KissMeData/290670/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	205900	1071712400	29400	29400	29400	29400	127
3	20240306	205800	1071712400	29400	29400	29400	29400	0
4	20240306	205700	1071712400	29400	29400	29400	29400	0
5	20240306	205600	1071712400	29400	29400	29400	29400	0
6	20240306	205500	1071712400	29400	29400	29400	29400	0
7	20240306	205400	1071712400	29400	29400	29400	29400	0
8	20240306	205300	1071712400	29400	29400	29400	29400	0
9	20240306	205200	1071712400	29400	29400	29400	29400	0
10	20240306	205100	1071712400	29400	29400	29400	29400	0
11	20240306	205000	1071712400	29400	29400	29400	29400	0
12	20240306	204900	1071712400	29400	29400	29400	29400	0
13	20240306	204800	1071712400	29400	29400	29400	29400	0
14	20240306	204700	1071712400	29400	29400	29400	29400	0
15	20240306	204600	1071712400	29400	29400	29400	29400	0
16	20240306	204500	1071712400	29400	29400	29400	29400	0
17	20240306	204400	1071712400	29400	29400	29400	29400	0
18	20240306	204300	1071712400	29400	29400	29400	29400	0
19	20240306	204200	1071712400	29400	29400	29400	29400	0
20	20240306	204100	1071712400	29400	29400	29400	29400	0
21	20240306	204000	1071712400	29400	29400	29400	29400	0
22	20240306	203900	1071712400	29400	29400	29400	29400	0
23	20240306	203800	1071712400	29400	29400	29400	29400	0
24	20240306	203700	1071712400	29400	29400	29400	29400	0
25	20240306	203600	1071712400	29400	29400	29400	29400	0
26	20240306	203500	1071712400	29400	29400	29400	29400	0
27	20240306	203400	1071712400	29400	29400	29400	29400	0
28	20240306	203300	1071712400	29400	29400	29400	29400	0
29	20240306	203200	1071712400	29400	29400	29400	29400	0
30	20240306	203100	1071712400	29400	29400	29400	29400	0
31	20240306	203000	1071712400	29400	29400	29400	29400	0
32	20240306	202900	1071712400	29400	29400	29400	29400	127
33	20240306	202800	1071712400	29400	29400	29400	29400	0
34	20240306	202700	1071712400	29400	29400	29400	29400	0
35	20240306	202600	1071712400	29400	29400	29400	29400	0
36	20240306	202500	1071712400	29400	29400	29400	29400	0
37	20240306	202400	1071712400	29400	29400	29400	29400	0
38	20240306	202300	1071712400	29400	29400	29400	29400	0
39	20240306	202200	1071712400	29400	29400	29400	29400	0
40	20240306	202100	1071712400	29400	29400	29400	29400	0
41	20240306	202000	1071712400	29400	29400	29400	29400	0
42	20240306	201900	1071712400	29400	29400	29400	29400	0
43	20240306	201800	1071712400	29400	29400	29400	29400	0
44	20240306	201700	1071712400	29400	29400	29400	29400	0
45	20240306	201600	1071712400	29400	29400	29400	29400	0
46	20240306	201500	1071712400	29400	29400	29400	29400	0
47	20240306	201400	1071712400	29400	29400	29400	29400	0
48	20240306	201300	1071712400	29400	29400	29400	29400	0
49	20240306	201200	1071712400	29400	29400	29400	29400	0
50	20240306	201100	1071712400	29400	29400	29400	29400	0
51	20240306	201000	1071712400	29400	29400	29400	29400	0
52	20240306	200900	1071712400	29400	29400	29400	29400	0
53	20240306	200800	1071712400	29400	29400	29400	29400	0
54	20240306	200700	1071712400	29400	29400	29400	29400	0
55	20240306	200600	1071712400	29400	29400	29400	29400	0
56	20240306	200500	1071712400	29400	29400	29400	29400	0
57	20240306	200400	1071712400	29400	29400	29400	29400	0
58	20240306	200300	1071712400	29400	29400	29400	29400	0
59	20240306	200200	1071712400	29400	29400	29400	29400	0
60	20240306	200100	1071712400	29400	29400	29400	29400	0
61	20240306	200000	1071712400	29400	29400	29400	29400	0
62	20240306	195900	1071712400	29400	29400	29400	29400	127
63	20240306	195800	1071712400	29400	29400	29400	29400	0
64	20240306	195700	1071712400	29400	29400	29400	29400	0
65	20240306	195600	1071712400	29400	29400	29400	29400	0
66	20240306	195500	1071712400	29400	29400	29400	29400	0
67	20240306	195400	1071712400	29400	29400	29400	29400	0
68	20240306	195300	1071712400	29400	29400	29400	29400	0
69	20240306	195200	1071712400	29400	29400	29400	29400	0
70	20240306	195100	1071712400	29400	29400	29400	29400	0
71	20240306	195000	1071712400	29400	29400	29400	29400	0
72	20240306	194900	1071712400	29400	29400	29400	29400	0
73	20240306	194800	1071712400	29400	29400	29400	29400	0
74	20240306	194700	1071712400	29400	29400	29400	29400	0
75	20240306	194600	1071712400	29400	29400	29400	29400	0
76	20240306	194500	1071712400	29400	29400	29400	29400	0
77	20240306	194400	1071712400	29400	29400	29400	29400	0
78	20240306	194300	1071712400	29400	29400	29400	29400	0
79	20240306	194200	1071712400	29400	29400	29400	29400	0
80	20240306	194100	1071712400	29400	29400	29400	29400	0
81	20240306	194000	1071712400	29400	29400	29400	29400	0
82	20240306	193900	1071712400	29400	29400	29400	29400	0
83	20240306	193800	1071712400	29400	29400	29400	29400	0
84	20240306	193700	1071712400	29400	29400	29400	29400	0
85	20240306	193600	1071712400	29400	29400	29400	29400	0
86	20240306	193500	1071712400	29400	29400	29400	29400	0
87	20240306	193400	1071712400	29400	29400	29400	29400	0
88	20240306	193300	1071712400	29400	29400	29400	29400	0
89	20240306	193200	1071712400	29400	29400	29400	29400	0
90	20240306	193100	1071712400	29400	29400	29400	29400	0
91	20240306	193000	1071712400	29400	29400	29400	29400	0
92	20240306	192900	1071712400	29400	29400	29400	29400	127
93	20240306	192800	1071712400	29400	29400	29400	29400	0
94	20240306	192700	1071712400	29400	29400	29400	29400	0
95	20240306	192600	1071712400	29400	29400	29400	29400	0
96	20240306	192500	1071712400	29400	29400	29400	29400	0
97	20240306	192400	1071712400	29400	29400	29400	29400	0
98	20240306	192300	1071712400	29400	29400	29400	29400	0
99	20240306	192200	1071712400	29400	29400	29400	29400	0
100	20240306	192100	1071712400	29400	29400	29400	29400	0
101	20240306	192000	1071712400	29400	29400	29400	29400	0
102	20240306	191900	1071712400	29400	29400	29400	29400	0
103	20240306	191800	1071712400	29400	29400	29400	29400	0
104	20240306	191700	1071712400	29400	29400	29400	29400	0
105	20240306	191600	1071712400	29400	29400	29400	29400	0
106	20240306	191500	1071712400	29400	29400	29400	29400	0
107	20240306	191400	1071712400	29400	29400	29400	29400	0
108	20240306	191300	1071712400	29400	29400	29400	29400	0
109	20240306	191200	1071712400	29400	29400	29400	29400	0
110	20240306	191100	1071712400	29400	29400	29400	29400	0
111	20240306	191000	1071712400	29400	29400	29400	29400	0
112	20240306	190900	1071712400	29400	29400	29400	29400	0
113	20240306	190800	1071712400	29400	29400	29400	29400	0
114	20240306	190700	1071712400	29400	29400	29400	29400	0
115	20240306	190600	1071712400	29400	29400	29400	29400	0
116	20240306	190500	1071712400	29400	29400	29400	29400	0
117	20240306	190400	1071712400	29400	29400	29400	29400	0
118	20240306	190300	1071712400	29400	29400	29400	29400	0
119	20240306	190200	1071712400	29400	29400	29400	29400	0
120	20240306	190100	1071712400	29400	29400	29400	29400	0
121	20240306	190000	1071712400	29400	29400	29400	29400	0
122	20240306	185900	1071712400	29400	29400	29400	29400	127
123	20240306	185800	1071712400	29400	29400	29400	29400	0
124	20240306	185700	1071712400	29400	29400	29400	29400	0
125	20240306	185600	1071712400	29400	29400	29400	29400	0
126	20240306	185500	1071712400	29400	29400	29400	29400	0
127	20240306	185400	1071712400	29400	29400	29400	29400	0
128	20240306	185300	1071712400	29400	29400	29400	29400	0
129	20240306	185200	1071712400	29400	29400	29400	29400	0
130	20240306	185100	1071712400	29400	29400	29400	29400	0
131	20240306	185000	1071712400	29400	29400	29400	29400	0
132	20240306	184900	1071712400	29400	29400	29400	29400	0
133	20240306	184800	1071712400	29400	29400	29400	29400	0
134	20240306	184700	1071712400	29400	29400	29400	29400	0
135	20240306	184600	1071712400	29400	29400	29400	29400	0
136	20240306	184500	1071712400	29400	29400	29400	29400	0
137	20240306	184400	1071712400	29400	29400	29400	29400	0
138	20240306	184300	1071712400	29400	29400	29400	29400	0
139	20240306	184200	1071712400	29400	29400	29400	29400	0
140	20240306	184100	1071712400	29400	29400	29400	29400	0
141	20240306	184000	1071712400	29400	29400	29400	29400	0
142	20240306	183900	1071712400	29400	29400	29400	29400	0
143	20240306	183800	1071712400	29400	29400	29400	29400	0
144	20240306	183700	1071712400	29400	29400	29400	29400	0
145	20240306	183600	1071712400	29400	29400	29400	29400	0
146	20240306	183500	1071712400	29400	29400	29400	29400	0
147	20240306	183400	1071712400	29400	29400	29400	29400	0
148	20240306	183300	1071712400	29400	29400	29400	29400	0
149	20240306	183200	1071712400	29400	29400	29400	29400	0
150	20240306	183100	1071712400	29400	29400	29400	29400	0
151	20240306	183000	1071712400	29400	29400	29400	29400	0
152	20240306	182900	1071712400	29400	29400	29400	29400	127
153	20240306	182800	1071712400	29400	29400	29400	29400	0
154	20240306	182700	1071712400	29400	29400	29400	29400	0
155	20240306	182600	1071712400	29400	29400	29400	29400	0
156	20240306	182500	1071712400	29400	29400	29400	29400	0
157	20240306	182400	1071712400	29400	29400	29400	29400	0
158	20240306	182300	1071712400	29400	29400	29400	29400	0
159	20240306	182200	1071712400	29400	29400	29400	29400	0
160	20240306	182100	1071712400	29400	29400	29400	29400	0
161	20240306	182000	1071712400	29400	29400	29400	29400	0
162	20240306	181900	1071712400	29400	29400	29400	29400	0
163	20240306	181800	1071712400	29400	29400	29400	29400	0
164	20240306	181700	1071712400	29400	29400	29400	29400	0
165	20240306	181600	1071712400	29400	29400	29400	29400	0
166	20240306	181500	1071712400	29400	29400	29400	29400	0
167	20240306	181400	1071712400	29400	29400	29400	29400	0
168	20240306	181300	1071712400	29400	29400	29400	29400	0
169	20240306	181200	1071712400	29400	29400	29400	29400	0
170	20240306	181100	1071712400	29400	29400	29400	29400	0
171	20240306	181000	1071712400	29400	29400	29400	29400	0
172	20240306	180900	1071712400	29400	29400	29400	29400	0
173	20240306	180800	1071712400	29400	29400	29400	29400	0
174	20240306	180700	1071712400	29400	29400	29400	29400	0
175	20240306	180600	1071712400	29400	29400	29400	29400	0
176	20240306	180500	1071712400	29400	29400	29400	29400	0
177	20240306	180400	1071712400	29400	29400	29400	29400	0
178	20240306	180300	1071712400	29400	29400	29400	29400	0
179	20240306	180200	1071712400	29400	29400	29400	29400	0
180	20240306	180100	1071712400	29400	29400	29400	29400	0
181	20240306	180000	1071712400	29400	29400	29400	29400	0
182	20240306	175900	1071712400	29400	29400	29400	29400	127
183	20240306	175800	1071712400	29400	29400	29400	29400	0
184	20240306	175700	1071712400	29400	29400	29400	29400	0
185	20240306	175600	1071712400	29400	29400	29400	29400	0
186	20240306	175500	1071712400	29400	29400	29400	29400	0
187	20240306	175400	1071712400	29400	29400	29400	29400	0
188	20240306	175300	1071712400	29400	29400	29400	29400	0
189	20240306	175200	1071712400	29400	29400	29400	29400	0
190	20240306	175100	1071712400	29400	29400	29400	29400	0
191	20240306	175000	1071712400	29400	29400	29400	29400	0
192	20240306	174900	1071712400	29400	29400	29400	29400	0
193	20240306	174800	1071712400	29400	29400	29400	29400	0
194	20240306	174700	1071712400	29400	29400	29400	29400	0
195	20240306	174600	1071712400	29400	29400	29400	29400	0
196	20240306	174500	1071712400	29400	29400	29400	29400	0
197	20240306	174400	1071712400	29400	29400	29400	29400	0
198	20240306	174300	1071712400	29400	29400	29400	29400	0
199	20240306	174200	1071712400	29400	29400	29400	29400	0
200	20240306	174100	1071712400	29400	29400	29400	29400	0
201	20240306	174000	1071712400	29400	29400	29400	29400	0
202	20240306	173900	1071712400	29400	29400	29400	29400	0
203	20240306	173800	1071712400	29400	29400	29400	29400	0
204	20240306	173700	1071712400	29400	29400	29400	29400	0
205	20240306	173600	1071712400	29400	29400	29400	29400	0
206	20240306	173500	1071712400	29400	29400	29400	29400	0
207	20240306	173400	1071712400	29400	29400	29400	29400	0
208	20240306	173300	1071712400	29400	29400	29400	29400	0
209	20240306	173200	1071712400	29400	29400	29400	29400	0
210	20240306	173100	1071712400	29400	29400	29400	29400	0
211	20240306	173000	1071712400	29400	29400	29400	29400	0
212	20240306	172900	1071712400	29400	29400	29400	29400	127
213	20240306	172800	1071712400	29400	29400	29400	29400	0
214	20240306	172700	1071712400	29400	29400	29400	29400	0
215	20240306	172600	1071712400	29400	29400	29400	29400	0
216	20240306	172500	1071712400	29400	29400	29400	29400	0
217	20240306	172400	1071712400	29400	29400	29400	29400	0
218	20240306	172300	1071712400	29400	29400	29400	29400	0
219	20240306	172200	1071712400	29400	29400	29400	29400	0
220	20240306	172100	1071712400	29400	29400	29400	29400	0
221	20240306	172000	1071712400	29400	29400	29400	29400	0
222	20240306	171900	1071712400	29400	29400	29400	29400	0
223	20240306	171800	1071712400	29400	29400	29400	29400	0
224	20240306	171700	1071712400	29400	29400	29400	29400	0
225	20240306	171600	1071712400	29400	29400	29400	29400	0
226	20240306	171500	1071712400	29400	29400	29400	29400	0
227	20240306	171400	1071712400	29400	29400	29400	29400	0
228	20240306	171300	1071712400	29400	29400	29400	29400	0
229	20240306	171200	1071712400	29400	29400	29400	29400	0
230	20240306	171100	1071712400	29400	29400	29400	29400	0
231	20240306	171000	1071712400	29400	29400	29400	29400	0
232	20240306	170900	1071712400	29400	29400	29400	29400	0
233	20240306	170800	1071712400	29400	29400	29400	29400	0
234	20240306	170700	1071712400	29400	29400	29400	29400	0
235	20240306	170600	1071712400	29400	29400	29400	29400	0
236	20240306	170500	1071712400	29400	29400	29400	29400	0
237	20240306	170400	1071712400	29400	29400	29400	29400	0
238	20240306	170300	1071712400	29400	29400	29400	29400	0
239	20240306	170200	1071712400	29400	29400	29400	29400	0
240	20240306	170100	1071712400	29400	29400	29400	29400	0
241	20240306	170000	1071712400	29400	29400	29400	29400	0
242	20240306	165900	1071712400	29400	29400	29400	29400	127
243	20240306	165800	1071712400	29400	29400	29400	29400	0
244	20240306	165700	1071712400	29400	29400	29400	29400	0
245	20240306	165600	1071712400	29400	29400	29400	29400	0
246	20240306	165500	1071712400	29400	29400	29400	29400	0
247	20240306	165400	1071712400	29400	29400	29400	29400	0
248	20240306	165300	1071712400	29400	29400	29400	29400	0
249	20240306	165200	1071712400	29400	29400	29400	29400	0
250	20240306	165100	1071712400	29400	29400	29400	29400	0
251	20240306	165000	1071712400	29400	29400	29400	29400	0
252	20240306	164900	1071712400	29400	29400	29400	29400	0
253	20240306	164800	1071712400	29400	29400	29400	29400	0
254	20240306	164700	1071712400	29400	29400	29400	29400	0
255	20240306	164600	1071712400	29400	29400	29400	29400	0
256	20240306	164500	1071712400	29400	29400	29400	29400	0
257	20240306	164400	1071712400	29400	29400	29400	29400	0
258	20240306	164300	1071712400	29400	29400	29400	29400	0
259	20240306	164200	1071712400	29400	29400	29400	29400	0
260	20240306	164100	1071712400	29400	29400	29400	29400	0
261	20240306	164000	1071712400	29400	29400	29400	29400	0
262	20240306	163900	1071712400	29400	29400	29400	29400	0
263	20240306	163800	1071712400	29400	29400	29400	29400	0
264	20240306	163700	1071712400	29400	29400	29400	29400	0
265	20240306	163600	1071712400	29400	29400	29400	29400	0
266	20240306	163500	1071712400	29400	29400	29400	29400	0
267	20240306	163400	1071712400	29400	29400	29400	29400	0
268	20240306	163300	1071712400	29400	29400	29400	29400	0
269	20240306	163200	1071712400	29400	29400	29400	29400	0
270	20240306	163100	1071712400	29400	29400	29400	29400	0
271	20240306	163000	1071712400	29400	29400	29400	29400	0
272	20240306	162900	1071712400	29400	29400	29400	29400	127
273	20240306	162800	1071712400	29400	29400	29400	29400	0
274	20240306	162700	1071712400	29400	29400	29400	29400	0
275	20240306	162600	1071712400	29400	29400	29400	29400	0
276	20240306	162500	1071712400	29400	29400	29400	29400	0
277	20240306	162400	1071712400	29400	29400	29400	29400	0
278	20240306	162300	1071712400	29400	29400	29400	29400	0
279	20240306	162200	1071712400	29400	29400	29400	29400	0
280	20240306	162100	1071712400	29400	29400	29400	29400	0
281	20240306	162000	1071712400	29400	29400	29400	29400	0
282	20240306	161900	1071712400	29400	29400	29400	29400	0
283	20240306	161800	1071712400	29400	29400	29400	29400	0
284	20240306	161700	1071712400	29400	29400	29400	29400	0
285	20240306	161600	1071712400	29400	29400	29400	29400	0
286	20240306	161500	1071712400	29400	29400	29400	29400	0
287	20240306	161400	1071712400	29400	29400	29400	29400	0
288	20240306	161300	1071712400	29400	29400	29400	29400	0
289	20240306	161200	1071712400	29400	29400	29400	29400	0
290	20240306	161100	1071712400	29400	29400	29400	29400	0
291	20240306	161000	1071712400	29400	29400	29400	29400	0
292	20240306	160900	1071712400	29400	29400	29400	29400	0
293	20240306	160800	1071712400	29400	29400	29400	29400	0
294	20240306	160700	1071712400	29400	29400	29400	29400	0
295	20240306	160600	1071712400	29400	29400	29400	29400	0
296	20240306	160500	1071712400	29400	29400	29400	29400	0
297	20240306	160400	1071712400	29400	29400	29400	29400	0
298	20240306	160300	1071712400	29400	29400	29400	29400	0
299	20240306	160200	1071712400	29400	29400	29400	29400	0
300	20240306	160100	1071712400	29400	29400	29400	29400	0
301	20240306	160000	1071712400	29400	29400	29400	29400	0
302	20240306	155900	1071712400	29400	29400	29400	29400	127
303	20240306	155800	1071712400	29400	29400	29400	29400	0
304	20240306	155700	1071712400	29400	29400	29400	29400	0
305	20240306	155600	1071712400	29400	29400	29400	29400	0
306	20240306	155500	1071712400	29400	29400	29400	29400	0
307	20240306	155400	1071712400	29400	29400	29400	29400	0
308	20240306	155300	1071712400	29400	29400	29400	29400	0
309	20240306	155200	1071712400	29400	29400	29400	29400	0
310	20240306	155100	1071712400	29400	29400	29400	29400	0
311	20240306	155000	1071712400	29400	29400	29400	29400	0
312	20240306	154900	1071712400	29400	29400	29400	29400	0
313	20240306	154800	1071712400	29400	29400	29400	29400	0
314	20240306	154700	1071712400	29400	29400	29400	29400	0
315	20240306	154600	1071712400	29400	29400	29400	29400	0
316	20240306	154500	1071712400	29400	29400	29400	29400	0
317	20240306	154400	1071712400	29400	29400	29400	29400	0
318	20240306	154300	1071712400	29400	29400	29400	29400	0
319	20240306	154200	1071712400	29400	29400	29400	29400	0
320	20240306	154100	1071712400	29400	29400	29400	29400	0
321	20240306	154000	1071712400	29400	29400	29400	29400	0
322	20240306	153900	1071712400	29400	29400	29400	29400	0
323	20240306	153800	1071712400	29400	29400	29400	29400	0
324	20240306	153700	1071712400	29400	29400	29400	29400	0
325	20240306	153600	1071712400	29400	29400	29400	29400	0
326	20240306	153500	1071712400	29400	29400	29400	29400	0
327	20240306	153400	1071712400	29400	29400	29400	29400	0
328	20240306	153300	1071712400	29400	29400	29400	29400	0
329	20240306	153200	1071712400	29400	29400	29400	29400	0
330	20240306	153100	1071712400	29400	29400	29400	29400	0
331	20240306	153000	1071712400	29400	29400	29400	29400	127
332	20240306	152900	1067978600	29300	29300	29300	29300	0
333	20240306	152800	1067978600	29300	29300	29300	29300	0
334	20240306	152700	1067978600	29300	29300	29300	29300	0
335	20240306	152600	1067978600	29300	29300	29300	29300	0
336	20240306	152500	1067978600	29300	29300	29300	29300	0
337	20240306	152400	1067978600	29300	29300	29300	29300	0
338	20240306	152300	1067978600	29300	29300	29300	29300	0
339	20240306	152200	1067978600	29300	29300	29300	29300	0
340	20240306	152100	1067978600	29300	29300	29300	29300	0
341	20240306	152000	1067978600	29300	29300	29300	29300	0
342	20240306	151900	1067978600	29300	29300	29300	29300	3
343	20240306	151800	1067890700	29300	29400	29400	29300	109
344	20240306	151700	1064696800	29300	29400	29400	29300	23
345	20240306	151600	1064022800	29300	29300	29400	29300	22
346	20240306	151500	1063377900	29300	29400	29400	29300	23
347	20240306	151400	1062703900	29300	29300	29400	29300	28
348	20240306	151300	1061882750	29300	29300	29300	29300	252
349	20240306	151200	1054499150	29300	29300	29300	29300	144
350	20240306	151100	1050279950	29300	29300	29400	29300	146
351	20240306	151000	1046002050	29300	29350	29350	29300	21
352	20240306	150900	1045386650	29400	29400	29400	29400	30
353	20240306	150800	1044504650	29450	29450	29450	29450	5
354	20240306	150700	1044357400	29450	29300	29450	29300	47
355	20240306	150600	1042976400	29300	29300	29300	29300	0
356	20240306	150500	1042976400	29300	29300	29300	29300	0
357	20240306	150400	1042976400	29300	29350	29350	29300	125
358	20240306	150300	1039313750	29300	29400	29450	29300	3
359	20240306	150200	1039225600	29400	29400	29400	29400	21
360	20240306	150100	1038608200	29300	29400	29400	29300	310
361	20240306	150000	1029523250	29400	29350	29400	29350	7
362	20240306	145900	1029317550	29400	29400	29400	29400	0
363	20240306	145800	1029317550	29400	29300	29400	29300	31
364	20240306	145700	1028408200	29300	29300	29300	29300	0
365	20240306	145600	1028408200	29300	29300	29350	29250	61
366	20240306	145500	1026619900	29250	29300	29300	29250	21
367	20240306	145400	1026004650	29300	29300	29300	29300	50
368	20240306	145300	1024539650	29300	29300	29300	29300	685
369	20240306	145200	1004469150	29250	29300	29300	29250	126
370	20240306	145100	1000779100	29300	29300	29300	29250	276
371	20240306	145000	992697200	29250	29250	29250	29250	79
372	20240306	144900	990386450	29250	29300	29300	29250	481
373	20240306	144800	976300650	29300	29350	29350	29300	159
374	20240306	144700	971641900	29300	29300	29300	29300	0
375	20240306	144600	971641900	29300	29400	29400	29300	263
376	20240306	144500	963925500	29400	29400	29400	29400	37
377	20240306	144400	962837700	29400	29400	29400	29400	1
378	20240306	144300	962808300	29350	29350	29350	29350	86
379	20240306	144200	960284200	29350	29300	29350	29300	52
380	20240306	144100	958760500	29300	29300	29300	29300	95
381	20240306	144000	955977000	29300	29300	29300	29300	4
382	20240306	143900	955859800	29300	29300	29300	29300	1
383	20240306	143800	955830500	29300	29300	29300	29300	26
384	20240306	143700	955068700	29300	29300	29300	29300	30
385	20240306	143600	954189700	29350	29350	29350	29350	1
386	20240306	143500	954160350	29350	29350	29350	29350	1
387	20240306	143400	954131000	29250	29250	29250	29250	1
388	20240306	143300	954101750	29300	29300	29300	29300	148
389	20240306	143200	949765350	29300	29300	29300	29300	10
390	20240306	143100	949472350	29350	29300	29350	29300	22
391	20240306	143000	948827650	29300	29300	29350	29300	172
392	20240306	142900	943788000	29350	29350	29350	29350	1
393	20240306	142800	943758650	29350	29350	29350	29350	1
394	20240306	142700	943729300	29350	29300	29350	29300	155
395	20240306	142600	939187750	29300	29300	29300	29300	10
396	20240306	142500	938894750	29350	29350	29350	29350	1
397	20240306	142400	938865400	29350	29350	29350	29350	1
398	20240306	142300	938836050	29350	29350	29350	29350	6
399	20240306	142200	938659950	29350	29350	29350	29350	0
400	20240306	142100	938659950	29350	29300	29350	29300	51
401	20240306	142000	937165350	29300	29300	29300	29300	12
402	20240306	141900	936813750	29300	29300	29350	29250	6
403	20240306	141800	936637950	29350	29350	29350	29350	25
404	20240306	141700	935904200	29350	29350	29350	29350	2
405	20240306	141600	935845500	29350	29350	29350	29350	621
406	20240306	141500	917619150	29400	29400	29400	29400	0
407	20240306	141400	917619150	29400	29400	29400	29400	1
408	20240306	141300	917589750	29400	29400	29400	29300	45
409	20240306	141200	916271050	29400	29400	29400	29400	0
410	20240306	141100	916271050	29400	29400	29400	29400	0
411	20240306	141000	916271050	29400	29400	29400	29400	0
412	20240306	140900	916271050	29400	29400	29400	29400	2
413	20240306	140800	916212250	29400	29400	29400	29400	0
414	20240306	140700	916212250	29400	29400	29400	29400	2
415	20240306	140600	916153450	29400	29400	29400	29400	10
416	20240306	140500	915859450	29400	29400	29400	29400	3
417	20240306	140400	915771250	29250	29250	29250	29250	0
418	20240306	140300	915771250	29250	29300	29300	29250	30
419	20240306	140200	914893600	29350	29250	29350	29250	234
420	20240306	140100	908028700	29300	29300	29300	29300	65
421	20240306	140000	906124200	29300	29300	29300	29250	14
422	20240306	135900	905714150	29250	29250	29250	29250	65
423	20240306	135800	903812900	29300	29250	29300	29250	8
424	20240306	135700	903578850	29250	29250	29250	29250	203
425	20240306	135600	897641100	29350	29350	29350	29350	18
426	20240306	135500	897112800	29350	29250	29350	29250	11
427	20240306	135400	896790950	29350	29300	29350	29250	10
428	20240306	135300	896497950	29300	29300	29300	29300	12
429	20240306	135200	896146350	29400	29400	29400	29400	1
430	20240306	135100	896116950	29300	29350	29350	29300	118
431	20240306	135000	892659400	29400	29400	29400	29400	0
432	20240306	134900	892659400	29400	29400	29400	29400	0
433	20240306	134800	892659400	29400	29500	29500	29400	6
434	20240306	134700	892482800	29450	29500	29500	29450	12
435	20240306	134600	892128900	29500	29500	29500	29500	136
436	20240306	134500	888116900	29500	29500	29500	29500	0
437	20240306	134400	888116900	29500	29500	29500	29500	0
438	20240306	134300	888116900	29500	29500	29500	29500	136
439	20240306	134200	884104900	29500	29500	29500	29350	46
440	20240306	134100	882753300	29500	29600	29600	29350	126
441	20240306	134000	879054800	29600	29600	29600	29600	0
442	20240306	133900	879054800	29600	29500	29600	29500	6
443	20240306	133800	878877700	29600	29500	29600	29500	101
444	20240306	133700	875894850	29500	29500	29500	29500	3
445	20240306	133600	875806350	29500	29300	29500	29300	150
446	20240306	133500	871393300	29250	29250	29250	29250	167
447	20240306	133400	866508550	29250	29250	29250	29250	42
448	20240306	133300	865280050	29250	29250	29250	29250	1
449	20240306	133200	865250800	29250	29250	29250	29200	77
450	20240306	133100	863002000	29250	29250	29250	29250	126
451	20240306	133000	859316500	29250	29200	29250	29200	107
452	20240306	132900	856189100	29250	29300	29300	29250	351
453	20240306	132800	845922300	29250	29250	29250	29250	262
454	20240306	132700	838258800	29300	29250	29300	29250	130
455	20240306	132600	834451300	29300	29300	29300	29300	3
456	20240306	132500	834363400	29300	29300	29300	29300	3
457	20240306	132400	834275500	29300	29300	29300	29300	19
458	20240306	132300	833718800	29300	29250	29300	29250	151
459	20240306	132200	829299650	29250	29300	29350	29250	2129
460	20240306	132100	766978050	29350	29350	29350	29350	0
461	20240306	132000	766978050	29350	29300	29350	29300	14
462	20240306	131900	766567400	29300	29350	29450	29300	13
463	20240306	131800	766186150	29350	29350	29350	29350	1
464	20240306	131700	766156800	29350	29350	29350	29350	0
465	20240306	131600	766156800	29350	29350	29350	29350	1
466	20240306	131500	766127450	29350	29350	29350	29350	5
467	20240306	131400	765980700	29350	29350	29350	29350	0
468	20240306	131300	765980700	29350	29350	29350	29350	0
469	20240306	131200	765980700	29350	29350	29350	29350	0
470	20240306	131100	765980700	29350	29350	29350	29350	0
471	20240306	131000	765980700	29350	29350	29350	29350	290
472	20240306	130900	757469200	29350	29350	29350	29350	12
473	20240306	130800	757117000	29350	29350	29350	29350	362
474	20240306	130700	746492300	29350	29350	29350	29350	0
475	20240306	130600	746492300	29350	29350	29350	29350	0
476	20240306	130500	746492300	29350	29350	29350	29350	0
477	20240306	130400	746492300	29350	29350	29350	29350	0
478	20240306	130300	746492300	29350	29350	29350	29350	0
479	20240306	130200	746492300	29350	29350	29350	29350	0
480	20240306	130100	746492300	29350	29350	29350	29350	0
481	20240306	130000	746492300	29350	29350	29350	29350	0
482	20240306	125900	746492300	29350	29350	29350	29350	0
483	20240306	125800	746492300	29350	29400	29400	29350	144
484	20240306	125700	742265800	29350	29350	29350	29350	5
485	20240306	125600	742119050	29350	29350	29350	29350	0
486	20240306	125500	742119050	29350	29350	29350	29350	0
487	20240306	125400	742119050	29350	29350	29350	29350	35
488	20240306	125300	741091800	29350	29350	29350	29350	0
489	20240306	125200	741091800	29350	29350	29350	29350	0
490	20240306	125100	741091800	29350	29350	29350	29350	0
491	20240306	125000	741091800	29350	29350	29350	29350	0
492	20240306	124900	741091800	29350	29350	29350	29350	0
493	20240306	124800	741091800	29350	29350	29350	29350	0
494	20240306	124700	741091800	29350	29350	29350	29350	0
495	20240306	124600	741091800	29350	29350	29350	29350	1
496	20240306	124500	741062450	29350	29300	29350	29300	266
497	20240306	124400	733268550	29300	29350	29350	29300	103
498	20240306	124300	730246350	29350	29350	29350	29350	52
499	20240306	124200	728720150	29350	29350	29350	29350	0
500	20240306	124100	728720150	29350	29350	29350	29350	0
501	20240306	124000	728720150	29350	29350	29350	29350	0
502	20240306	123900	728720150	29350	29450	29450	29350	12
503	20240306	123800	728367250	29450	29450	29450	29450	31
504	20240306	123700	727454300	29450	29450	29450	29450	10
505	20240306	123600	727159800	29350	29350	29350	29350	0
506	20240306	123500	727159800	29350	29350	29350	29350	61
507	20240306	123400	725369450	29350	29350	29350	29350	2
508	20240306	123300	725310750	29350	29350	29350	29350	3
509	20240306	123200	725222700	29300	29300	29300	29300	40
510	20240306	123100	724050700	29300	29300	29300	29300	67
511	20240306	123000	722087600	29350	29350	29350	29350	0
512	20240306	122900	722087600	29350	29350	29350	29350	1
513	20240306	122800	722058250	29350	29350	29350	29350	0
514	20240306	122700	722058250	29350	29350	29350	29350	5
515	20240306	122600	721911500	29350	29350	29350	29350	0
516	20240306	122500	721911500	29350	29350	29350	29350	201
517	20240306	122400	716012150	29350	29350	29350	29350	244
518	20240306	122300	708850750	29350	29350	29350	29350	25
519	20240306	122200	708117000	29450	29450	29450	29450	1
520	20240306	122100	708087550	29400	29450	29450	29400	30
521	20240306	122000	707205050	29450	29450	29450	29450	1
522	20240306	121900	707175600	29450	29450	29450	29450	0
523	20240306	121800	707175600	29450	29450	29450	29450	1
524	20240306	121700	707146150	29400	29400	29400	29400	0
525	20240306	121600	707146150	29400	29400	29400	29400	2
526	20240306	121500	707087350	29350	29350	29350	29350	0
527	20240306	121400	707087350	29350	29350	29350	29350	0
528	20240306	121300	707087350	29350	29350	29350	29350	0
529	20240306	121200	707087350	29350	29350	29350	29350	3
530	20240306	121100	706999300	29350	29350	29350	29350	0
531	20240306	121000	706999300	29350	29350	29350	29350	5
532	20240306	120900	706852550	29300	29300	29300	29300	0
533	20240306	120800	706852550	29300	29300	29350	29300	170
534	20240306	120700	701871500	29300	29350	29350	29300	167
535	20240306	120600	696978050	29350	29350	29350	29350	13
536	20240306	120500	696596500	29350	29350	29350	29350	10
537	20240306	120400	696303000	29350	29350	29350	29350	0
538	20240306	120300	696303000	29350	29350	29350	29350	2
539	20240306	120200	696244300	29300	29300	29300	29300	38
540	20240306	120100	695130900	29300	29300	29300	29300	16
541	20240306	120000	694662100	29300	29300	29300	29300	0
542	20240306	115900	694662100	29300	29300	29300	29300	0
543	20240306	115800	694662100	29300	29450	29450	29300	625
544	20240306	115700	676318450	29350	29350	29350	29350	2
545	20240306	115600	676259750	29350	29350	29350	29350	44
546	20240306	115500	674968350	29350	29350	29450	29350	27
547	20240306	115400	674175800	29400	29400	29400	29400	2
548	20240306	115300	674117000	29400	29400	29400	29400	254
549	20240306	115200	666649400	29400	29400	29400	29400	21
550	20240306	115100	666032000	29400	29400	29400	29400	0
551	20240306	115000	666032000	29400	29400	29400	29400	6
552	20240306	114900	665855600	29350	29350	29350	29350	0
553	20240306	114800	665855600	29350	29350	29350	29350	0
554	20240306	114700	665855600	29350	29300	29350	29300	162
555	20240306	114600	661102050	29350	29350	29350	29350	8
556	20240306	114500	660867250	29350	29350	29350	29350	2
557	20240306	114400	660808550	29400	29400	29400	29400	0
558	20240306	114300	660808550	29400	29400	29400	29400	0
559	20240306	114200	660808550	29400	29400	29400	29400	1
560	20240306	114100	660779150	29300	29400	29400	29300	41
561	20240306	114000	659577150	29350	29350	29350	29350	113
562	20240306	113900	656260600	29350	29400	29400	29350	25
563	20240306	113800	655526600	29400	29400	29400	29400	2
564	20240306	113700	655467800	29400	29300	29400	29300	205
565	20240306	113600	649456300	29300	29350	29350	29300	154
566	20240306	113500	644943850	29350	29350	29350	29350	30
567	20240306	113400	644063350	29350	29350	29350	29350	0
568	20240306	113300	644063350	29350	29350	29350	29350	83
569	20240306	113200	641627300	29350	29350	29350	29350	1
570	20240306	113100	641597950	29400	29400	29400	29400	0
571	20240306	113000	641597950	29400	29400	29400	29400	0
572	20240306	112900	641597950	29400	29300	29400	29300	16
573	20240306	112800	641127650	29400	29300	29400	29300	27
574	20240306	112700	640335950	29350	29350	29350	29350	23
575	20240306	112600	639660900	29400	29400	29400	29400	50
576	20240306	112500	638190900	29400	29300	29400	29300	608
577	20240306	112400	620376400	29350	29350	29350	29350	1
578	20240306	112300	620347050	29350	29350	29350	29350	0
579	20240306	112200	620347050	29350	29350	29350	29350	3
580	20240306	112100	620259000	29400	29350	29400	29350	76
581	20240306	112000	618028200	29350	29350	29350	29350	31
582	20240306	111900	617118350	29350	29350	29350	29350	0
583	20240306	111800	617118350	29350	29350	29350	29350	0
584	20240306	111700	617118350	29350	29350	29350	29350	0
585	20240306	111600	617118350	29350	29350	29350	29350	53
586	20240306	111500	615562800	29350	29350	29350	29350	0
587	20240306	111400	615562800	29350	29350	29350	29300	36
588	20240306	111300	614506700	29350	29400	29400	29350	58
589	20240306	111200	612804200	29350	29350	29350	29350	0
590	20240306	111100	612804200	29350	29350	29350	29350	0
591	20240306	111000	612804200	29350	29300	29350	29300	89
592	20240306	110900	610192850	29300	29300	29300	29300	31
593	20240306	110800	609284550	29300	29300	29300	29300	38
594	20240306	110700	608171150	29300	29300	29300	29250	160
595	20240306	110600	603488850	29300	29300	29350	29300	319
596	20240306	110500	594142100	29300	29350	29350	29300	232
597	20240306	110400	587344300	29450	29400	29450	29400	77
598	20240306	110300	585080450	29350	29350	29350	29350	9
599	20240306	110200	584816300	29400	29350	29400	29250	403
600	20240306	110100	573024800	29350	29400	29400	29350	65
601	20240306	110000	571116550	29400	29400	29400	29400	5
602	20240306	105900	570969550	29400	29300	29400	29300	350
603	20240306	105800	560711500	29300	29300	29300	29300	169
604	20240306	105700	555759800	29300	29350	29350	29300	168
605	20240306	105600	550837300	29250	29300	29300	29250	929
606	20240306	105500	523640550	29300	29350	29350	29300	132
607	20240306	105400	519772650	29350	29400	29400	29350	87
608	20240306	105300	517219150	29350	29350	29350	29350	26
609	20240306	105200	516456050	29300	29450	29450	29300	1109
610	20240306	105100	483908800	29450	29450	29450	29450	132
611	20240306	105000	480021400	29350	29450	29450	29350	323
612	20240306	104900	470524850	29450	29500	29500	29450	382
613	20240306	104800	459274900	29500	29500	29500	29500	8
614	20240306	104700	459038900	29500	29500	29500	29450	474
615	20240306	104600	445056550	29500	29550	29550	29500	65
616	20240306	104500	443138500	29550	29500	29550	29500	30
617	20240306	104400	442252700	29550	29550	29550	29550	3
618	20240306	104300	442164050	29550	29550	29550	29550	1
619	20240306	104200	442134500	29550	29550	29550	29550	0
620	20240306	104100	442134500	29550	29550	29550	29550	4
621	20240306	104000	442016300	29500	29500	29500	29500	0
622	20240306	103900	442016300	29500	29600	29600	29500	325
623	20240306	103800	432422150	29650	29650	29650	29650	4
624	20240306	103700	432303550	29550	29550	29550	29550	138
625	20240306	103600	428225650	29550	29600	29600	29550	200
626	20240306	103500	422312750	29600	29600	29600	29600	32
627	20240306	103400	421365550	29600	29600	29650	29600	84
628	20240306	103300	418879000	29600	29600	29600	29600	22
629	20240306	103200	418227800	29650	29650	29650	29650	50
630	20240306	103100	416745300	29600	29600	29600	29600	50
631	20240306	103000	415265300	29600	29700	29700	29600	1119
632	20240306	102900	382063250	29750	29750	29750	29750	9
633	20240306	102800	381795500	29750	29750	29750	29750	0
634	20240306	102700	381795500	29750	29750	29750	29750	0
635	20240306	102600	381795500	29750	29750	29750	29750	1
636	20240306	102500	381765750	29700	29750	29750	29700	176
637	20240306	102400	376529800	29800	29800	29800	29800	1
638	20240306	102300	376500000	29800	29800	29800	29800	0
639	20240306	102200	376500000	29800	29850	29850	29800	198
640	20240306	102100	370599350	29850	29850	29850	29850	2
641	20240306	102000	370539650	29800	29800	29800	29800	1
642	20240306	101900	370509850	29800	29800	29800	29800	12
643	20240306	101800	370152250	29800	29800	29850	29800	1181
644	20240306	101700	334958200	29850	29800	29850	29800	16
645	20240306	101600	334481100	29850	29850	29850	29850	18
646	20240306	101500	333943800	29800	29850	29850	29800	31
647	20240306	101400	333018700	29750	29750	29750	29750	0
648	20240306	101300	333018700	29750	29850	29850	29750	228
649	20240306	101200	326213500	29800	29800	29800	29800	50
650	20240306	101100	324723500	29800	29800	29850	29800	35
651	20240306	101000	323679750	29800	29800	29800	29800	17
652	20240306	100900	323173150	29800	29800	29850	29800	138
653	20240306	100800	319055500	29750	29750	29750	29750	0
654	20240306	100700	319055500	29750	29750	29750	29750	2
655	20240306	100600	318996000	29750	29750	29750	29750	0
656	20240306	100500	318996000	29750	29750	29750	29750	0
657	20240306	100400	318996000	29750	29700	29750	29700	134
658	20240306	100300	315011500	29600	29650	29650	29600	10
659	20240306	100200	314715450	29600	29650	29650	29600	550
660	20240306	100100	298424200	29650	29650	29650	29650	102
661	20240306	100000	295399900	29650	29700	29750	29650	107
662	20240306	095900	292225400	29700	29700	29700	29700	21
663	20240306	095800	291601700	29700	29700	29700	29700	273
664	20240306	095700	283493600	29750	29750	29750	29750	0
665	20240306	095600	283493600	29750	29750	29750	29750	17
666	20240306	095500	282987850	29800	29750	29800	29750	233
667	20240306	095400	276055700	29750	29750	29750	29750	50
668	20240306	095300	274568200	29800	29800	29800	29800	19
669	20240306	095200	274002000	29850	29850	29850	29850	15
670	20240306	095100	273554250	29850	29850	29850	29850	20
671	20240306	095000	272957250	29850	29800	29850	29800	129
672	20240306	094900	269112450	29800	29800	29800	29750	19
673	20240306	094800	268546400	29800	29800	29800	29800	17
674	20240306	094700	268039800	29800	29750	29800	29750	44
675	20240306	094600	266729100	29800	29800	29800	29800	299
676	20240306	094500	257818900	29800	29800	29800	29800	337
677	20240306	094400	247776300	29750	29750	29750	29750	0
678	20240306	094300	247776300	29750	29750	29750	29750	5
679	20240306	094200	247627550	29700	29700	29700	29700	0
680	20240306	094100	247627550	29700	29750	29750	29700	102
681	20240306	094000	244596950	29800	29700	29800	29700	200
682	20240306	093900	238653700	29650	29700	29700	29650	75
683	20240306	093800	236429800	29650	29650	29650	29650	473
684	20240306	093700	222405350	29700	29750	29750	29700	180
685	20240306	093600	217058850	29750	29750	29750	29750	15
686	20240306	093500	216612600	29800	29850	29850	29800	98
687	20240306	093400	213689850	29900	29900	29900	29800	15
688	20240306	093300	213241550	29800	29800	29900	29800	141
689	20240306	093200	209030700	29800	29800	29900	29800	470
690	20240306	093100	194983350	29700	29700	29700	29700	0
691	20240306	093000	194983350	29700	29800	29800	29700	405
692	20240306	092900	182947650	29800	29750	29800	29750	30
693	20240306	092800	182054550	29750	29750	29750	29700	86
694	20240306	092700	179496600	29750	29750	29750	29750	2
695	20240306	092600	179437100	29750	29800	29800	29700	438
696	20240306	092500	166409650	29800	29800	29800	29800	1
697	20240306	092400	166379850	29750	29800	29800	29750	109
698	20240306	092300	163131950	29800	29800	29800	29800	39
699	20240306	092200	161969750	29800	29800	29800	29750	33
700	20240306	092100	160987300	29750	29750	29750	29750	0
701	20240306	092000	160987300	29750	29700	29800	29650	299
702	20240306	091900	152106200	29650	29750	29750	29650	104
703	20240306	091800	149016700	29650	29750	29750	29650	60
704	20240306	091700	147233300	29750	29700	29750	29700	51
705	20240306	091600	145718550	29700	29700	29700	29700	3
706	20240306	091500	145629450	29600	29600	29600	29600	10
707	20240306	091400	145333450	29600	29650	29700	29600	181
708	20240306	091300	139970950	29600	29650	29650	29600	137
709	20240306	091200	135915500	29600	29600	29600	29600	10
710	20240306	091100	135619500	29600	29600	29600	29600	66
711	20240306	091000	133665900	29600	29650	29650	29550	513
712	20240306	090900	118484100	29600	29750	29750	29600	16
713	20240306	090800	118008550	29750	29750	29750	29750	10
714	20240306	090700	117711050	29750	29400	29800	29400	1021
715	20240306	090600	87444550	29350	29300	29400	29300	305
716	20240306	090500	78482750	29300	29250	29350	29250	1055
717	20240306	090400	47555800	29250	29250	29250	29250	54
718	20240306	090300	45976300	29250	29400	29450	29250	660
719	20240306	090200	26642450	29400	29400	29400	29400	3
720	20240306	090100	26554250	29450	29650	29650	29450	80
721	20240306	090000	24184250	29650	29300	29650	29300	805