700	26700	26700	1
439	20240329	131500	1267247150	26650	26650	26650	26650	0
440	20240329	131400	1267247150	26650	26650	26650	26650	1
441	20240329	131300	1267220500	26650	26650	26650	26650	0
442	20240329	131200	1267220500	26650	26650	26650	26650	833
443	20240329	131100	1245021050	26650	26650	26650	26650	0
444	20240329	131000	1245021050	26650	26650	26650	26650	40
445	20240329	130900	1243955050	26700	26700	26700	26700	0
446	20240329	130800	1243955050	26700	26700	26700	26700	2
447	20240329	130700	1243901650	26650	26650	26650	26650	20
448	20240329	130600	1243368650	26650	26650	26650	26650	1
449	20240329	130500	1243342000	26700	26700	26700	26700	10
450	20240329	130400	1243075000	26700	26700	26700	26700	0
451	20240329	130300	1243075000	26700	26650	26700	26650	101
452	20240329	130200	1240383300	26650	26700	26700	26650	127
453	20240329	130100	1236996900	26700	26700	26700	26700	5
454	20240329	130000	1236863400	26650	26650	26650	26650	0
455	20240329	125900	1236863400	26650	26700	26700	26650	7
456	20240329	125800	1236676550	26650	26650	26650	26650	2
457	20240329	125700	1236623250	26650	26650	26650	26650	0
458	20240329	125600	1236623250	26650	26650	26650	26650	61
459	20240329	125500	1234997600	26700	26700	26700	26700	1
460	20240329	125400	1234970900	26700	26700	26700	26700	1
461	20240329	125300	1234944200	26700	26650	26700	26650	117
462	20240329	125200	1231821000	26650	26650	26650	26650	0
463	20240329	125100	1231821000	26650	26650	26700	26650	240
464	20240329	125000	1225415000	26650	26650	26650	26650	0
465	20240329	124900	1225415000	26650	26650	26650	26650	80
466	20240329	124800	1223283000	26650	26700	26700	26650	14
467	20240329	124700	1222909850	26700	26700	26700	26700	0
468	20240329	124600	1222909850	26700	26700	26700	26700	83
469	20240329	124500	1220693750	26700	26700	26700	26700	1
470	20240329	124400	1220667050	26650	26650	26650	26650	412
471	20240329	124300	1209687250	26650	26600	26650	26600	53
472	20240329	124200	1208276950	26650	26650	26650	26650	2
473	20240329	124100	1208223650	26600	26600	26650	26600	96
474	20240329	124000	1205669850	26650	26650	26650	26650	0
475	20240329	123900	1205669850	26650	26650	26650	26650	124
476	20240329	123800	1202365250	26650	26650	26650	26650	0
477	20240329	123700	1202365250	26650	26650	26650	26650	1323
478	20240329	123600	1167107300	26650	26650	26650	26650	1
479	20240329	123500	1167080650	26650	26650	26650	26650	446
480	20240329	123400	1155194750	26650	26650	26650	26650	0
481	20240329	123300	1155194750	26650	26650	26650	26650	0
482	20240329	123200	1155194750	26650	26650	26650	26650	1
483	20240329	123100	1155168100	26650	26650	26650	26650	0
484	20240329	123000	1155168100	26650	26650	26650	26650	1
485	20240329	122900	1155141450	26650	26650	26650	26650	3
486	20240329	122800	1155061500	26650	26600	26650	26600	2
487	20240329	122700	1155008250	26650	26650	26650	26650	78
488	20240329	122600	1152929550	26650	26650	26650	26650	1
489	20240329	122500	1152902900	26600	26600	26600	26600	70
490	20240329	122400	1151040900	26600	26600	26600	26600	15
491	20240329	122300	1150641900	26600	26600	26600	26600	20
492	20240329	122200	1150109900	26600	26600	26600	26600	0
493	20240329	122100	1150109900	26600	26600	26600	26600	13
494	20240329	122000	1149764100	26600	26600	26600	26600	325
495	20240329	121900	1141119100	26550	26550	26550	26550	0
496	20240329	121800	1141119100	26550	26550	26550	26550	11
497	20240329	121700	1140827050	26600	26600	26600	26600	1
498	20240329	121600	1140800450	26600	26600	26600	26600	1
499	20240329	121500	1140773850	26600	26600	26600	26600	0
500	20240329	121400	1140773850	26600	26600	26600	26600	5
501	20240329	121300	1140640850	26550	26550	26550	26550	1
502	20240329	121200	1140614300	26600	26600	26600	26600	38
503	20240329	121100	1139603500	26600	26600	26600	26600	30
504	20240329	121000	1138805500	26600	26600	26600	26600	272
505	20240329	120900	1131570300	26600	26600	26600	26600	297
506	20240329	120800	1123670100	26650	26650	26650	26650	10
507	20240329	120700	1123403600	26600	26600	26600	26600	1
508	20240329	120600	1123377000	26600	26600	26600	26600	0
509	20240329	120500	1123377000	26600	26600	26600	26600	1
510	20240329	120400	1123350400	26600	26600	26600	26600	0
511	20240329	120300	1123350400	26600	26600	26600	26600	251
512	20240329	120200	1116673800	26550	26600	26600	26550	212
513	20240329	120100	1111034950	26550	26550	26550	26550	60
514	20240329	120000	1109441950	26550	26550	26550	26550	0
515	20240329	115900	1109441950	26550	26550	26550	26550	14
516	20240329	115800	1109070250	26550	26550	26550	26550	1
517	20240329	115700	1109043700	26600	26600	26600	26600	0
518	20240329	115600	1109043700	26600	26600	26600	26600	1
519	20240329	115500	1109017100	26600	26550	26600	26550	3
520	20240329	115400	1108937350	26600	26600	26600	26600	153
521	20240329	115300	1104867550	26600	26600	26600	26600	0
522	20240329	115200	1104867550	26600	26600	26600	26600	1
523	20240329	115100	1104840950	26600	26600	26600	26600	0
524	20240329	115000	1104840950	26600	26600	26600	26550	265
525	20240329	114900	1097792000	26600	26600	26600	26600	214
526	20240329	114800	1092099600	26600	26600	26600	26600	10
527	20240329	114700	1091833600	26600	26650	26650	26600	459
528	20240329	114600	1079624050	26650	26650	26650	26650	0
529	20240329	114500	1079624050	26650	26650	26650	26650	2
530	20240329	114400	1079570750	26600	26600	26600	26600	100
531	20240329	114300	1076910750	26600	26600	26600	26600	0
532	20240329	114200	1076910750	26600	26600	26600	26600	11
533	20240329	114100	1076618150	26600	26600	26600	26600	200
534	20240329	114000	1071298150	26650	26650	26650	26650	11
535	20240329	113900	1071005000	26650	26650	26650	26650	10
536	20240329	113800	1070738500	26650	26650	26650	26650	15
537	20240329	113700	1070338750	26600	26600	26600	26600	5
538	20240329	113600	1070205750	26650	26600	26650	26600	303
539	20240329	113500	1062145450	26600	26550	26600	26550	2
540	20240329	113400	1062092300	26600	26600	26600	26600	3
541	20240329	113300	1062012500	26600	26600	26600	26600	200
542	20240329	113200	1056692500	26600	26600	26600	26600	0
543	20240329	113100	1056692500	26600	26550	26600	26550	312
544	20240329	113000	1048408000	26600	26600	26600	26600	60
545	20240329	112900	1046812000	26600	26600	26600	26550	272
546	20240329	112800	1039578300	26600	26600	26600	26600	47
547	20240329	112700	1038328100	26550	26600	26600	26550	21
548	20240329	112600	1037769550	26600	26600	26600	26600	21
549	20240329	112500	1037210950	26600	26600	26600	26600	261
550	20240329	112400	1030268350	26600	26600	26600	26600	0
551	20240329	112300	1030268350	26600	26600	26600	26600	7
552	20240329	112200	1030082150	26600	26550	26600	26550	7
553	20240329	112100	1029896200	26550	26550	26550	26550	3
554	20240329	112000	1029816550	26550	26550	26550	26550	15
555	20240329	111900	1029418300	26550	26550	26550	26550	1
556	20240329	111800	1029391750	26600	26600	26600	26600	23
557	20240329	111700	1028779950	26600	26600	26600	26600	1
558	20240329	111600	1028753350	26600	26600	26600	26600	16
559	20240329	111500	1028327750	26600	26600	26600	26600	12
560	20240329	111400	1028008550	26600	26600	26600	26600	23
561	20240329	111300	1027396750	26600	26600	26600	26600	60
562	20240329	111200	1025800750	26600	26600	26650	26600	211
563	20240329	111100	1020188050	26600	26600	26600	26600	6
564	20240329	111000	1020028450	26600	26600	26600	26600	46
565	20240329	110900	1018804850	26550	26550	26550	26550	0
566	20240329	110800	1018804850	26550	26550	26550	26550	12
567	20240329	110700	1018486250	26600	26650	26650	26600	241
568	20240329	110600	1012075600	26650	26650	26650	26650	10
569	20240329	110500	1011809100	26650	26650	26650	26650	33
570	20240329	110400	1010929650	26650	26600	26650	26600	540
571	20240329	110300	996541550	26600	26650	26650	26600	210
572	20240329	110200	990955050	26650	26650	26650	26650	2
573	20240329	110100	990901750	26600	26600	26600	26600	0
574	20240329	110000	990901750	26600	26600	26600	26600	440
575	20240329	105900	979197750	26600	26600	26600	26600	0
576	20240329	105800	979197750	26600	26600	26600	26600	62
577	20240329	105700	977548550	26600	26600	26600	26600	95
578	20240329	105600	975021550	26600	26600	26600	26600	0
579	20240329	105500	975021550	26600	26600	26600	26600	1601
580	20240329	105400	932434950	26600	26600	26600	26600	415
581	20240329	105300	921395950	26600	26600	26600	26600	12
582	20240329	105200	921076750	26650	26650	26650	26650	2
583	20240329	105100	921023450	26600	26600	26600	26600	94
584	20240329	105000	918523050	26650	26650	26650	26650	483
585	20240329	104900	905651100	26650	26650	26650	26650	0
586	20240329	104800	905651100	26650	26650	26650	26650	92
587	20240329	104700	903199300	26650	26650	26650	26650	288
588	20240329	104600	895524100	26650	26650	26650	26650	10
589	20240329	104500	895257600	26650	26650	26650	26650	1
590	20240329	104400	895230950	26700	26700	26700	26700	0
591	20240329	104300	895230950	26700	26650	26700	26650	15
592	20240329	104200	894831100	26700	26700	26700	26700	193
593	20240329	104100	889678000	26650	26650	26650	26650	1
594	20240329	104000	889651350	26650	26650	26650	26650	50
595	20240329	103900	888318850	26700	26700	26700	26700	11
596	20240329	103800	888025150	26700	26700	26700	26700	35
597	20240329	103700	887090650	26700	26700	26700	26700	3
598	20240329	103600	887010550	26650	26700	26700	26650	1012
599	20240329	103500	860040700	26700	26700	26700	26700	41
600	20240329	103400	858946000	26700	26700	26700	26700	0
601	20240329	103300	858946000	26700	26700	26700	26700	1
602	20240329	103200	858919300	26700	26700	26700	26650	68
603	20240329	103100	857104700	26650	26650	26650	26650	215
604	20240329	103000	851374950	26700	26700	26700	26700	13
605	20240329	102900	851027850	26700	26700	26700	26700	90
606	20240329	102800	848624850	26700	26700	26700	26700	110
607	20240329	102700	845687850	26700	26700	26700	26700	0
608	20240329	102600	845687850	26700	26700	26700	26700	143
609	20240329	102500	841869750	26700	26700	26700	26700	1
610	20240329	102400	841843050	26700	26700	26700	26700	103
611	20240329	102300	839092950	26700	26700	26700	26700	10
612	20240329	102200	838825950	26700	26700	26700	26650	63
613	20240329	102100	837145050	26700	26700	26700	26700	1
614	20240329	102000	837118350	26700	26700	26700	26700	185
615	20240329	101900	832178850	26700	26700	26700	26700	47
616	20240329	101800	830923950	26700	26700	26700	26700	27
617	20240329	101700	830203050	26700	26650	26700	26650	12
618	20240329	101600	829882750	26650	26650	26650	26650	270
619	20240329	101500	822687250	26700	26700	26700	26700	126
620	20240329	101400	819323050	26700	26700	26700	26700	367
621	20240329	101300	809524150	26700	26700	26700	26700	10
622	20240329	101200	809257150	26700	26700	26700	26700	4
623	20240329	101100	809150350	26750	26750	26750	26750	3
624	20240329	101000	809070100	26750	26750	26750	26750	100
625	20240329	100900	806395100	26750	26750	26750	26750	3
626	20240329	100800	806314850	26750	26700	26750	26700	188
627	20240329	100700	801286200	26700	26700	26700	26700	11
628	20240329	100600	800992500	26700	26700	26700	26700	0
629	20240329	100500	800992500	26700	26750	26750	26700	32
630	20240329	100400	800138000	26600	26600	26600	26600	6
631	20240329	100300	799978400	26650	26700	26700	26650	571
632	20240329	100200	784743850	26700	26700	26700	26700	10
633	20240329	100100	784476850	26700	26700	26700	26700	83
634	20240329	100000	782260750	26700	26700	26700	26600	26
635	20240329	095900	781566650	26650	26700	26750	26650	260
636	20240329	095800	774636500	26700	26700	26700	26700	126
637	20240329	095700	771272300	26700	26700	26700	26700	2
638	20240329	095600	771218900	26700	26700	26700	26700	105
639	20240329	095500	768415400	26600	26600	26600	26600	100
640	20240329	095400	765755400	26600	26750	26750	26600	372
641	20240329	095300	755859400	26600	26550	26600	26550	1323
642	20240329	095200	720730850	26550	26550	26550	26550	814
643	20240329	095100	699119150	26550	26550	26550	26550	71
644	20240329	095000	697234100	26550	26550	26550	26500	435
645	20240329	094900	685699050	26550	26500	26550	26500	36
646	20240329	094800	684744000	26550	26550	26550	26550	280
647	20240329	094700	677310000	26550	26550	26550	26500	99
648	20240329	094600	674684300	26550	26550	26550	26550	6
649	20240329	094500	674525000	26550	26550	26550	26550	70
650	20240329	094400	672666500	26500	26550	26550	26500	412
651	20240329	094300	661728200	26550	26500	26550	26500	458
652	20240329	094200	649584950	26500	26550	26550	26500	395
653	20240329	094100	639108600	26550	26550	26550	26550	549
654	20240329	094000	624532650	26550	26550	26550	26500	955
655	20240329	093900	599180150	26550	26500	26550	26500	71
656	20240329	093800	597295150	26550	26500	26550	26500	12
657	20240329	093700	596977000	26500	26550	26550	26500	65
658	20240329	093600	595254400	26550	26500	26550	26500	149
659	20240329	093500	591305600	26500	26500	26500	26500	482
660	20240329	093400	578532600	26500	26500	26500	26500	730
661	20240329	093300	559187600	26450	26450	26500	26450	1013
662	20240329	093200	532387000	26500	26650	26650	26500	4036
663	20240329	093100	425257300	26650	26650	26750	26600	1965
664	20240329	093000	372955050	26700	26750	26750	26700	1500
665	20240329	092900	332902050	26750	26750	26750	26700	97
666	20240329	092800	330307350	26750	26700	26750	26700	2
667	20240329	092700	330253900	26750	26750	26750	26750	268
668	20240329	092600	323084900	26750	26700	26750	26700	485
669	20240329	092500	310125800	26700	26700	26700	26700	10
670	20240329	092400	309858800	26700	26750	26750	26700	363
671	20240329	092300	300166650	26750	26750	26750	26750	35
672	20240329	092200	299230400	26750	26800	26800	26750	951
673	20240329	092100	273790600	26800	26800	26800	26800	213
674	20240329	092000	268082200	26850	26900	26950	26850	445
675	20240329	091900	256104850	26850	26850	26850	26850	70
676	20240329	091800	254225350	26800	26850	26850	26800	425
677	20240329	091700	242833400	26800	26850	26850	26800	87
678	20240329	091600	240498700	26800	26850	26850	26800	500
679	20240329	091500	227081500	26950	26950	26950	26950	54
680	20240329	091400	225626200	27000	26950	27000	26950	43
681	20240329	091300	224465450	26950	26950	26950	26950	426
682	20240329	091200	212984750	26950	26750	26950	26750	56
683	20240329	091100	211484350	26750	26800	26800	26750	314
684	20240329	091000	203069350	26800	26800	26800	26800	67
685	20240329	090900	201273750	26800	26750	26800	26750	157
686	20240329	090800	197069550	26750	26750	26750	26700	599
687	20240329	090700	181049000	26800	26800	26800	26800	599
688	20240329	090600	164995800	26900	26900	26900	26800	554
689	20240329	090500	150132350	27000	26900	27000	26850	1222
690	20240329	090400	117310200	26900	26950	26950	26900	200
691	20240329	090300	111925050	27000	26950	27000	26800	606
692	20240329	090200	95621050	26950	27000	27000	26950	1575
693	20240329	090100	53096550	27000	27050	27050	27000	1164
694	20240329	090000	21667700	27100	27200	27200	27100	759