KissMeData/021240/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185900	2976038600	56000	56000	56000	56000	11040
3	20240329	185800	2976038600	56000	56000	56000	56000	0
4	20240329	185700	2976038600	56000	56000	56000	56000	0
5	20240329	185600	2976038600	56000	56000	56000	56000	0
6	20240329	185500	2976038600	56000	56000	56000	56000	0
7	20240329	185400	2976038600	56000	56000	56000	56000	0
8	20240329	185300	2976038600	56000	56000	56000	56000	0
9	20240329	185200	2976038600	56000	56000	56000	56000	0
10	20240329	185100	2976038600	56000	56000	56000	56000	0
11	20240329	185000	2976038600	56000	56000	56000	56000	0
12	20240329	184900	2976038600	56000	56000	56000	56000	0
13	20240329	184800	2976038600	56000	56000	56000	56000	0
14	20240329	184700	2976038600	56000	56000	56000	56000	0
15	20240329	184600	2976038600	56000	56000	56000	56000	0
16	20240329	184500	2976038600	56000	56000	56000	56000	0
17	20240329	184400	2976038600	56000	56000	56000	56000	0
18	20240329	184300	2976038600	56000	56000	56000	56000	0
19	20240329	184200	2976038600	56000	56000	56000	56000	0
20	20240329	184100	2976038600	56000	56000	56000	56000	0
21	20240329	184000	2976038600	56000	56000	56000	56000	0
22	20240329	183900	2976038600	56000	56000	56000	56000	0
23	20240329	183800	2976038600	56000	56000	56000	56000	0
24	20240329	183700	2976038600	56000	56000	56000	56000	0
25	20240329	183600	2976038600	56000	56000	56000	56000	0
26	20240329	183500	2976038600	56000	56000	56000	56000	0
27	20240329	183400	2976038600	56000	56000	56000	56000	0
28	20240329	183300	2976038600	56000	56000	56000	56000	0
29	20240329	183200	2976038600	56000	56000	56000	56000	0
30	20240329	183100	2976038600	56000	56000	56000	56000	0
31	20240329	183000	2976038600	56000	56000	56000	56000	0
32	20240329	182900	2976038600	56000	56000	56000	56000	11040
33	20240329	182800	2976038600	56000	56000	56000	56000	0
34	20240329	182700	2976038600	56000	56000	56000	56000	0
35	20240329	182600	2976038600	56000	56000	56000	56000	0
36	20240329	182500	2976038600	56000	56000	56000	56000	0
37	20240329	182400	2976038600	56000	56000	56000	56000	0
38	20240329	182300	2976038600	56000	56000	56000	56000	0
39	20240329	182200	2976038600	56000	56000	56000	56000	0
40	20240329	182100	2976038600	56000	56000	56000	56000	0
41	20240329	182000	2976038600	56000	56000	56000	56000	0
42	20240329	181900	2976038600	56000	56000	56000	56000	0
43	20240329	181800	2976038600	56000	56000	56000	56000	0
44	20240329	181700	2976038600	56000	56000	56000	56000	0
45	20240329	181600	2976038600	56000	56000	56000	56000	0
46	20240329	181500	2976038600	56000	56000	56000	56000	0
47	20240329	181400	2976038600	56000	56000	56000	56000	0
48	20240329	181300	2976038600	56000	56000	56000	56000	0
49	20240329	181200	2976038600	56000	56000	56000	56000	0
50	20240329	181100	2976038600	56000	56000	56000	56000	0
51	20240329	181000	2976038600	56000	56000	56000	56000	0
52	20240329	180900	2976038600	56000	56000	56000	56000	0
53	20240329	180800	2976038600	56000	56000	56000	56000	0
54	20240329	180700	2976038600	56000	56000	56000	56000	0
55	20240329	180600	2976038600	56000	56000	56000	56000	0
56	20240329	180500	2976038600	56000	56000	56000	56000	0
57	20240329	180400	2976038600	56000	56000	56000	56000	0
58	20240329	180300	2976038600	56000	56000	56000	56000	0
59	20240329	180200	2976038600	56000	56000	56000	56000	0
60	20240329	180100	2976038600	56000	56000	56000	56000	0
61	20240329	180000	2976038600	56000	56000	56000	56000	0
62	20240329	175900	2976038600	56000	56000	56000	56000	11040
63	20240329	175800	2976038600	56000	56000	56000	56000	0
64	20240329	175700	2976038600	56000	56000	56000	56000	0
65	20240329	175600	2976038600	56000	56000	56000	56000	0
66	20240329	175500	2976038600	56000	56000	56000	56000	0
67	20240329	175400	2976038600	56000	56000	56000	56000	0
68	20240329	175300	2976038600	56000	56000	56000	56000	0
69	20240329	175200	2976038600	56000	56000	56000	56000	0
70	20240329	175100	2976038600	56000	56000	56000	56000	0
71	20240329	175000	2976038600	56000	56000	56000	56000	0
72	20240329	174900	2976038600	56000	56000	56000	56000	0
73	20240329	174800	2976038600	56000	56000	56000	56000	0
74	20240329	174700	2976038600	56000	56000	56000	56000	0
75	20240329	174600	2976038600	56000	56000	56000	56000	0
76	20240329	174500	2976038600	56000	56000	56000	56000	0
77	20240329	174400	2976038600	56000	56000	56000	56000	0
78	20240329	174300	2976038600	56000	56000	56000	56000	0
79	20240329	174200	2976038600	56000	56000	56000	56000	0
80	20240329	174100	2976038600	56000	56000	56000	56000	0
81	20240329	174000	2976038600	56000	56000	56000	56000	0
82	20240329	173900	2976038600	56000	56000	56000	56000	0
83	20240329	173800	2976038600	56000	56000	56000	56000	0
84	20240329	173700	2976038600	56000	56000	56000	56000	0
85	20240329	173600	2976038600	56000	56000	56000	56000	0
86	20240329	173500	2976038600	56000	56000	56000	56000	0
87	20240329	173400	2976038600	56000	56000	56000	56000	0
88	20240329	173300	2976038600	56000	56000	56000	56000	0
89	20240329	173200	2976038600	56000	56000	56000	56000	0
90	20240329	173100	2976038600	56000	56000	56000	56000	0
91	20240329	173000	2976038600	56000	56000	56000	56000	0
92	20240329	172900	2976038600	56000	56000	56000	56000	11040
93	20240329	172800	2976038600	56000	56000	56000	56000	0
94	20240329	172700	2976038600	56000	56000	56000	56000	0
95	20240329	172600	2976038600	56000	56000	56000	56000	0
96	20240329	172500	2976038600	56000	56000	56000	56000	0
97	20240329	172400	2976038600	56000	56000	56000	56000	0
98	20240329	172300	2976038600	56000	56000	56000	56000	0
99	20240329	172200	2976038600	56000	56000	56000	56000	0
100	20240329	172100	2976038600	56000	56000	56000	56000	0
101	20240329	172000	2976038600	56000	56000	56000	56000	0
102	20240329	171900	2976038600	56000	56000	56000	56000	0
103	20240329	171800	2976038600	56000	56000	56000	56000	0
104	20240329	171700	2976038600	56000	56000	56000	56000	0
105	20240329	171600	2976038600	56000	56000	56000	56000	0
106	20240329	171500	2976038600	56000	56000	56000	56000	0
107	20240329	171400	2976038600	56000	56000	56000	56000	0
108	20240329	171300	2976038600	56000	56000	56000	56000	0
109	20240329	171200	2976038600	56000	56000	56000	56000	0
110	20240329	171100	2976038600	56000	56000	56000	56000	0
111	20240329	171000	2976038600	56000	56000	56000	56000	0
112	20240329	170900	2976038600	56000	56000	56000	56000	0
113	20240329	170800	2976038600	56000	56000	56000	56000	0
114	20240329	170700	2976038600	56000	56000	56000	56000	0
115	20240329	170600	2976038600	56000	56000	56000	56000	0
116	20240329	170500	2976038600	56000	56000	56000	56000	0
117	20240329	170400	2976038600	56000	56000	56000	56000	0
118	20240329	170300	2976038600	56000	56000	56000	56000	0
119	20240329	170200	2976038600	56000	56000	56000	56000	0
120	20240329	170100	2976038600	56000	56000	56000	56000	0
121	20240329	170000	2976038600	56000	56000	56000	56000	0
122	20240329	165900	2976038600	56000	56000	56000	56000	11040
123	20240329	165800	2976038600	56000	56000	56000	56000	0
124	20240329	165700	2976038600	56000	56000	56000	56000	0
125	20240329	165600	2976038600	56000	56000	56000	56000	0
126	20240329	165500	2976038600	56000	56000	56000	56000	0
127	20240329	165400	2976038600	56000	56000	56000	56000	0
128	20240329	165300	2976038600	56000	56000	56000	56000	0
129	20240329	165200	2976038600	56000	56000	56000	56000	0
130	20240329	165100	2976038600	56000	56000	56000	56000	0
131	20240329	165000	2976038600	56000	56000	56000	56000	0
132	20240329	164900	2976038600	56000	56000	56000	56000	0
133	20240329	164800	2976038600	56000	56000	56000	56000	0
134	20240329	164700	2976038600	56000	56000	56000	56000	0
135	20240329	164600	2976038600	56000	56000	56000	56000	0
136	20240329	164500	2976038600	56000	56000	56000	56000	0
137	20240329	164400	2976038600	56000	56000	56000	56000	0
138	20240329	164300	2976038600	56000	56000	56000	56000	0
139	20240329	164200	2976038600	56000	56000	56000	56000	0
140	20240329	164100	2976038600	56000	56000	56000	56000	0
141	20240329	164000	2976038600	56000	56000	56000	56000	0
142	20240329	163900	2976038600	56000	56000	56000	56000	0
143	20240329	163800	2976038600	56000	56000	56000	56000	0
144	20240329	163700	2976038600	56000	56000	56000	56000	0
145	20240329	163600	2976038600	56000	56000	56000	56000	0
146	20240329	163500	2976038600	56000	56000	56000	56000	0
147	20240329	163400	2976038600	56000	56000	56000	56000	0
148	20240329	163300	2976038600	56000	56000	56000	56000	0
149	20240329	163200	2976038600	56000	56000	56000	56000	0
150	20240329	163100	2976038600	56000	56000	56000	56000	0
151	20240329	163000	2976038600	56000	56000	56000	56000	0
152	20240329	162900	2976038600	56000	56000	56000	56000	11040
153	20240329	162800	2976038600	56000	56000	56000	56000	0
154	20240329	162700	2976038600	56000	56000	56000	56000	0
155	20240329	162600	2976038600	56000	56000	56000	56000	0
156	20240329	162500	2976038600	56000	56000	56000	56000	0
157	20240329	162400	2976038600	56000	56000	56000	56000	0
158	20240329	162300	2976038600	56000	56000	56000	56000	0
159	20240329	162200	2976038600	56000	56000	56000	56000	0
160	20240329	162100	2976038600	56000	56000	56000	56000	0
161	20240329	162000	2976038600	56000	56000	56000	56000	0
162	20240329	161900	2976038600	56000	56000	56000	56000	0
163	20240329	161800	2976038600	56000	56000	56000	56000	0
164	20240329	161700	2976038600	56000	56000	56000	56000	0
165	20240329	161600	2976038600	56000	56000	56000	56000	0
166	20240329	161500	2976038600	56000	56000	56000	56000	0
167	20240329	161400	2976038600	56000	56000	56000	56000	0
168	20240329	161300	2976038600	56000	56000	56000	56000	0
169	20240329	161200	2976038600	56000	56000	56000	56000	0
170	20240329	161100	2976038600	56000	56000	56000	56000	0
171	20240329	161000	2976038600	56000	56000	56000	56000	0
172	20240329	160900	2976038600	56000	56000	56000	56000	0
173	20240329	160800	2976038600	56000	56000	56000	56000	0
174	20240329	160700	2976038600	56000	56000	56000	56000	0
175	20240329	160600	2976038600	56000	56000	56000	56000	0
176	20240329	160500	2976038600	56000	56000	56000	56000	0
177	20240329	160400	2976038600	56000	56000	56000	56000	0
178	20240329	160300	2976038600	56000	56000	56000	56000	0
179	20240329	160200	2976038600	56000	56000	56000	56000	0
180	20240329	160100	2976038600	56000	56000	56000	56000	0
181	20240329	160000	2976038600	56000	56000	56000	56000	0
182	20240329	155900	2976038600	56000	56000	56000	56000	11040
183	20240329	155800	2976038600	56000	56000	56000	56000	0
184	20240329	155700	2976038600	56000	56000	56000	56000	0
185	20240329	155600	2976038600	56000	56000	56000	56000	0
186	20240329	155500	2976038600	56000	56000	56000	56000	0
187	20240329	155400	2976038600	56000	56000	56000	56000	0
188	20240329	155300	2976038600	56000	56000	56000	56000	0
189	20240329	155200	2976038600	56000	56000	56000	56000	0
190	20240329	155100	2976038600	56000	56000	56000	56000	0
191	20240329	155000	2976038600	56000	56000	56000	56000	0
192	20240329	154900	2976038600	56000	56000	56000	56000	0
193	20240329	154800	2976038600	56000	56000	56000	56000	0
194	20240329	154700	2976038600	56000	56000	56000	56000	0
195	20240329	154600	2976038600	56000	56000	56000	56000	0
196	20240329	154500	2976038600	56000	56000	56000	56000	0
197	20240329	154400	2976038600	56000	56000	56000	56000	0
198	20240329	154300	2976038600	56000	56000	56000	56000	0
199	20240329	154200	2976038600	56000	56000	56000	56000	0
200	20240329	154100	2976038600	56000	56000	56000	56000	0
201	20240329	154000	2976038600	56000	56000	56000	56000	0
202	20240329	153900	2976038600	56000	56000	56000	56000	0
203	20240329	153800	2976038600	56000	56000	56000	56000	0
204	20240329	153700	2976038600	56000	56000	56000	56000	0
205	20240329	153600	2976038600	56000	56000	56000	56000	0
206	20240329	153500	2976038600	56000	56000	56000	56000	0
207	20240329	153400	2976038600	56000	56000	56000	56000	0
208	20240329	153300	2976038600	56000	56000	56000	56000	0
209	20240329	153200	2976038600	56000	56000	56000	56000	0
210	20240329	153100	2976038600	56000	56000	56000	56000	0
211	20240329	153000	2976038600	56000	56000	56000	56000	11040
212	20240329	152900	2357798600	56500	56500	56500	56500	0
213	20240329	152800	2357798600	56500	56500	56500	56500	0
214	20240329	152700	2357798600	56500	56500	56500	56500	0
215	20240329	152600	2357798600	56500	56500	56500	56500	0
216	20240329	152500	2357798600	56500	56500	56500	56500	0
217	20240329	152400	2357798600	56500	56500	56500	56500	0
218	20240329	152300	2357798600	56500	56500	56500	56500	0
219	20240329	152200	2357798600	56500	56500	56500	56500	0
220	20240329	152100	2357798600	56500	56500	56500	56500	0
221	20240329	152000	2357798600	56500	56500	56500	56500	0
222	20240329	151900	2357798600	56500	56300	56500	56300	410
223	20240329	151800	2334686000	56300	56400	56500	56300	261
224	20240329	151700	2319991200	56500	56500	56500	56300	212
225	20240329	151600	2308031700	56300	56500	56500	56300	166
226	20240329	151500	2298664800	56400	56400	56500	56400	59
227	20240329	151400	2295336300	56500	56400	56500	56400	75
228	20240329	151300	2291105300	56500	56500	56500	56400	46
229	20240329	151200	2288510200	56500	56400	56500	56400	57
230	20240329	151100	2285294600	56400	56400	56400	56300	260
231	20240329	151000	2270634500	56300	56400	56500	56300	457
232	20240329	150900	2244862100	56400	56500	56500	56400	442
233	20240329	150800	2219910200	56500	56500	56600	56500	36
234	20240329	150700	2217875500	56600	56500	56600	56500	96
235	20240329	150600	2212447700	56500	56600	56600	56500	89
236	20240329	150500	2207415800	56500	56600	56600	56500	101
237	20240329	150400	2201703000	56500	56700	56700	56500	184
238	20240329	150300	2191289000	56600	56700	56700	56600	67
239	20240329	150200	2187492300	56700	56500	56700	56500	148
240	20240329	150100	2179115500	56600	56600	56600	56500	130
241	20240329	150000	2171758900	56600	56600	56600	56600	62
242	20240329	145900	2168249700	56600	56600	56600	56500	20
243	20240329	145800	2167119100	56600	56500	56600	56500	40
244	20240329	145700	2164856600	56600	56600	56600	56500	10
245	20240329	145600	2164291000	56600	56600	56600	56500	54
246	20240329	145500	2161237700	56600	56500	56600	56500	52
247	20240329	145400	2158295100	56500	56500	56600	56500	21
248	20240329	145300	2157108300	56500	56500	56600	56400	44
249	20240329	145200	2154621300	56500	56500	56600	56400	26
250	20240329	145100	2153152300	56500	56500	56700	56500	85
251	20240329	145000	2148339900	56600	56600	56700	56400	54
252	20240329	144900	2145282700	56700	56600	56700	56400	33
253	20240329	144800	2143412900	56500	56500	56600	56500	32
254	20240329	144700	2141603400	56600	56500	56600	56500	39
255	20240329	144600	2139398500	56600	56700	56700	56500	146
256	20240329	144500	2131129300	56700	56500	56700	56500	67
257	20240329	144400	2127337300	56600	56600	56600	56500	190
258	20240329	144300	2116584800	56600	56500	56600	56500	24
259	20240329	144200	2115228000	56500	56700	56700	56500	746
260	20240329	144100	2073075600	56500	56500	56700	56500	13
261	20240329	144000	2072339900	56700	56600	56700	56600	39
262	20240329	143900	2070130300	56700	56700	56700	56600	88
263	20240329	143800	2065141200	56700	56700	56800	56700	128
264	20240329	143700	2057881100	56800	56800	56800	56700	22
265	20240329	143600	2056632100	56800	56600	56800	56600	23
266	20240329	143500	2055328300	56600	56600	56700	56600	37
267	20240329	143400	2053231100	56700	56600	56700	56600	45
268	20240329	143300	2050680100	56600	56700	56700	56600	21
269	20240329	143200	2049489700	56600	56600	56800	56600	14
270	20240329	143100	2048695600	56700	56600	56700	56500	146
271	20240329	143000	2040428100	56700	56600	56700	56500	17
272	20240329	142900	2039466000	56600	56600	56800	56600	155
273	20240329	142800	2030678900	56600	56600	56800	56500	32
274	20240329	142700	2028866900	56700	56600	56800	56600	35
275	20240329	142600	2026882200	56600	56800	56800	56600	205
276	20240329	142500	2015246000	56700	56700	56800	56700	13
277	20240329	142400	2014508300	56800	56700	56800	56600	51
278	20240329	142300	2011617600	56600	56600	56700	56600	43
279	20240329	142200	2009181100	56600	56600	56700	56600	32
280	20240329	142100	2007367300	56700	56600	56700	56600	116
281	20240329	142000	2000801200	56600	56600	56700	56500	65
282	20240329	141900	1997121500	56600	56700	56700	56500	35
283	20240329	141800	1995137600	56800	56800	56800	56700	124
284	20240329	141700	1988103500	56800	56800	56800	56700	28
285	20240329	141600	1986513600	56800	56700	56800	56700	54
286	20240329	141500	1983447000	56700	56800	56800	56700	80
287	20240329	141400	1978909000	56700	56600	56700	56600	30
288	20240329	141300	1977210100	56700	56700	56700	56600	26
289	20240329	141200	1975736000	56700	56600	56800	56600	107
290	20240329	141100	1969670100	56700	56700	56700	56500	207
291	20240329	141000	1957962100	56800	56700	56800	56700	17
292	20240329	140900	1956996900	56800	56600	56800	56600	180
293	20240329	140800	1946800600	56600	56700	56700	56600	114
294	20240329	140700	1940346700	56700	56700	56700	56700	29
295	20240329	140600	1938702400	56700	56700	56800	56700	128
296	20240329	140500	1931438900	56800	56800	56800	56700	10
297	20240329	140400	1930871000	56800	56800	56800	56800	22
298	20240329	140300	1929621400	56800	56800	56800	56800	9
299	20240329	140200	1929110200	56800	56800	56800	56800	76
300	20240329	140100	1924793400	56800	56800	56800	56800	7
301	20240329	140000	1924395800	56800	56700	56800	56700	65
302	20240329	135900	1920709400	56700	56700	56700	56600	60
303	20240329	135800	1917307700	56700	56900	56900	56700	108
304	20240329	135700	1911173200	56900	56900	56900	56800	22
305	20240329	135600	1909921600	56900	56900	56900	56900	69
306	20240329	135500	1905995500	56900	56900	56900	56900	19
307	20240329	135400	1904914400	56800	56900	56900	56800	10
308	20240329	135300	1904345600	56900	56800	56900	56800	37
309	20240329	135200	1902241200	56800	56800	56900	56800	35
310	20240329	135100	1900253100	56900	56800	56900	56800	59
311	20240329	135000	1896897000	56800	56900	56900	56800	35
312	20240329	134900	1894908200	56900	56900	56900	56800	58
313	20240329	134800	1891608200	56900	56800	56900	56800	23
314	20240329	134700	1890299800	56800	56800	56800	56700	67
315	20240329	134600	1886494400	56900	56700	56900	56700	94
316	20240329	134500	1881156100	56800	56700	56800	56600	63
317	20240329	134400	1877584300	56700	56800	56800	56600	14
318	20240329	134300	1876790100	56600	56700	56700	56600	95
319	20240329	134200	1871412300	56700	56800	56800	56600	71
320	20240329	134100	1867386500	56800	56800	56800	56800	12
321	20240329	134000	1866704900	56800	56600	56800	56600	116
322	20240329	133900	1860134400	56600	56800	56800	56600	42
323	20240329	133800	1857749200	56800	56700	56800	56700	39
324	20240329	133700	1855537400	56700	56600	56700	56600	14
325	20240329	133600	1854743800	56700	56700	56700	56700	174
326	20240329	133500	1844878000	56700	56800	56800	56700	22
327	20240329	133400	1843628500	56800	56700	56900	56700	29
328	20240329	133300	1841983000	56900	56800	56900	56800	65
329	20240329	133200	1838290300	56900	56700	56900	56700	86
330	20240329	133100	1833405000	56800	56800	56800	56800	22
331	20240329	133000	1832155400	56800	56800	56800	56800	4
332	20240329	132900	1831928200	56800	56800	56800	56700	112
333	20240329	132800	1825567700	56800	56700	56800	56700	12
334	20240329	132700	1824886200	56800	56800	56800	56700	7
335	20240329	132600	1824488800	56700	56800	56800	56700	8
336	20240329	132500	1824034600	56700	56800	56800	56700	50
337	20240329	132400	1821195200	56800	56800	56800	56700	47
338	20240329	132300	1818527500	56800	56800	56800	56800	56
339	20240329	132200	1815346700	56800	56800	56800	56700	51
340	20240329	132100	1812450900	56700	56800	56800	56700	10
341	20240329	132000	1811883100	56800	56800	56800	56800	4
342	20240329	131900	1811655900	56800	56800	56800	56700	61
343	20240329	131800	1808194000	56800	56800	56800	56800	48
344	20240329	131700	1805467600	56800	56800	56800	56800	9
345	20240329	131600	1804956400	56700	56700	56800	56700	23
346	20240329	131500	1803652100	56800	56800	56800	56700	19
347	20240329	131400	1802573000	56800	56800	56800	56700	10
348	20240329	131300	1802005400	56800	56800	56800	56800	19
349	20240329	131200	1800926200	56700	56800	56800	56700	60
350	20240329	131100	1797519100	56700	56800	56800	56700	53
351	20240329	131000	1794513500	56800	56800	56800	56800	6
352	20240329	130900	1794172700	56800	56500	56800	56500	10
353	20240329	130800	1793605300	56800	56600	56800	56600	141
354	20240329	130700	1785616100	56800	56800	56800	56800	6
355	20240329	130600	1785275300	56700	56700	56800	56600	18
356	20240329	130500	1784254400	56800	56700	56800	56700	44
357	20240329	130400	1781755400	56700	56600	56700	56600	127
358	20240329	130300	1774554700	56700	56700	56700	56700	27
359	20240329	130200	1773023800	56700	56700	56700	56600	19
360	20240329	130100	1771946900	56600	56700	56700	56600	15
361	20240329	130000	1771097500	56700	56700	56700	56700	7
362	20240329	125900	1770700600	56700	56700	56700	56600	42
363	20240329	125800	1768321600	56600	56700	56700	56600	46
364	20240329	125700	1765713900	56700	56700	56700	56500	25
365	20240329	125600	1764300800	56500	56700	56700	56500	77
366	20240329	125500	1759947800	56700	56500	56700	56500	43
367	20240329	125400	1757509900	56500	56600	56700	56500	52
368	20240329	125300	1754567600	56600	56600	56700	56600	105
369	20240329	125200	1748623600	56600	56600	56700	56600	367
370	20240329	125100	1727849300	56700	56600	56700	56600	78
371	20240329	125000	1723430100	56600	56700	56700	56600	46
372	20240329	124900	1720825900	56600	56600	56700	56600	49
373	20240329	124800	1718051400	56700	56700	56700	56600	47
374	20240329	124700	1715390700	56600	56700	56700	56600	43
375	20240329	124600	1712955900	56700	56600	56700	56600	308
376	20240329	124500	1695520800	56700	56600	56700	56600	94
377	20240329	124400	1690198900	56600	56600	56600	56500	25
378	20240329	124300	1688785800	56500	56700	56700	56500	53
379	20240329	124200	1685789700	56700	56600	56700	56600	92
380	20240329	124100	1680582200	56600	56400	56600	56400	157
381	20240329	124000	1671717200	56500	56400	56500	56400	103
382	20240329	123900	1665900700	56400	56400	56500	56400	42
383	20240329	123800	1663531700	56400	56500	56500	56400	187
384	20240329	123700	1652970300	56400	56400	56500	56400	70
385	20240329	123600	1649020100	56500	56400	56500	56400	89
386	20240329	123500	1643997500	56500	56600	56600	56400	50
387	20240329	123400	1641175400	56400	56500	56600	56400	57
388	20240329	123300	1637958200	56600	56600	56600	56400	32
389	20240329	123200	1636151200	56400	56700	56700	56400	46
390	20240329	123100	1633551300	56600	56500	56700	56500	119
391	20240329	123000	1626811800	56700	56600	56700	56400	48
392	20240329	122900	1624099300	56400	56400	56700	56400	47
393	20240329	122800	1621447600	56400	56600	56700	56400	88
394	20240329	122700	1616470500	56500	56700	56700	56500	54
395	20240329	122600	1613415900	56600	56600	56700	56600	12
396	20240329	122500	1612736500	56700	56600	56700	56500	137
397	20240329	122400	1604986300	56500	56600	56600	56500	51
398	20240329	122300	1602102800	56500	56600	56600	56500	26
399	20240329	122200	1600632900	56400	56500	56700	56400	60
400	20240329	122100	1597245700	56700	56400	56700	56400	47
401	20240329	122000	1594590500	56600	56700	56700	56500	72
402	20240329	121900	1590517200	56700	56600	56700	56500	19
403	20240329	121800	1589442700	56700	56600	56700	56500	176
404	20240329	121700	1579489700	56400	56600	56600	56400	52
405	20240329	121600	1576553700	56400	56600	56600	56400	44
406	20240329	121500	1574071100	56400	56600	56600	56400	43
407	20240329	121400	1571644900	56600	56400	56700	56400	237
408	20240329	121300	1558242800	56600	56600	56600	56400	64
409	20240329	121200	1554625200	56600	56500	56600	56500	59
410	20240329	121100	1551291000	56500	56400	56600	56300	120
411	20240329	121000	1544515800	56400	56500	56600	56300	43
412	20240329	120900	1542089900	56500	56500	56600	56500	30
413	20240329	120800	1540394200	56300	56300	56500	56300	81
414	20240329	120700	1535827500	56300	56500	56500	56300	72
415	20240329	120600	1531770600	56400	56400	56500	56400	63
416	20240329	120500	1528216600	56400	56300	56500	56300	68
417	20240329	120400	1524383500	56500	56600	56600	56300	47
418	20240329	120300	1521730400	56500	56400	56500	56300	73
419	20240329	120200	1517612600	56500	56500	56600	56400	40
420	20240329	120100	1515355600	56600	56500	56600	56400	83
421	20240329	120000	1510668700	56600	56500	56600	56500	81
422	20240329	115900	1506091700	56500	56600	56600	56500	56
423	20240329	115800	1502927000	56600	56600	56600	56500	69
424	20240329	115700	1499025400	56500	56600	56600	56400	120
425	20240329	115600	1492243100	56600	56400	56600	56400	161
426	20240329	115500	1483142300	56700	56400	56700	56400	48
427	20240329	115400	1480432600	56700	56400	56700	56400	71
428	20240329	115300	1476424200	56400	56400	56600	56400	62
429	20240329	115200	1472921800	56500	56600	56700	56500	239
430	20240329	115100	1459396600	56600	56700	56700	56600	132
431	20240329	115000	1451921600	56700	56700	56700	56600	36
432	20240329	114900	1449883400	56700	56700	56700	56600	45
433	20240329	114800	1447335600	56700	56600	56700	56600	67
434	20240329	114700	1443542300	56700	56700	56700	56600	95
435	20240329	114600	1438159500	56700	56700	56700	56600	47
436	20240329	114500	1435498300	56700	56700	56700	56400	102
437	20240329	114400	1429729800	56400	56500	56700	56400	72
438	20240329	114300	1425658000	56400	56700	56700	56400	41
439	20240329	114200	1423341900	56700	56600	56700	56500	80
440	20240329	114100	1418814300	56700	56700	56700	56600	141
441	20240329	114000	1410833400	56600	56700	56700	56600	74
442	20240329	113900	1406644400	56600	56500	56600	56500	134
443	20240329	113800	1399068600	56600	56600	56600	56500	52
444	20240329	113700	1396130000	56500	56500	56600	56500	133
445	20240329	113600	1388607700	56500	56600	56600	56500	93
446	20240329	113500	1383352000	56500	56600	56600	56400	92
447	20240329	113400	1378155700	56700	56600	56700	56400	80
448	20240329	113300	1373634000	56600	56600	56700	56400	90
449	20240329	113200	1368547100	56600	56700	56700	56400	102
450	20240329	113100	1362784500	56500	56400	56600	56400	69
451	20240329	113000	1358887800	56400	56500	56600	56400	80
452	20240329	112900	1354372800	56600	56600	56700	56400	89
453	20240329	112800	1349341400	56600	56600	56700	56600	178
454	20240329	112700	1339265100	56700	56700	56700	56600	57
455	20240329	112600	1336038400	56600	56700	56700	56600	106
456	20240329	112500	1330035100	56600	56600	56700	56500	63
457	20240329	112400	1326471700	56500	56600	56700	56500	73
458	20240329	112300	1322346000	56700	56700	56700	56500	73
459	20240329	112200	1318219900	56700	56500	56700	56500	122
460	20240329	112100	1311320400	56700	56600	56700	56500	145
461	20240329	112000	1303117600	56600	56600	56600	56500	170
462	20240329	111900	1293499600	56500	56600	56600	56500	134
463	20240329	111800	1285919000	56700	56500	56700	56500	53
464	20240329	111700	1282923200	56500	56500	56600	56500	97
465	20240329	111600	1277438600	56600	56600	56700	56500	133
466	20240329	111500	1269913100	56700	56800	56800	56600	206
467	20240329	111400	1258252600	56700	56800	56800	56700	234
468	20240329	111300	1244983300	56800	56800	56800	56700	23
469	20240329	111200	1243678200	56800	56800	56800	56700	24
470	20240329	111100	1242316800	56800	56800	56800	56800	27
471	20240329	111000	1240783200	56800	56800	56800	56700	105
472	20240329	110900	1234823200	56800	56800	56800	56800	8
473	20240329	110800	1234368800	56800	56700	56800	56700	6
474	20240329	110700	1234028200	56800	56800	56800	56700	103
475	20240329	110600	1228179500	56700	56700	56800	56700	51
476	20240329	110500	1225287300	56800	56800	56800	56700	20
477	20240329	110400	1224152800	56700	56700	56700	56500	573
478	20240329	110300	1191669800	56700	56600	56700	56600	112
479	20240329	110200	1185326700	56600	56600	56700	56600	60
480	20240329	110100	1181930000	56600	56600	56700	56500	79
481	20240329	110000	1177462600	56700	56700	56700	56500	56
482	20240329	105900	1174296600	56700	56500	56700	56500	400
483	20240329	105800	1151687000	56500	56700	56700	56500	77
484	20240329	105700	1147336100	56500	56700	56700	56500	104
485	20240329	105600	1141457000	56600	56600	56700	56500	92
486	20240329	105500	1136252800	56500	56500	56700	56500	98
487	20240329	105400	1130714100	56600	56600	56700	56500	111
488	20240329	105300	1124437700	56600	56500	56600	56500	63
489	20240329	105200	1120878100	56500	56500	56700	56500	138
490	20240329	105100	1113074500	56500	56600	56700	56500	101
491	20240329	105000	1107365600	56500	56500	56700	56500	84
492	20240329	104900	1102619000	56700	56600	56700	56500	103
493	20240329	104800	1096793100	56600	56700	56700	56500	101
494	20240329	104700	1091081400	56700	56600	56700	56500	94
495	20240329	104600	1085762900	56600	56600	56600	56500	104
496	20240329	104500	1079880400	56600	56700	56700	56500	122
497	20240329	104400	1072978400	56700	56600	56700	56600	105
498	20240329	104300	1067034800	56600	56600	56700	56600	140
499	20240329	104200	1059104900	56600	56600	56700	56500	73
500	20240329	104100	1054974400	56700	56700	56700	56600	281
501	20240329	104000	1039051000	56700	56600	56700	56600	115
502	20240329	103900	1032541600	56400	56600	56600	56400	91
503	20240329	103800	1027402800	56600	56700	56700	56600	54
504	20240329	103700	1024343200	56700	56600	56700	56600	3
505	20240329	103600	1024173200	56600	56700	56700	56600	29
506	20240329	103500	1022531400	56700	56700	56700	56700	8
507	20240329	103400	1022077800	56600	56700	56700	56500	257
508	20240329	103300	1007532500	56700	56600	56700	56600	74
509	20240329	103200	1003339900	56700	56700	56700	56600	451
510	20240329	103100	977809800	56600	56600	56600	56600	128
511	20240329	103000	970565000	56500	56600	56600	56300	174
512	20240329	102900	960741700	56700	56700	56700	56600	73
513	20240329	102800	956609500	56600	56700	56700	56600	181
514	20240329	102700	946363800	56700	56700	56700	56600	64
515	20240329	102600	942739200	56600	56700	56700	56600	657
516	20240329	102500	905501500	56800	56800	56800	56800	13
517	20240329	102400	904763100	56800	56800	56800	56700	8
518	20240329	102300	904308800	56800	56700	56800	56700	273
519	20240329	102200	888824000	56700	56600	56800	56600	374
520	20240329	102100	867644800	56600	56600	56600	56500	130
521	20240329	102000	860286900	56600	56300	56600	56300	773
522	20240329	101900	816674600	56300	56300	56600	56300	175
523	20240329	101800	806817900	56300	56600	56600	56300	81
524	20240329	101700	802250500	56400	56600	56600	56400	84
525	20240329	101600	797511100	56600	56500	56600	56400	105
526	20240329	101500	791582800	56500	56500	56500	56500	132
527	20240329	101400	784124800	56600	56600	56600	56400	115
528	20240329	101300	777631600	56400	56500	56700	56400	151
529	20240329	101200	769094900	56400	56500	56700	56400	165
530	20240329	101100	759766400	56500	56500	56700	56500	126
531	20240329	101000	752642300	56500	56500	56700	56500	80
532	20240329	100900	748121600	56700	56600	56700	56400	105
533	20240329	100800	742182900	56500	56500	56800	56500	74
534	20240329	100700	738000600	56500	56600	56800	56500	86
535	20240329	100600	733138100	56800	56700	56800	56500	101
536	20240329	100500	727416500	56600	56900	56900	56500	105
537	20240329	100400	721468300	56700	56700	56900	56700	184
538	20240329	100300	711023300	57000	56700	57000	56700	88
539	20240329	100200	706031400	56700	56900	56900	56700	116
540	20240329	100100	699442500	56900	56900	57000	56900	6
541	20240329	100000	699100900	56900	57000	57000	56900	165
542	20240329	095900	689705100	57000	57000	57000	56900	113
543	20240329	095800	683271300	57000	56900	57000	56900	218
544	20240329	095700	670862600	56800	56800	56900	56800	130
545	20240329	095600	663474600	56800	56800	56900	56700	314
546	20240329	095500	645644800	56900	56700	56900	56700	138
547	20240329	095400	637802600	56800	56800	56900	56500	134
548	20240329	095300	630206100	56900	56900	56900	56600	107
549	20240329	095200	624134800	56700	56700	56900	56600	146
550	20240329	095100	615851400	56800	56700	56800	56600	355
551	20240329	095000	595713200	56800	56700	56900	56500	231
552	20240329	094900	582633100	56700	56700	56800	56600	210
553	20240329	094800	570720400	56700	56600	56800	56300	162
554	20240329	094700	561572800	56800	56800	56900	56400	123
555	20240329	094600	554609000	56400	56700	56900	56400	235
556	20240329	094500	541289000	56900	56800	56900	56700	89
557	20240329	094400	536235400	56800	56700	57000	56600	178
558	20240329	094300	526143900	56900	56900	57000	56500	96
559	20240329	094200	520700400	56500	56800	57000	56500	170
560	20240329	094100	511047200	57000	57000	57000	56800	150
561	20240329	094000	502507200	57000	56900	57000	56900	57
562	20240329	093900	499258400	57000	57000	57000	56900	199
563	20240329	093800	487930600	57000	57000	57000	56900	61
564	20240329	093700	484454200	57000	56900	57000	56900	107
565	20240329	093600	478361000	56800	56900	57000	56800	373
566	20240329	093500	457137700	57000	57000	57000	56900	72
567	20240329	093400	453033800	57000	57000	57000	57000	27
568	20240329	093300	451494800	57000	57000	57000	56900	89
569	20240329	093200	446423800	57000	57000	57000	56900	71
570	20240329	093100	442379800	57000	57100	57100	56900	67
571	20240329	093000	438560400	57100	57000	57100	57000	156
572	20240329	092900	429663300	57000	57000	57100	57000	73
573	20240329	092800	425500000	57000	57100	57100	57000	355
574	20240329	092700	405260900	57100	57100	57100	57000	54
575	20240329	092600	402177800	57100	57100	57100	57000	96
576	20240329	092500	396696500	57100	57200	57200	57100	66
577	20240329	092400	392926500	57200	57200	57200	57100	94
578	20240329	092300	387552500	57100	57100	57200	57100	113
579	20240329	092200	381098800	57100	57200	57200	57000	242
580	20240329	092100	367294300	57200	57200	57200	57100	74
581	20240329	092000	363067500	57200	57100	57300	57000	96
582	20240329	091900	357579000	57100	57300	57300	57100	86
583	20240329	091800	352661100	57200	57300	57300	57200	269
584	20240329	091700	337267200	57300	57300	57300	57200	96
585	20240329	091600	331767500	57200	57200	57300	57200	363
586	20240329	091500	310990500	57200	57000	57200	57000	610
587	20240329	091400	276178000	57000	56900	57000	56900	221
588	20240329	091300	263594000	57000	56900	57000	56900	80
589	20240329	091200	259037400	56900	56900	57000	56800	294
590	20240329	091100	242297900	56900	56900	57000	56900	405
591	20240329	091000	219226100	56900	56800	56900	56700	287
592	20240329	090900	202925600	56800	56700	56800	56500	229
593	20240329	090800	189952900	56600	56700	56800	56600	222
594	20240329	090700	177368900	56700	56700	56800	56600	146
595	20240329	090600	169087200	56700	56800	56800	56500	546
596	20240329	090500	138203400	56600	56800	56800	56600	196
597	20240329	090400	127090800	56900	57000	57000	56700	325
598	20240329	090300	108628600	57000	56900	57000	56900	492
599	20240329	090200	80605200	57000	57100	57100	56900	78
600	20240329	090100	76154800	57100	56900	57100	56800	315
601	20240329	090000	58241400	56900	56700	57100	56500	1025