KissMeData/005810/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184500	1852285750	29850	29850	29850	29850	884
3	20240322	184400	1852285750	29850	29850	29850	29850	0
4	20240322	184300	1852285750	29850	29850	29850	29850	0
5	20240322	184200	1852285750	29850	29850	29850	29850	0
6	20240322	184100	1852285750	29850	29850	29850	29850	0
7	20240322	184000	1852285750	29850	29850	29850	29850	0
8	20240322	183900	1852285750	29850	29850	29850	29850	0
9	20240322	183800	1852285750	29850	29850	29850	29850	0
10	20240322	183700	1852285750	29850	29850	29850	29850	0
11	20240322	183600	1852285750	29850	29850	29850	29850	0
12	20240322	183500	1852285750	29850	29850	29850	29850	0
13	20240322	183400	1852285750	29850	29850	29850	29850	0
14	20240322	183300	1852285750	29850	29850	29850	29850	0
15	20240322	183200	1852285750	29850	29850	29850	29850	0
16	20240322	183100	1852285750	29850	29850	29850	29850	0
17	20240322	183000	1852285750	29850	29850	29850	29850	0
18	20240322	182900	1852285750	29850	29850	29850	29850	0
19	20240322	182800	1852285750	29850	29850	29850	29850	0
20	20240322	182700	1852285750	29850	29850	29850	29850	0
21	20240322	182600	1852285750	29850	29850	29850	29850	0
22	20240322	182500	1852285750	29850	29850	29850	29850	0
23	20240322	182400	1852285750	29850	29850	29850	29850	0
24	20240322	182300	1852285750	29850	29850	29850	29850	0
25	20240322	182200	1852285750	29850	29850	29850	29850	0
26	20240322	182100	1852285750	29850	29850	29850	29850	0
27	20240322	182000	1852285750	29850	29850	29850	29850	0
28	20240322	181900	1852285750	29850	29850	29850	29850	0
29	20240322	181800	1852285750	29850	29850	29850	29850	0
30	20240322	181700	1852285750	29850	29850	29850	29850	0
31	20240322	181600	1852285750	29850	29850	29850	29850	0
32	20240322	181500	1852285750	29850	29850	29850	29850	884
33	20240322	181400	1852285750	29850	29850	29850	29850	0
34	20240322	181300	1852285750	29850	29850	29850	29850	0
35	20240322	181200	1852285750	29850	29850	29850	29850	0
36	20240322	181100	1852285750	29850	29850	29850	29850	0
37	20240322	181000	1852285750	29850	29850	29850	29850	0
38	20240322	180900	1852285750	29850	29850	29850	29850	0
39	20240322	180800	1852285750	29850	29850	29850	29850	0
40	20240322	180700	1852285750	29850	29850	29850	29850	0
41	20240322	180600	1852285750	29850	29850	29850	29850	0
42	20240322	180500	1852285750	29850	29850	29850	29850	0
43	20240322	180400	1852285750	29850	29850	29850	29850	0
44	20240322	180300	1852285750	29850	29850	29850	29850	0
45	20240322	180200	1852285750	29850	29850	29850	29850	0
46	20240322	180100	1852285750	29850	29850	29850	29850	0
47	20240322	180000	1852285750	29850	29850	29850	29850	0
48	20240322	175900	1852285750	29850	29850	29850	29850	0
49	20240322	175800	1852285750	29850	29850	29850	29850	0
50	20240322	175700	1852285750	29850	29850	29850	29850	0
51	20240322	175600	1852285750	29850	29850	29850	29850	0
52	20240322	175500	1852285750	29850	29850	29850	29850	0
53	20240322	175400	1852285750	29850	29850	29850	29850	0
54	20240322	175300	1852285750	29850	29850	29850	29850	0
55	20240322	175200	1852285750	29850	29850	29850	29850	0
56	20240322	175100	1852285750	29850	29850	29850	29850	0
57	20240322	175000	1852285750	29850	29850	29850	29850	0
58	20240322	174900	1852285750	29850	29850	29850	29850	0
59	20240322	174800	1852285750	29850	29850	29850	29850	0
60	20240322	174700	1852285750	29850	29850	29850	29850	0
61	20240322	174600	1852285750	29850	29850	29850	29850	0
62	20240322	174500	1852285750	29850	29850	29850	29850	884
63	20240322	174400	1852285750	29850	29850	29850	29850	0
64	20240322	174300	1852285750	29850	29850	29850	29850	0
65	20240322	174200	1852285750	29850	29850	29850	29850	0
66	20240322	174100	1852285750	29850	29850	29850	29850	0
67	20240322	174000	1852285750	29850	29850	29850	29850	0
68	20240322	173900	1852285750	29850	29850	29850	29850	0
69	20240322	173800	1852285750	29850	29850	29850	29850	0
70	20240322	173700	1852285750	29850	29850	29850	29850	0
71	20240322	173600	1852285750	29850	29850	29850	29850	0
72	20240322	173500	1852285750	29850	29850	29850	29850	0
73	20240322	173400	1852285750	29850	29850	29850	29850	0
74	20240322	173300	1852285750	29850	29850	29850	29850	0
75	20240322	173200	1852285750	29850	29850	29850	29850	0
76	20240322	173100	1852285750	29850	29850	29850	29850	0
77	20240322	173000	1852285750	29850	29850	29850	29850	0
78	20240322	172900	1852285750	29850	29850	29850	29850	0
79	20240322	172800	1852285750	29850	29850	29850	29850	0
80	20240322	172700	1852285750	29850	29850	29850	29850	0
81	20240322	172600	1852285750	29850	29850	29850	29850	0
82	20240322	172500	1852285750	29850	29850	29850	29850	0
83	20240322	172400	1852285750	29850	29850	29850	29850	0
84	20240322	172300	1852285750	29850	29850	29850	29850	0
85	20240322	172200	1852285750	29850	29850	29850	29850	0
86	20240322	172100	1852285750	29850	29850	29850	29850	0
87	20240322	172000	1852285750	29850	29850	29850	29850	0
88	20240322	171900	1852285750	29850	29850	29850	29850	0
89	20240322	171800	1852285750	29850	29850	29850	29850	0
90	20240322	171700	1852285750	29850	29850	29850	29850	0
91	20240322	171600	1852285750	29850	29850	29850	29850	0
92	20240322	171500	1852285750	29850	29850	29850	29850	884
93	20240322	171400	1852285750	29850	29850	29850	29850	0
94	20240322	171300	1852285750	29850	29850	29850	29850	0
95	20240322	171200	1852285750	29850	29850	29850	29850	0
96	20240322	171100	1852285750	29850	29850	29850	29850	0
97	20240322	171000	1852285750	29850	29850	29850	29850	0
98	20240322	170900	1852285750	29850	29850	29850	29850	0
99	20240322	170800	1852285750	29850	29850	29850	29850	0
100	20240322	170700	1852285750	29850	29850	29850	29850	0
101	20240322	170600	1852285750	29850	29850	29850	29850	0
102	20240322	170500	1852285750	29850	29850	29850	29850	0
103	20240322	170400	1852285750	29850	29850	29850	29850	0
104	20240322	170300	1852285750	29850	29850	29850	29850	0
105	20240322	170200	1852285750	29850	29850	29850	29850	0
106	20240322	170100	1852285750	29850	29850	29850	29850	0
107	20240322	170000	1852285750	29850	29850	29850	29850	0
108	20240322	165900	1852285750	29850	29850	29850	29850	0
109	20240322	165800	1852285750	29850	29850	29850	29850	0
110	20240322	165700	1852285750	29850	29850	29850	29850	0
111	20240322	165600	1852285750	29850	29850	29850	29850	0
112	20240322	165500	1852285750	29850	29850	29850	29850	0
113	20240322	165400	1852285750	29850	29850	29850	29850	0
114	20240322	165300	1852285750	29850	29850	29850	29850	0
115	20240322	165200	1852285750	29850	29850	29850	29850	0
116	20240322	165100	1852285750	29850	29850	29850	29850	0
117	20240322	165000	1852285750	29850	29850	29850	29850	0
118	20240322	164900	1852285750	29850	29850	29850	29850	0
119	20240322	164800	1852285750	29850	29850	29850	29850	0
120	20240322	164700	1852285750	29850	29850	29850	29850	0
121	20240322	164600	1852285750	29850	29850	29850	29850	0
122	20240322	164500	1852285750	29850	29850	29850	29850	884
123	20240322	164400	1852285750	29850	29850	29850	29850	0
124	20240322	164300	1852285750	29850	29850	29850	29850	0
125	20240322	164200	1852285750	29850	29850	29850	29850	0
126	20240322	164100	1852285750	29850	29850	29850	29850	0
127	20240322	164000	1852285750	29850	29850	29850	29850	0
128	20240322	163900	1852285750	29850	29850	29850	29850	0
129	20240322	163800	1852285750	29850	29850	29850	29850	0
130	20240322	163700	1852285750	29850	29850	29850	29850	0
131	20240322	163600	1852285750	29850	29850	29850	29850	0
132	20240322	163500	1852285750	29850	29850	29850	29850	0
133	20240322	163400	1852285750	29850	29850	29850	29850	0
134	20240322	163300	1852285750	29850	29850	29850	29850	0
135	20240322	163200	1852285750	29850	29850	29850	29850	0
136	20240322	163100	1852285750	29850	29850	29850	29850	0
137	20240322	163000	1852285750	29850	29850	29850	29850	0
138	20240322	162900	1852285750	29850	29850	29850	29850	0
139	20240322	162800	1852285750	29850	29850	29850	29850	0
140	20240322	162700	1852285750	29850	29850	29850	29850	0
141	20240322	162600	1852285750	29850	29850	29850	29850	0
142	20240322	162500	1852285750	29850	29850	29850	29850	0
143	20240322	162400	1852285750	29850	29850	29850	29850	0
144	20240322	162300	1852285750	29850	29850	29850	29850	0
145	20240322	162200	1852285750	29850	29850	29850	29850	0
146	20240322	162100	1852285750	29850	29850	29850	29850	0
147	20240322	162000	1852285750	29850	29850	29850	29850	0
148	20240322	161900	1852285750	29850	29850	29850	29850	0
149	20240322	161800	1852285750	29850	29850	29850	29850	0
150	20240322	161700	1852285750	29850	29850	29850	29850	0
151	20240322	161600	1852285750	29850	29850	29850	29850	0
152	20240322	161500	1852285750	29850	29850	29850	29850	884
153	20240322	161400	1852285750	29850	29850	29850	29850	0
154	20240322	161300	1852285750	29850	29850	29850	29850	0
155	20240322	161200	1852285750	29850	29850	29850	29850	0
156	20240322	161100	1852285750	29850	29850	29850	29850	0
157	20240322	161000	1852285750	29850	29850	29850	29850	0
158	20240322	160900	1852285750	29850	29850	29850	29850	0
159	20240322	160800	1852285750	29850	29850	29850	29850	0
160	20240322	160700	1852285750	29850	29850	29850	29850	0
161	20240322	160600	1852285750	29850	29850	29850	29850	0
162	20240322	160500	1852285750	29850	29850	29850	29850	0
163	20240322	160400	1852285750	29850	29850	29850	29850	0
164	20240322	160300	1852285750	29850	29850	29850	29850	0
165	20240322	160200	1852285750	29850	29850	29850	29850	0
166	20240322	160100	1852285750	29850	29850	29850	29850	0
167	20240322	160000	1852285750	29850	29850	29850	29850	0
168	20240322	155900	1852285750	29850	29850	29850	29850	0
169	20240322	155800	1852285750	29850	29850	29850	29850	0
170	20240322	155700	1852285750	29850	29850	29850	29850	0
171	20240322	155600	1852285750	29850	29850	29850	29850	0
172	20240322	155500	1852285750	29850	29850	29850	29850	0
173	20240322	155400	1852285750	29850	29850	29850	29850	0
174	20240322	155300	1852285750	29850	29850	29850	29850	0
175	20240322	155200	1852285750	29850	29850	29850	29850	0
176	20240322	155100	1852285750	29850	29850	29850	29850	0
177	20240322	155000	1852285750	29850	29850	29850	29850	0
178	20240322	154900	1852285750	29850	29850	29850	29850	0
179	20240322	154800	1852285750	29850	29850	29850	29850	0
180	20240322	154700	1852285750	29850	29850	29850	29850	0
181	20240322	154600	1852285750	29850	29850	29850	29850	0
182	20240322	154500	1852285750	29850	29850	29850	29850	884
183	20240322	154400	1852285750	29850	29850	29850	29850	0
184	20240322	154300	1852285750	29850	29850	29850	29850	0
185	20240322	154200	1852285750	29850	29850	29850	29850	0
186	20240322	154100	1852285750	29850	29850	29850	29850	0
187	20240322	154000	1852285750	29850	29850	29850	29850	0
188	20240322	153900	1852285750	29850	29850	29850	29850	0
189	20240322	153800	1852285750	29850	29850	29850	29850	0
190	20240322	153700	1852285750	29850	29850	29850	29850	0
191	20240322	153600	1852285750	29850	29850	29850	29850	0
192	20240322	153500	1852285750	29850	29850	29850	29850	0
193	20240322	153400	1852285750	29850	29850	29850	29850	0
194	20240322	153300	1852285750	29850	29850	29850	29850	0
195	20240322	153200	1852285750	29850	29850	29850	29850	0
196	20240322	153100	1852285750	29850	29850	29850	29850	0
197	20240322	153000	1852285750	29850	29850	29850	29850	884
198	20240322	152900	1825898350	29800	29800	29800	29800	0
199	20240322	152800	1825898350	29800	29800	29800	29800	0
200	20240322	152700	1825898350	29800	29800	29800	29800	0
201	20240322	152600	1825898350	29800	29800	29800	29800	0
202	20240322	152500	1825898350	29800	29800	29800	29800	0
203	20240322	152400	1825898350	29800	29800	29800	29800	0
204	20240322	152300	1825898350	29800	29800	29800	29800	0
205	20240322	152200	1825898350	29800	29800	29800	29800	0
206	20240322	152100	1825898350	29800	29800	29800	29800	0
207	20240322	152000	1825898350	29800	29800	29800	29800	0
208	20240322	151900	1825898350	29800	29850	29850	29800	74
209	20240322	151800	1823690150	29800	29850	29850	29800	78
210	20240322	151700	1821363100	29800	29800	29850	29800	88
211	20240322	151600	1818738700	29850	29850	29850	29800	18
212	20240322	151500	1818201950	29850	29850	29850	29850	63
213	20240322	151400	1816321400	29800	29850	29850	29800	12
214	20240322	151300	1815963250	29800	29800	29850	29800	158
215	20240322	151200	1811252750	29800	29800	29850	29800	139
216	20240322	151100	1807109200	29800	29800	29800	29800	45
217	20240322	151000	1805768200	29800	29800	29800	29800	46
218	20240322	150900	1804397400	29800	29850	29850	29800	51
219	20240322	150800	1802875300	29850	29800	29850	29800	7
220	20240322	150700	1802666450	29850	29800	29850	29800	109
221	20240322	150600	1799415600	29850	29850	29850	29800	65
222	20240322	150500	1797476400	29800	29800	29850	29800	56
223	20240322	150400	1795805350	29800	29800	29850	29800	182
224	20240322	150300	1790381600	29800	29800	29800	29800	5
225	20240322	150200	1790232600	29800	29800	29800	29800	18
226	20240322	150100	1789696200	29850	29800	29850	29800	98
227	20240322	150000	1786772550	29800	29800	29850	29800	207
228	20240322	145900	1780598900	29800	29800	29800	29800	20
229	20240322	145800	1780002900	29800	29800	29800	29800	210
230	20240322	145700	1773744900	29800	29850	29850	29800	30
231	20240322	145600	1772849550	29800	29800	29800	29800	68
232	20240322	145500	1770823150	29800	29850	29850	29800	94
233	20240322	145400	1768019800	29800	29800	29850	29800	51
234	20240322	145300	1766499250	29800	29800	29800	29800	0
235	20240322	145200	1766499250	29800	29800	29800	29800	27
236	20240322	145100	1765694650	29800	29850	29850	29800	302
237	20240322	145000	1756693250	29800	29850	29850	29800	94
238	20240322	144900	1753891750	29800	29800	29800	29800	3
239	20240322	144800	1753802350	29800	29850	29850	29800	49
240	20240322	144700	1752340600	29800	29800	29800	29800	3
241	20240322	144600	1752251200	29850	29800	29850	29800	11
242	20240322	144500	1751922900	29800	29800	29800	29800	118
243	20240322	144400	1748406500	29850	29850	29850	29850	27
244	20240322	144300	1747600550	29800	29800	29850	29800	36
245	20240322	144200	1746526150	29800	29800	29800	29800	3
246	20240322	144100	1746436750	29800	29800	29850	29800	56
247	20240322	144000	1744766000	29800	29800	29800	29800	3
248	20240322	143900	1744676600	29850	29850	29850	29850	5
249	20240322	143800	1744527350	29800	29800	29800	29800	82
250	20240322	143700	1742083750	29800	29800	29800	29800	0
251	20240322	143600	1742083750	29800	29800	29800	29800	11
252	20240322	143500	1741755950	29750	29750	29750	29750	3
253	20240322	143400	1741666700	29750	29800	29800	29750	555
254	20240322	143300	1725143950	29850	29850	29850	29850	121
255	20240322	143200	1721532100	29850	29850	29850	29850	16
256	20240322	143100	1721054500	29850	29750	29850	29750	311
257	20240322	143000	1711779550	29800	29800	29800	29800	373
258	20240322	142900	1700664150	29800	29800	29800	29800	3
259	20240322	142800	1700574750	29800	29800	29800	29800	123
260	20240322	142700	1696909350	29800	29800	29800	29800	69
261	20240322	142600	1694853150	29800	29800	29800	29800	50
262	20240322	142500	1693363150	29800	29800	29800	29750	98
263	20240322	142400	1690442800	29800	29800	29800	29800	19
264	20240322	142300	1689876600	29850	29800	29850	29800	193
265	20240322	142200	1684122000	29750	29800	29800	29750	38
266	20240322	142100	1682989750	29800	29800	29800	29800	148
267	20240322	142000	1678579350	29800	29750	29800	29750	24
268	20240322	141900	1677865000	29750	29800	29800	29750	199
269	20240322	141800	1671935000	29800	29750	29800	29750	43
270	20240322	141700	1670655600	29750	29800	29800	29750	71
271	20240322	141600	1668543250	29800	29800	29850	29800	259
272	20240322	141500	1660821500	29750	29750	29750	29750	100
273	20240322	141400	1657846500	29800	29800	29800	29800	988
274	20240322	141300	1628404100	29800	29800	29800	29800	22
275	20240322	141200	1627748500	29800	29800	29800	29800	8
276	20240322	141100	1627510100	29750	29800	29800	29750	35
277	20240322	141000	1626467150	29800	29750	29800	29750	83
278	20240322	140900	1623997300	29800	29750	29800	29750	302
279	20240322	140800	1615006150	29800	29800	29800	29800	1
280	20240322	140700	1614976350	29750	29750	29750	29750	2
281	20240322	140600	1614916850	29750	29750	29750	29750	23
282	20240322	140500	1614232600	29750	29750	29750	29750	3
283	20240322	140400	1614143350	29750	29750	29750	29750	151
284	20240322	140300	1609651100	29800	29800	29800	29750	145
285	20240322	140200	1605330250	29800	29850	29850	29800	252
286	20240322	140100	1597818700	29800	29800	29800	29800	1
287	20240322	140000	1597788900	29800	29800	29800	29800	130
288	20240322	135900	1593914900	29800	29850	29850	29800	48
289	20240322	135800	1592483000	29800	29800	29800	29800	15
290	20240322	135700	1592036000	29800	29800	29800	29800	50
291	20240322	135600	1590546000	29800	29800	29800	29800	21
292	20240322	135500	1589920200	29800	29800	29800	29800	81
293	20240322	135400	1587506400	29800	29800	29800	29800	22
294	20240322	135300	1586850800	29800	29800	29800	29800	4
295	20240322	135200	1586731600	29850	29800	29850	29800	31
296	20240322	135100	1585807750	29800	29800	29800	29800	20
297	20240322	135000	1585211750	29800	29800	29800	29800	1
298	20240322	134900	1585181950	29800	29800	29800	29800	18
299	20240322	134800	1584645550	29800	29800	29800	29800	13
300	20240322	134700	1584258150	29800	29800	29800	29800	151
301	20240322	134600	1579758350	29800	29800	29800	29800	3
302	20240322	134500	1579668950	29850	29850	29850	29800	85
303	20240322	134400	1577132550	29800	29800	29800	29800	3
304	20240322	134300	1577043150	29800	29800	29800	29800	0
305	20240322	134200	1577043150	29800	29800	29800	29800	65
306	20240322	134100	1575106150	29800	29800	29800	29800	15
307	20240322	134000	1574659150	29800	29800	29800	29800	1
308	20240322	133900	1574629350	29800	29800	29800	29800	2
309	20240322	133800	1574569750	29850	29800	29850	29800	18
310	20240322	133700	1574033300	29800	29800	29800	29800	4
311	20240322	133600	1573914100	29800	29800	29800	29800	0
312	20240322	133500	1573914100	29800	29800	29800	29800	19
313	20240322	133400	1573347900	29800	29750	29800	29750	134
314	20240322	133300	1569355550	29800	29750	29800	29750	23
315	20240322	133200	1568670200	29700	29750	29750	29700	49
316	20240322	133100	1567212600	29700	29750	29750	29700	20
317	20240322	133000	1566618450	29750	29750	29750	29700	8
318	20240322	132900	1566380550	29700	29750	29750	29700	31
319	20240322	132800	1565458350	29700	29700	29750	29700	80
320	20240322	132700	1563082200	29700	29750	29750	29700	6
321	20240322	132600	1562903900	29750	29750	29750	29750	33
322	20240322	132500	1561922150	29700	29700	29700	29700	3
323	20240322	132400	1561833050	29700	29750	29750	29700	68
324	20240322	132300	1559811200	29700	29700	29700	29700	3
325	20240322	132200	1559722100	29750	29700	29750	29700	3
326	20240322	132100	1559632900	29700	29700	29750	29700	128
327	20240322	132000	1555825900	29750	29750	29750	29700	22
328	20240322	131900	1555171500	29700	29700	29700	29700	299
329	20240322	131800	1546291200	29750	29700	29750	29700	77
330	20240322	131700	1544002200	29700	29700	29700	29700	31
331	20240322	131600	1543081500	29700	29750	29750	29700	27
332	20240322	131500	1542279550	29750	29750	29750	29750	45
333	20240322	131400	1540940800	29700	29750	29750	29700	18
334	20240322	131300	1540405450	29750	29750	29750	29700	10
335	20240322	131200	1540108150	29700	29750	29750	29700	4
336	20240322	131100	1539989300	29700	29700	29700	29700	8
337	20240322	131000	1539751700	29700	29700	29700	29700	17
338	20240322	130900	1539246800	29700	29750	29750	29700	65
339	20240322	130800	1537313200	29750	29700	29750	29700	65
340	20240322	130700	1535379900	29700	29700	29700	29700	16
341	20240322	130600	1534904700	29700	29700	29700	29700	4
342	20240322	130500	1534785900	29700	29750	29750	29700	27
343	20240322	130400	1533982700	29700	29700	29700	29700	1578
344	20240322	130300	1487116100	29700	29700	29750	29700	50
345	20240322	130200	1485629600	29700	29700	29750	29700	29
346	20240322	130100	1484768250	29700	29700	29750	29700	43
347	20240322	130000	1483489750	29700	29750	29750	29700	115
348	20240322	125900	1480068900	29700	29700	29700	29700	3
349	20240322	125800	1479979800	29700	29700	29700	29700	1
350	20240322	125700	1479950100	29750	29750	29750	29750	79
351	20240322	125600	1477599850	29750	29750	29750	29750	16
352	20240322	125500	1477123850	29750	29750	29800	29750	28
353	20240322	125400	1476289700	29750	29750	29750	29750	12
354	20240322	125300	1475932700	29750	29750	29750	29700	76
355	20240322	125200	1473672200	29700	29750	29750	29700	12
356	20240322	125100	1473315600	29750	29750	29750	29750	0
357	20240322	125000	1473315600	29750	29750	29750	29700	100
358	20240322	124900	1470340750	29800	29750	29800	29750	195
359	20240322	124800	1464537250	29750	29750	29750	29750	3
360	20240322	124700	1464448000	29750	29750	29750	29750	8
361	20240322	124600	1464210000	29800	29750	29800	29750	22
362	20240322	124500	1463555250	29750	29750	29750	29750	3
363	20240322	124400	1463466000	29750	29800	29800	29750	2
364	20240322	124300	1463406450	29850	29850	29850	29850	21
365	20240322	124200	1462779600	29850	29750	29850	29750	37
366	20240322	124100	1461678750	29750	29750	29800	29750	69
367	20240322	124000	1459622700	29700	29700	29700	29700	3
368	20240322	123900	1459533600	29750	29750	29750	29700	48
369	20240322	123800	1458105650	29800	29700	29800	29700	23
370	20240322	123700	1457421600	29700	29700	29700	29700	0
371	20240322	123600	1457421600	29700	29750	29750	29700	340
372	20240322	123500	1447306650	29700	29700	29700	29700	16
373	20240322	123400	1446831450	29700	29700	29750	29700	33
374	20240322	123300	1445849900	29700	29700	29700	29700	3
375	20240322	123200	1445760800	29750	29750	29750	29750	15
376	20240322	123100	1445314550	29750	29750	29750	29700	76
377	20240322	123000	1443053600	29750	29750	29750	29750	0
378	20240322	122900	1443053600	29750	29750	29750	29750	3
379	20240322	122800	1442964350	29750	29800	29800	29750	51
380	20240322	122700	1441445400	29750	29800	29800	29750	190
381	20240322	122600	1435783550	29750	29700	29750	29700	60
382	20240322	122500	1433998750	29750	29700	29750	29700	23
383	20240322	122400	1433315300	29750	29750	29750	29750	86
384	20240322	122300	1430756800	29750	29750	29750	29750	101
385	20240322	122200	1427752050	29750	29750	29750	29750	125
386	20240322	122100	1424033300	29750	29750	29750	29750	59
387	20240322	122000	1422278050	29750	29750	29750	29750	4
388	20240322	121900	1422159050	29700	29700	29700	29700	80
389	20240322	121800	1419783050	29700	29700	29700	29700	47
390	20240322	121700	1418387150	29750	29750	29750	29750	3
391	20240322	121600	1418297900	29700	29700	29700	29700	0
392	20240322	121500	1418297900	29700	29750	29800	29700	539
393	20240322	121400	1402243300	29750	29750	29750	29700	315
394	20240322	121300	1392872400	29750	29750	29750	29750	4
395	20240322	121200	1392753400	29750	29750	29750	29750	4
396	20240322	121100	1392634400	29800	29750	29800	29750	206
397	20240322	121000	1386503850	29750	29750	29750	29750	4
398	20240322	120900	1386384850	29750	29750	29750	29750	0
399	20240322	120800	1386384850	29750	29750	29750	29750	56
400	20240322	120700	1384718850	29750	29750	29800	29750	63
401	20240322	120600	1382842400	29750	29750	29750	29750	0
402	20240322	120500	1382842400	29750	29750	29750	29750	4
403	20240322	120400	1382723400	29750	29750	29750	29750	146
404	20240322	120300	1378379900	29750	29750	29750	29750	3
405	20240322	120200	1378290650	29750	29750	29750	29750	181
406	20240322	120100	1372905900	29750	29750	29750	29750	9
407	20240322	120000	1372638150	29750	29750	29800	29750	89
408	20240322	115900	1369989000	29750	29750	29750	29750	1
409	20240322	115800	1369959250	29750	29750	29750	29750	3
410	20240322	115700	1369870000	29750	29800	29800	29750	53
411	20240322	115600	1368291450	29750	29750	29750	29750	2
412	20240322	115500	1368231950	29800	29800	29800	29800	66
413	20240322	115400	1366265150	29800	29850	29850	29800	31
414	20240322	115300	1365340000	29800	29800	29800	29800	19
415	20240322	115200	1364773800	29800	29800	29800	29800	11
416	20240322	115100	1364446000	29800	29800	29800	29800	23
417	20240322	115000	1363760600	29800	29850	29850	29800	87
418	20240322	114900	1361166050	29800	29850	29850	29800	14
419	20240322	114800	1360748350	29800	29800	29800	29800	25
420	20240322	114700	1360003350	29800	29800	29850	29800	62
421	20240322	114600	1358154300	29800	29800	29800	29800	59
422	20240322	114500	1356396100	29800	29800	29800	29800	0
423	20240322	114400	1356396100	29800	29850	29850	29800	46
424	20240322	114300	1355023350	29800	29800	29800	29800	32
425	20240322	114200	1354069750	29850	29900	29900	29850	4
426	20240322	114100	1353950250	29900	29850	29900	29800	178
427	20240322	114000	1348635950	29850	29800	29850	29750	128
428	20240322	113900	1344815950	29750	29750	29750	29750	18
429	20240322	113800	1344280450	29750	29750	29750	29750	1
430	20240322	113700	1344250700	29750	29750	29750	29750	3
431	20240322	113600	1344161450	29750	29700	29800	29700	289
432	20240322	113500	1335552150	29700	29750	29750	29700	12
433	20240322	113400	1335195300	29750	29700	29750	29700	25
434	20240322	113300	1334451750	29700	29700	29700	29700	4
435	20240322	113200	1334332950	29700	29650	29700	29650	146
436	20240322	113100	1330001100	29650	29700	29700	29650	209
437	20240322	113000	1323797700	29700	29700	29700	29700	4
438	20240322	112900	1323678900	29650	29700	29750	29650	1019
439	20240322	112800	1293440100	29750	29700	29750	29700	36
440	20240322	112700	1292369250	29750	29750	29750	29750	1
441	20240322	112600	1292339500	29700	29700	29750	29700	64
442	20240322	112500	1290437100	29750	29700	29750	29700	34
443	20240322	112400	1289426600	29750	29750	29750	29750	19
444	20240322	112300	1288861350	29750	29750	29750	29700	41
445	20240322	112200	1287641750	29700	29700	29700	29700	17
446	20240322	112100	1287136850	29700	29750	29750	29700	180
447	20240322	112000	1281789050	29700	29700	29700	29700	9
448	20240322	111900	1281521750	29700	29700	29700	29700	152
449	20240322	111800	1277007350	29700	29700	29750	29700	226
450	20240322	111700	1270295100	29700	29750	29750	29700	32
451	20240322	111600	1269343150	29700	29750	29750	29700	88
452	20240322	111500	1266729450	29750	29700	29750	29700	53
453	20240322	111400	1265153500	29800	29750	29800	29700	103
454	20240322	111300	1262086700	29700	29700	29700	29700	0
455	20240322	111200	1262086700	29700	29700	29700	29700	156
456	20240322	111100	1257453500	29700	29750	29750	29700	44
457	20240322	111000	1256145400	29750	29750	29750	29750	9
458	20240322	110900	1255877650	29700	29700	29750	29700	199
459	20240322	110800	1249961800	29700	29700	29700	29700	21
460	20240322	110700	1249338100	29750	29750	29750	29700	63
461	20240322	110600	1247466850	29800	29700	29800	29700	89
462	20240322	110500	1244823400	29700	29700	29700	29700	83
463	20240322	110400	1242358300	29700	29750	29750	29700	44
464	20240322	110300	1241050150	29700	29750	29750	29700	164
465	20240322	110200	1236176850	29700	29700	29700	29700	0
466	20240322	110100	1236176850	29700	29700	29800	29700	317
467	20240322	110000	1226749600	29750	29750	29750	29750	266
468	20240322	105900	1218836100	29800	29750	29800	29750	170
469	20240322	105800	1213777800	29750	29750	29750	29750	2
470	20240322	105700	1213718300	29750	29750	29750	29750	81
471	20240322	105600	1211308550	29750	29750	29750	29750	1
472	20240322	105500	1211278800	29800	29850	29850	29800	235
473	20240322	105400	1204275100	29800	29800	29800	29800	35
474	20240322	105300	1203232100	29800	29850	29900	29800	181
475	20240322	105200	1197826350	29800	29800	29800	29800	2
476	20240322	105100	1197766750	29800	29750	29800	29750	509
477	20240322	105000	1182598600	29750	29750	29750	29750	39
478	20240322	104900	1181438350	29750	29700	29750	29700	80
479	20240322	104800	1179058600	29700	29700	29750	29700	125
480	20240322	104700	1175340800	29700	29650	29700	29650	414
481	20240322	104600	1163045950	29650	29650	29650	29650	22
482	20240322	104500	1162393650	29650	29650	29650	29650	20
483	20240322	104400	1161800650	29650	29700	29700	29650	23
484	20240322	104300	1161118350	29700	29700	29700	29650	77
485	20240322	104200	1158832450	29650	29650	29700	29650	111
486	20240322	104100	1155541150	29650	29650	29650	29650	3
487	20240322	104000	1155452200	29700	29650	29700	29650	94
488	20240322	103900	1152661300	29650	29650	29650	29650	3
489	20240322	103800	1152572350	29650	29650	29650	29650	71
490	20240322	103700	1150467200	29750	29700	29750	29700	224
491	20240322	103600	1143811600	29700	29650	29700	29650	76
492	20240322	103500	1141556550	29750	29700	29750	29650	102
493	20240322	103400	1138528650	29650	29650	29650	29650	0
494	20240322	103300	1138528650	29650	29700	29700	29650	93
495	20240322	103200	1135766900	29700	29700	29700	29700	8
496	20240322	103100	1135529300	29700	29650	29700	29650	4
497	20240322	103000	1135410650	29650	29700	29700	29650	313
498	20240322	102900	1126117800	29700	29650	29700	29650	24
499	20240322	102800	1125405800	29700	29700	29700	29700	7
500	20240322	102700	1125197900	29650	29650	29650	29650	37
501	20240322	102600	1124100850	29700	29700	29700	29700	14
502	20240322	102500	1123685050	29700	29650	29700	29650	10
503	20240322	102400	1123388200	29650	29650	29700	29600	102
504	20240322	102300	1120364850	29650	29650	29650	29650	0
505	20240322	102200	1120364850	29650	29700	29700	29650	21
506	20240322	102100	1119742150	29650	29650	29700	29650	157
507	20240322	102000	1115085700	29650	29650	29650	29650	142
508	20240322	101900	1110875400	29600	29650	29650	29600	92
509	20240322	101800	1108147900	29650	29700	29700	29650	158
510	20240322	101700	1103462950	29650	29700	29700	29650	145
511	20240322	101600	1099161200	29650	29700	29700	29650	53
512	20240322	101500	1097587250	29650	29650	29650	29650	56
513	20240322	101400	1095926850	29650	29650	29700	29650	18
514	20240322	101300	1095392650	29650	29650	29650	29650	13
515	20240322	101200	1095007200	29700	29700	29700	29650	70
516	20240322	101100	1092929000	29650	29650	29700	29650	158
517	20240322	101000	1088239100	29650	29700	29700	29650	891
518	20240322	100900	1061776450	29750	29650	29750	29650	100
519	20240322	100800	1058811000	29700	29700	29750	29650	204
520	20240322	100700	1052752750	29700	29700	29700	29700	222
521	20240322	100600	1046159350	29700	29800	29800	29700	78
522	20240322	100500	1043838700	29800	29700	29800	29700	148
523	20240322	100400	1039436650	29750	29750	29800	29750	112
524	20240322	100300	1036104200	29800	29800	29800	29750	410
525	20240322	100200	1023886350	29700	29650	29750	29650	1113
526	20240322	100100	990829500	29650	29600	29650	29600	269
527	20240322	100000	982855400	29600	29650	29650	29600	110
528	20240322	095900	979599350	29600	29600	29600	29600	3
529	20240322	095800	979510550	29650	29600	29650	29600	106
530	20240322	095700	976369850	29600	29600	29600	29600	22
531	20240322	095600	975718650	29600	29650	29650	29600	3
532	20240322	095500	975629800	29600	29550	29700	29550	374
533	20240322	095400	964541000	29550	29550	29550	29550	16
534	20240322	095300	964068200	29650	29600	29650	29600	1044
535	20240322	095200	933165750	29650	29700	29700	29650	9
536	20240322	095100	932898650	29700	29650	29700	29650	270
537	20240322	095000	924887950	29650	29650	29650	29600	372
538	20240322	094900	913858200	29600	29600	29650	29600	13
539	20240322	094800	913473350	29600	29600	29600	29600	395
540	20240322	094700	901781350	29600	29600	29600	29600	196
541	20240322	094600	895979750	29600	29650	29650	29600	31
542	20240322	094500	895061100	29650	29600	29650	29550	772
543	20240322	094400	872191100	29550	29550	29600	29500	123
544	20240322	094300	868556950	29550	29400	29550	29400	585
545	20240322	094200	851301150	29400	29400	29450	29400	220
546	20240322	094100	844822400	29400	29400	29400	29400	841
547	20240322	094000	820097000	29350	29350	29350	29350	570
548	20240322	093900	803367500	29400	29400	29400	29350	230
549	20240322	093800	796616900	29400	29350	29400	29350	665
550	20240322	093700	777099050	29350	29350	29350	29350	19
551	20240322	093600	776541400	29350	29350	29400	29350	750
552	20240322	093500	754527300	29350	29400	29400	29350	164
553	20240322	093400	749713850	29350	29350	29350	29350	384
554	20240322	093300	738443450	29350	29350	29350	29300	487
555	20240322	093200	724150100	29350	29300	29350	29300	55
556	20240322	093100	722535900	29300	29300	29350	29300	129
557	20240322	093000	718750600	29350	29450	29450	29350	582
558	20240322	092900	701666900	29450	29450	29450	29300	3264
559	20240322	092800	605865550	29400	29400	29400	29350	450
560	20240322	092700	592635800	29400	29400	29400	29350	461
561	20240322	092600	579088400	29350	29400	29400	29350	200
562	20240322	092500	573214350	29400	29400	29400	29350	52
563	20240322	092400	571685600	29350	29400	29400	29350	578
564	20240322	092300	554694400	29400	29400	29400	29350	420
565	20240322	092200	542346800	29400	29400	29400	29350	408
566	20240322	092100	530354400	29400	29400	29400	29350	226
567	20240322	092000	523715250	29400	29400	29400	29400	263
568	20240322	091900	515983050	29350	29400	29400	29350	466
569	20240322	091800	502285150	29350	29350	29400	29350	190
570	20240322	091700	496708600	29400	29450	29450	29350	148
571	20240322	091600	492360900	29450	29350	29450	29300	243
572	20240322	091500	485231050	29350	29350	29400	29350	2208
573	20240322	091400	420423650	29400	29450	29450	29400	726
574	20240322	091300	399074050	29450	29450	29450	29400	1307
575	20240322	091200	360613250	29450	29450	29500	29450	27
576	20240322	091100	359817800	29500	29500	29550	29450	318
577	20240322	091000	350442300	29450	29450	29500	29450	218
578	20240322	090900	344022150	29450	29450	29450	29450	121
579	20240322	090800	340458700	29500	29500	29500	29500	779
580	20240322	090700	317478200	29550	29550	29600	29500	1072
581	20240322	090600	285801350	29600	29600	29650	29550	1546
582	20240322	090500	240012600	29600	29550	29650	29550	323
583	20240322	090400	230458100	29550	29350	29600	29350	261
584	20240322	090300	222751200	29350	29350	29400	29250	1362
585	20240322	090200	182811000	29250	29350	29350	29250	600
586	20240322	090100	165235650	29350	29450	29450	29300	1965
587	20240322	090000	107507200	29400	29400	29600	29350	3653