KissMeData/200670/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	203300	1757105550	29200	29200	29200	29200	835
3	20240320	203200	1757105550	29200	29200	29200	29200	0
4	20240320	203100	1757105550	29200	29200	29200	29200	0
5	20240320	203000	1757105550	29200	29200	29200	29200	0
6	20240320	202900	1757105550	29200	29200	29200	29200	0
7	20240320	202800	1757105550	29200	29200	29200	29200	0
8	20240320	202700	1757105550	29200	29200	29200	29200	0
9	20240320	202600	1757105550	29200	29200	29200	29200	0
10	20240320	202500	1757105550	29200	29200	29200	29200	0
11	20240320	202400	1757105550	29200	29200	29200	29200	0
12	20240320	202300	1757105550	29200	29200	29200	29200	0
13	20240320	202200	1757105550	29200	29200	29200	29200	0
14	20240320	202100	1757105550	29200	29200	29200	29200	0
15	20240320	202000	1757105550	29200	29200	29200	29200	0
16	20240320	201900	1757105550	29200	29200	29200	29200	0
17	20240320	201800	1757105550	29200	29200	29200	29200	0
18	20240320	201700	1757105550	29200	29200	29200	29200	0
19	20240320	201600	1757105550	29200	29200	29200	29200	0
20	20240320	201500	1757105550	29200	29200	29200	29200	0
21	20240320	201400	1757105550	29200	29200	29200	29200	0
22	20240320	201300	1757105550	29200	29200	29200	29200	0
23	20240320	201200	1757105550	29200	29200	29200	29200	0
24	20240320	201100	1757105550	29200	29200	29200	29200	0
25	20240320	201000	1757105550	29200	29200	29200	29200	0
26	20240320	200900	1757105550	29200	29200	29200	29200	0
27	20240320	200800	1757105550	29200	29200	29200	29200	0
28	20240320	200700	1757105550	29200	29200	29200	29200	0
29	20240320	200600	1757105550	29200	29200	29200	29200	0
30	20240320	200500	1757105550	29200	29200	29200	29200	0
31	20240320	200400	1757105550	29200	29200	29200	29200	0
32	20240320	200300	1757105550	29200	29200	29200	29200	835
33	20240320	200200	1757105550	29200	29200	29200	29200	0
34	20240320	200100	1757105550	29200	29200	29200	29200	0
35	20240320	200000	1757105550	29200	29200	29200	29200	0
36	20240320	195900	1757105550	29200	29200	29200	29200	0
37	20240320	195800	1757105550	29200	29200	29200	29200	0
38	20240320	195700	1757105550	29200	29200	29200	29200	0
39	20240320	195600	1757105550	29200	29200	29200	29200	0
40	20240320	195500	1757105550	29200	29200	29200	29200	0
41	20240320	195400	1757105550	29200	29200	29200	29200	0
42	20240320	195300	1757105550	29200	29200	29200	29200	0
43	20240320	195200	1757105550	29200	29200	29200	29200	0
44	20240320	195100	1757105550	29200	29200	29200	29200	0
45	20240320	195000	1757105550	29200	29200	29200	29200	0
46	20240320	194900	1757105550	29200	29200	29200	29200	0
47	20240320	194800	1757105550	29200	29200	29200	29200	0
48	20240320	194700	1757105550	29200	29200	29200	29200	0
49	20240320	194600	1757105550	29200	29200	29200	29200	0
50	20240320	194500	1757105550	29200	29200	29200	29200	0
51	20240320	194400	1757105550	29200	29200	29200	29200	0
52	20240320	194300	1757105550	29200	29200	29200	29200	0
53	20240320	194200	1757105550	29200	29200	29200	29200	0
54	20240320	194100	1757105550	29200	29200	29200	29200	0
55	20240320	194000	1757105550	29200	29200	29200	29200	0
56	20240320	193900	1757105550	29200	29200	29200	29200	0
57	20240320	193800	1757105550	29200	29200	29200	29200	0
58	20240320	193700	1757105550	29200	29200	29200	29200	0
59	20240320	193600	1757105550	29200	29200	29200	29200	0
60	20240320	193500	1757105550	29200	29200	29200	29200	0
61	20240320	193400	1757105550	29200	29200	29200	29200	0
62	20240320	193300	1757105550	29200	29200	29200	29200	835
63	20240320	193200	1757105550	29200	29200	29200	29200	0
64	20240320	193100	1757105550	29200	29200	29200	29200	0
65	20240320	193000	1757105550	29200	29200	29200	29200	0
66	20240320	192900	1757105550	29200	29200	29200	29200	0
67	20240320	192800	1757105550	29200	29200	29200	29200	0
68	20240320	192700	1757105550	29200	29200	29200	29200	0
69	20240320	192600	1757105550	29200	29200	29200	29200	0
70	20240320	192500	1757105550	29200	29200	29200	29200	0
71	20240320	192400	1757105550	29200	29200	29200	29200	0
72	20240320	192300	1757105550	29200	29200	29200	29200	0
73	20240320	192200	1757105550	29200	29200	29200	29200	0
74	20240320	192100	1757105550	29200	29200	29200	29200	0
75	20240320	192000	1757105550	29200	29200	29200	29200	0
76	20240320	191900	1757105550	29200	29200	29200	29200	0
77	20240320	191800	1757105550	29200	29200	29200	29200	0
78	20240320	191700	1757105550	29200	29200	29200	29200	0
79	20240320	191600	1757105550	29200	29200	29200	29200	0
80	20240320	191500	1757105550	29200	29200	29200	29200	0
81	20240320	191400	1757105550	29200	29200	29200	29200	0
82	20240320	191300	1757105550	29200	29200	29200	29200	0
83	20240320	191200	1757105550	29200	29200	29200	29200	0
84	20240320	191100	1757105550	29200	29200	29200	29200	0
85	20240320	191000	1757105550	29200	29200	29200	29200	0
86	20240320	190900	1757105550	29200	29200	29200	29200	0
87	20240320	190800	1757105550	29200	29200	29200	29200	0
88	20240320	190700	1757105550	29200	29200	29200	29200	0
89	20240320	190600	1757105550	29200	29200	29200	29200	0
90	20240320	190500	1757105550	29200	29200	29200	29200	0
91	20240320	190400	1757105550	29200	29200	29200	29200	0
92	20240320	190300	1757105550	29200	29200	29200	29200	835
93	20240320	190200	1757105550	29200	29200	29200	29200	0
94	20240320	190100	1757105550	29200	29200	29200	29200	0
95	20240320	190000	1757105550	29200	29200	29200	29200	0
96	20240320	185900	1757105550	29200	29200	29200	29200	0
97	20240320	185800	1757105550	29200	29200	29200	29200	0
98	20240320	185700	1757105550	29200	29200	29200	29200	0
99	20240320	185600	1757105550	29200	29200	29200	29200	0
100	20240320	185500	1757105550	29200	29200	29200	29200	0
101	20240320	185400	1757105550	29200	29200	29200	29200	0
102	20240320	185300	1757105550	29200	29200	29200	29200	0
103	20240320	185200	1757105550	29200	29200	29200	29200	0
104	20240320	185100	1757105550	29200	29200	29200	29200	0
105	20240320	185000	1757105550	29200	29200	29200	29200	0
106	20240320	184900	1757105550	29200	29200	29200	29200	0
107	20240320	184800	1757105550	29200	29200	29200	29200	0
108	20240320	184700	1757105550	29200	29200	29200	29200	0
109	20240320	184600	1757105550	29200	29200	29200	29200	0
110	20240320	184500	1757105550	29200	29200	29200	29200	0
111	20240320	184400	1757105550	29200	29200	29200	29200	0
112	20240320	184300	1757105550	29200	29200	29200	29200	0
113	20240320	184200	1757105550	29200	29200	29200	29200	0
114	20240320	184100	1757105550	29200	29200	29200	29200	0
115	20240320	184000	1757105550	29200	29200	29200	29200	0
116	20240320	183900	1757105550	29200	29200	29200	29200	0
117	20240320	183800	1757105550	29200	29200	29200	29200	0
118	20240320	183700	1757105550	29200	29200	29200	29200	0
119	20240320	183600	1757105550	29200	29200	29200	29200	0
120	20240320	183500	1757105550	29200	29200	29200	29200	0
121	20240320	183400	1757105550	29200	29200	29200	29200	0
122	20240320	183300	1757105550	29200	29200	29200	29200	835
123	20240320	183200	1757105550	29200	29200	29200	29200	0
124	20240320	183100	1757105550	29200	29200	29200	29200	0
125	20240320	183000	1757105550	29200	29200	29200	29200	0
126	20240320	182900	1757105550	29200	29200	29200	29200	0
127	20240320	182800	1757105550	29200	29200	29200	29200	0
128	20240320	182700	1757105550	29200	29200	29200	29200	0
129	20240320	182600	1757105550	29200	29200	29200	29200	0
130	20240320	182500	1757105550	29200	29200	29200	29200	0
131	20240320	182400	1757105550	29200	29200	29200	29200	0
132	20240320	182300	1757105550	29200	29200	29200	29200	0
133	20240320	182200	1757105550	29200	29200	29200	29200	0
134	20240320	182100	1757105550	29200	29200	29200	29200	0
135	20240320	182000	1757105550	29200	29200	29200	29200	0
136	20240320	181900	1757105550	29200	29200	29200	29200	0
137	20240320	181800	1757105550	29200	29200	29200	29200	0
138	20240320	181700	1757105550	29200	29200	29200	29200	0
139	20240320	181600	1757105550	29200	29200	29200	29200	0
140	20240320	181500	1757105550	29200	29200	29200	29200	0
141	20240320	181400	1757105550	29200	29200	29200	29200	0
142	20240320	181300	1757105550	29200	29200	29200	29200	0
143	20240320	181200	1757105550	29200	29200	29200	29200	0
144	20240320	181100	1757105550	29200	29200	29200	29200	0
145	20240320	181000	1757105550	29200	29200	29200	29200	0
146	20240320	180900	1757105550	29200	29200	29200	29200	0
147	20240320	180800	1757105550	29200	29200	29200	29200	0
148	20240320	180700	1757105550	29200	29200	29200	29200	0
149	20240320	180600	1757105550	29200	29200	29200	29200	0
150	20240320	180500	1757105550	29200	29200	29200	29200	0
151	20240320	180400	1757105550	29200	29200	29200	29200	0
152	20240320	180300	1757105550	29200	29200	29200	29200	835
153	20240320	180200	1757105550	29200	29200	29200	29200	0
154	20240320	180100	1757105550	29200	29200	29200	29200	0
155	20240320	180000	1757105550	29200	29200	29200	29200	0
156	20240320	175900	1757105550	29200	29200	29200	29200	0
157	20240320	175800	1757105550	29200	29200	29200	29200	0
158	20240320	175700	1757105550	29200	29200	29200	29200	0
159	20240320	175600	1757105550	29200	29200	29200	29200	0
160	20240320	175500	1757105550	29200	29200	29200	29200	0
161	20240320	175400	1757105550	29200	29200	29200	29200	0
162	20240320	175300	1757105550	29200	29200	29200	29200	0
163	20240320	175200	1757105550	29200	29200	29200	29200	0
164	20240320	175100	1757105550	29200	29200	29200	29200	0
165	20240320	175000	1757105550	29200	29200	29200	29200	0
166	20240320	174900	1757105550	29200	29200	29200	29200	0
167	20240320	174800	1757105550	29200	29200	29200	29200	0
168	20240320	174700	1757105550	29200	29200	29200	29200	0
169	20240320	174600	1757105550	29200	29200	29200	29200	0
170	20240320	174500	1757105550	29200	29200	29200	29200	0
171	20240320	174400	1757105550	29200	29200	29200	29200	0
172	20240320	174300	1757105550	29200	29200	29200	29200	0
173	20240320	174200	1757105550	29200	29200	29200	29200	0
174	20240320	174100	1757105550	29200	29200	29200	29200	0
175	20240320	174000	1757105550	29200	29200	29200	29200	0
176	20240320	173900	1757105550	29200	29200	29200	29200	0
177	20240320	173800	1757105550	29200	29200	29200	29200	0
178	20240320	173700	1757105550	29200	29200	29200	29200	0
179	20240320	173600	1757105550	29200	29200	29200	29200	0
180	20240320	173500	1757105550	29200	29200	29200	29200	0
181	20240320	173400	1757105550	29200	29200	29200	29200	0
182	20240320	173300	1757105550	29200	29200	29200	29200	835
183	20240320	173200	1757105550	29200	29200	29200	29200	0
184	20240320	173100	1757105550	29200	29200	29200	29200	0
185	20240320	173000	1757105550	29200	29200	29200	29200	0
186	20240320	172900	1757105550	29200	29200	29200	29200	0
187	20240320	172800	1757105550	29200	29200	29200	29200	0
188	20240320	172700	1757105550	29200	29200	29200	29200	0
189	20240320	172600	1757105550	29200	29200	29200	29200	0
190	20240320	172500	1757105550	29200	29200	29200	29200	0
191	20240320	172400	1757105550	29200	29200	29200	29200	0
192	20240320	172300	1757105550	29200	29200	29200	29200	0
193	20240320	172200	1757105550	29200	29200	29200	29200	0
194	20240320	172100	1757105550	29200	29200	29200	29200	0
195	20240320	172000	1757105550	29200	29200	29200	29200	0
196	20240320	171900	1757105550	29200	29200	29200	29200	0
197	20240320	171800	1757105550	29200	29200	29200	29200	0
198	20240320	171700	1757105550	29200	29200	29200	29200	0
199	20240320	171600	1757105550	29200	29200	29200	29200	0
200	20240320	171500	1757105550	29200	29200	29200	29200	0
201	20240320	171400	1757105550	29200	29200	29200	29200	0
202	20240320	171300	1757105550	29200	29200	29200	29200	0
203	20240320	171200	1757105550	29200	29200	29200	29200	0
204	20240320	171100	1757105550	29200	29200	29200	29200	0
205	20240320	171000	1757105550	29200	29200	29200	29200	0
206	20240320	170900	1757105550	29200	29200	29200	29200	0
207	20240320	170800	1757105550	29200	29200	29200	29200	0
208	20240320	170700	1757105550	29200	29200	29200	29200	0
209	20240320	170600	1757105550	29200	29200	29200	29200	0
210	20240320	170500	1757105550	29200	29200	29200	29200	0
211	20240320	170400	1757105550	29200	29200	29200	29200	0
212	20240320	170300	1757105550	29200	29200	29200	29200	835
213	20240320	170200	1757105550	29200	29200	29200	29200	0
214	20240320	170100	1757105550	29200	29200	29200	29200	0
215	20240320	170000	1757105550	29200	29200	29200	29200	0
216	20240320	165900	1757105550	29200	29200	29200	29200	0
217	20240320	165800	1757105550	29200	29200	29200	29200	0
218	20240320	165700	1757105550	29200	29200	29200	29200	0
219	20240320	165600	1757105550	29200	29200	29200	29200	0
220	20240320	165500	1757105550	29200	29200	29200	29200	0
221	20240320	165400	1757105550	29200	29200	29200	29200	0
222	20240320	165300	1757105550	29200	29200	29200	29200	0
223	20240320	165200	1757105550	29200	29200	29200	29200	0
224	20240320	165100	1757105550	29200	29200	29200	29200	0
225	20240320	165000	1757105550	29200	29200	29200	29200	0
226	20240320	164900	1757105550	29200	29200	29200	29200	0
227	20240320	164800	1757105550	29200	29200	29200	29200	0
228	20240320	164700	1757105550	29200	29200	29200	29200	0
229	20240320	164600	1757105550	29200	29200	29200	29200	0
230	20240320	164500	1757105550	29200	29200	29200	29200	0
231	20240320	164400	1757105550	29200	29200	29200	29200	0
232	20240320	164300	1757105550	29200	29200	29200	29200	0
233	20240320	164200	1757105550	29200	29200	29200	29200	0
234	20240320	164100	1757105550	29200	29200	29200	29200	0
235	20240320	164000	1757105550	29200	29200	29200	29200	0
236	20240320	163900	1757105550	29200	29200	29200	29200	0
237	20240320	163800	1757105550	29200	29200	29200	29200	0
238	20240320	163700	1757105550	29200	29200	29200	29200	0
239	20240320	163600	1757105550	29200	29200	29200	29200	0
240	20240320	163500	1757105550	29200	29200	29200	29200	0
241	20240320	163400	1757105550	29200	29200	29200	29200	0
242	20240320	163300	1757105550	29200	29200	29200	29200	835
243	20240320	163200	1757105550	29200	29200	29200	29200	0
244	20240320	163100	1757105550	29200	29200	29200	29200	0
245	20240320	163000	1757105550	29200	29200	29200	29200	0
246	20240320	162900	1757105550	29200	29200	29200	29200	0
247	20240320	162800	1757105550	29200	29200	29200	29200	0
248	20240320	162700	1757105550	29200	29200	29200	29200	0
249	20240320	162600	1757105550	29200	29200	29200	29200	0
250	20240320	162500	1757105550	29200	29200	29200	29200	0
251	20240320	162400	1757105550	29200	29200	29200	29200	0
252	20240320	162300	1757105550	29200	29200	29200	29200	0
253	20240320	162200	1757105550	29200	29200	29200	29200	0
254	20240320	162100	1757105550	29200	29200	29200	29200	0
255	20240320	162000	1757105550	29200	29200	29200	29200	0
256	20240320	161900	1757105550	29200	29200	29200	29200	0
257	20240320	161800	1757105550	29200	29200	29200	29200	0
258	20240320	161700	1757105550	29200	29200	29200	29200	0
259	20240320	161600	1757105550	29200	29200	29200	29200	0
260	20240320	161500	1757105550	29200	29200	29200	29200	0
261	20240320	161400	1757105550	29200	29200	29200	29200	0
262	20240320	161300	1757105550	29200	29200	29200	29200	0
263	20240320	161200	1757105550	29200	29200	29200	29200	0
264	20240320	161100	1757105550	29200	29200	29200	29200	0
265	20240320	161000	1757105550	29200	29200	29200	29200	0
266	20240320	160900	1757105550	29200	29200	29200	29200	0
267	20240320	160800	1757105550	29200	29200	29200	29200	0
268	20240320	160700	1757105550	29200	29200	29200	29200	0
269	20240320	160600	1757105550	29200	29200	29200	29200	0
270	20240320	160500	1757105550	29200	29200	29200	29200	0
271	20240320	160400	1757105550	29200	29200	29200	29200	0
272	20240320	160300	1757105550	29200	29200	29200	29200	835
273	20240320	160200	1757105550	29200	29200	29200	29200	0
274	20240320	160100	1757105550	29200	29200	29200	29200	0
275	20240320	160000	1757105550	29200	29200	29200	29200	0
276	20240320	155900	1757105550	29200	29200	29200	29200	0
277	20240320	155800	1757105550	29200	29200	29200	29200	0
278	20240320	155700	1757105550	29200	29200	29200	29200	0
279	20240320	155600	1757105550	29200	29200	29200	29200	0
280	20240320	155500	1757105550	29200	29200	29200	29200	0
281	20240320	155400	1757105550	29200	29200	29200	29200	0
282	20240320	155300	1757105550	29200	29200	29200	29200	0
283	20240320	155200	1757105550	29200	29200	29200	29200	0
284	20240320	155100	1757105550	29200	29200	29200	29200	0
285	20240320	155000	1757105550	29200	29200	29200	29200	0
286	20240320	154900	1757105550	29200	29200	29200	29200	0
287	20240320	154800	1757105550	29200	29200	29200	29200	0
288	20240320	154700	1757105550	29200	29200	29200	29200	0
289	20240320	154600	1757105550	29200	29200	29200	29200	0
290	20240320	154500	1757105550	29200	29200	29200	29200	0
291	20240320	154400	1757105550	29200	29200	29200	29200	0
292	20240320	154300	1757105550	29200	29200	29200	29200	0
293	20240320	154200	1757105550	29200	29200	29200	29200	0
294	20240320	154100	1757105550	29200	29200	29200	29200	0
295	20240320	154000	1757105550	29200	29200	29200	29200	0
296	20240320	153900	1757105550	29200	29200	29200	29200	0
297	20240320	153800	1757105550	29200	29200	29200	29200	0
298	20240320	153700	1757105550	29200	29200	29200	29200	0
299	20240320	153600	1757105550	29200	29200	29200	29200	0
300	20240320	153500	1757105550	29200	29200	29200	29200	0
301	20240320	153400	1757105550	29200	29200	29200	29200	0
302	20240320	153300	1757105550	29200	29200	29200	29200	835
303	20240320	153200	1757105550	29200	29200	29200	29200	0
304	20240320	153100	1757105550	29200	29200	29200	29200	0
305	20240320	153000	1757105550	29200	29200	29200	29200	835
306	20240320	152900	1732723550	29350	29350	29350	29350	0
307	20240320	152800	1732723550	29350	29350	29350	29350	0
308	20240320	152700	1732723550	29350	29350	29350	29350	0
309	20240320	152600	1732723550	29350	29350	29350	29350	0
310	20240320	152500	1732723550	29350	29350	29350	29350	0
311	20240320	152400	1732723550	29350	29350	29350	29350	0
312	20240320	152300	1732723550	29350	29350	29350	29350	0
313	20240320	152200	1732723550	29350	29350	29350	29350	0
314	20240320	152100	1732723550	29350	29350	29350	29350	0
315	20240320	152000	1732723550	29350	29350	29350	29350	0
316	20240320	151900	1732723550	29350	29250	29400	29200	199
317	20240320	151800	1726889450	29200	29350	29350	29200	30
318	20240320	151700	1726013050	29250	29250	29350	29200	112
319	20240320	151600	1722740900	29350	29300	29350	29150	561
320	20240320	151500	1706304950	29300	29250	29300	29250	41
321	20240320	151400	1705104450	29300	29300	29300	29250	250
322	20240320	151300	1697790400	29300	29150	29300	29150	776
323	20240320	151200	1675090850	29200	29200	29200	29150	39
324	20240320	151100	1673953000	29200	29200	29200	29200	11
325	20240320	151000	1673631800	29150	29200	29200	29100	54
326	20240320	150900	1672057900	29200	29200	29200	29200	8
327	20240320	150800	1671824300	29200	29300	29300	29100	871
328	20240320	150700	1646442750	29300	29250	29300	29250	488
329	20240320	150600	1632168400	29300	29350	29350	29250	51
330	20240320	150500	1630674400	29350	29300	29350	29300	119
331	20240320	150400	1627187400	29350	29350	29350	29350	11
332	20240320	150300	1626864550	29300	29350	29350	29300	142
333	20240320	150200	1622703400	29350	29300	29350	29300	115
334	20240320	150100	1619333600	29300	29300	29300	29300	10
335	20240320	150000	1619040600	29300	29300	29300	29300	47
336	20240320	145900	1617663500	29300	29300	29300	29300	10
337	20240320	145800	1617370500	29350	29350	29350	29300	113
338	20240320	145700	1614058750	29350	29350	29350	29350	13
339	20240320	145600	1613677200	29400	29400	29400	29300	83
340	20240320	145500	1611243400	29350	29350	29350	29350	14
341	20240320	145400	1610832500	29350	29350	29350	29350	27
342	20240320	145300	1610040050	29350	29350	29350	29350	10
343	20240320	145200	1609746550	29350	29350	29400	29300	147
344	20240320	145100	1605436500	29350	29350	29350	29350	4
345	20240320	145000	1605319100	29350	29350	29350	29300	25
346	20240320	144900	1604585450	29300	29300	29300	29300	3
347	20240320	144800	1604497550	29350	29300	29350	29300	18
348	20240320	144700	1603969300	29350	29300	29350	29250	43
349	20240320	144600	1602710350	29300	29300	29350	29300	122
350	20240320	144500	1599135400	29350	29300	29350	29300	56
351	20240320	144400	1597493800	29250	29250	29250	29250	138
352	20240320	144300	1593457300	29250	29300	29350	29250	27
353	20240320	144200	1592666750	29300	29300	29300	29300	13
354	20240320	144100	1592285850	29300	29300	29350	29300	550
355	20240320	144000	1576169400	29350	29300	29350	29300	31
356	20240320	143900	1575261050	29300	29300	29300	29300	10
357	20240320	143800	1574968050	29300	29250	29300	29250	119
358	20240320	143700	1571481600	29300	29300	29350	29300	116
359	20240320	143600	1568082550	29350	29300	29350	29250	565
360	20240320	143500	1551541350	29300	29300	29300	29300	1
361	20240320	143400	1551512050	29300	29300	29300	29300	40
362	20240320	143300	1550340050	29300	29300	29300	29300	0
363	20240320	143200	1550340050	29300	29300	29300	29300	21
364	20240320	143100	1549724750	29300	29300	29300	29300	0
365	20240320	143000	1549724750	29300	29300	29300	29300	26
366	20240320	142900	1548962950	29300	29300	29300	29300	0
367	20240320	142800	1548962950	29300	29300	29300	29300	32
368	20240320	142700	1548025350	29300	29300	29300	29300	10
369	20240320	142600	1547732350	29300	29300	29300	29300	228
370	20240320	142500	1541051950	29300	29300	29300	29300	10
371	20240320	142400	1540758950	29300	29250	29300	29250	462
372	20240320	142300	1527226100	29250	29200	29250	29150	69
373	20240320	142200	1525213100	29250	29250	29250	29250	14
374	20240320	142100	1524803600	29250	29200	29300	29200	108
375	20240320	142000	1521644400	29250	29250	29250	29200	74
376	20240320	141900	1519482900	29300	29250	29300	29250	316
377	20240320	141800	1510238550	29250	29250	29300	29250	12
378	20240320	141700	1509887500	29300	29300	29300	29250	138
379	20240320	141600	1505849350	29300	29250	29300	29250	599
380	20240320	141500	1488327050	29250	29250	29250	29250	0
381	20240320	141400	1488327050	29250	29250	29250	29250	28
382	20240320	141300	1487508050	29250	29250	29250	29250	0
383	20240320	141200	1487508050	29250	29250	29250	29250	51
384	20240320	141100	1486016300	29250	29250	29250	29250	0
385	20240320	141000	1486016300	29250	29250	29250	29250	554
386	20240320	140900	1469811800	29250	29250	29250	29250	0
387	20240320	140800	1469811800	29250	29250	29250	29250	18
388	20240320	140700	1469285300	29250	29250	29250	29250	0
389	20240320	140600	1469285300	29250	29200	29250	29200	288
390	20240320	140500	1460874300	29250	29250	29250	29250	0
391	20240320	140400	1460874300	29250	29200	29250	29200	190
392	20240320	140300	1455325400	29200	29200	29200	29200	10
393	20240320	140200	1455033400	29200	29200	29200	29200	16
394	20240320	140100	1454566200	29200	29150	29200	29150	110
395	20240320	140000	1451359200	29200	29200	29200	29200	15
396	20240320	135900	1450921200	29150	29200	29200	29150	24
397	20240320	135800	1450221050	29150	29150	29250	29150	34
398	20240320	135700	1449227050	29200	29200	29200	29200	2
399	20240320	135600	1449168650	29250	29250	29250	29250	16
400	20240320	135500	1448700650	29200	29200	29250	29200	65
401	20240320	135400	1446802450	29250	29250	29250	29250	28
402	20240320	135300	1445983450	29250	29250	29250	29250	0
403	20240320	135200	1445983450	29250	29250	29250	29250	6
404	20240320	135100	1445807950	29200	29200	29250	29150	247
405	20240320	135000	1438602850	29250	29250	29300	29200	70
406	20240320	134900	1436556200	29200	29250	29250	29200	15
407	20240320	134800	1436117650	29250	29250	29250	29250	7
408	20240320	134700	1435912900	29250	29250	29250	29250	25
409	20240320	134600	1435181650	29250	29250	29250	29250	15
410	20240320	134500	1434742900	29250	29250	29250	29250	11
411	20240320	134400	1434421150	29250	29250	29250	29250	9
412	20240320	134300	1434157900	29250	29250	29250	29250	10
413	20240320	134200	1433865400	29250	29250	29250	29250	14
414	20240320	134100	1433455900	29250	29250	29250	29250	0
415	20240320	134000	1433455900	29250	29200	29250	29150	321
416	20240320	133900	1424087600	29250	29250	29250	29250	0
417	20240320	133800	1424087600	29250	29250	29250	29250	54
418	20240320	133700	1422508100	29250	29250	29250	29250	0
419	20240320	133600	1422508100	29250	29250	29250	29250	18
420	20240320	133500	1421981600	29250	29250	29250	29250	0
421	20240320	133400	1421981600	29250	29250	29250	29250	34
422	20240320	133300	1420987100	29250	29250	29250	29250	0
423	20240320	133200	1420987100	29250	29250	29250	29250	20
424	20240320	133100	1420402100	29250	29250	29250	29250	11
425	20240320	133000	1420080350	29300	29250	29300	29250	396
426	20240320	132900	1408496350	29250	29250	29250	29250	0
427	20240320	132800	1408496350	29250	29200	29250	29200	407
428	20240320	132700	1396610450	29250	29250	29250	29250	10
429	20240320	132600	1396317950	29250	29250	29250	29250	12
430	20240320	132500	1395966950	29250	29250	29250	29250	11
431	20240320	132400	1395645200	29250	29250	29250	29200	96
432	20240320	132300	1392838700	29250	29250	29250	29250	11
433	20240320	132200	1392516950	29300	29300	29300	29300	14
434	20240320	132100	1392106750	29300	29250	29300	29250	18
435	20240320	132000	1391579450	29250	29300	29300	29250	107
436	20240320	131900	1388448650	29250	29250	29250	29250	7
437	20240320	131800	1388243900	29300	29250	29300	29250	22
438	20240320	131700	1387599800	29300	29300	29300	29300	21
439	20240320	131600	1386984500	29300	29250	29300	29250	23
440	20240320	131500	1386310650	29250	29250	29250	29250	0
441	20240320	131400	1386310650	29250	29250	29300	29250	281
442	20240320	131300	1378090150	29250	29250	29250	29250	7
443	20240320	131200	1377885400	29300	29300	29300	29300	21
444	20240320	131100	1377270100	29250	29250	29250	29250	26
445	20240320	131000	1376509600	29250	29250	29250	29250	88
446	20240320	130900	1373935600	29250	29200	29250	29200	20
447	20240320	130800	1373351100	29250	29150	29250	29150	44
448	20240320	130700	1372066600	29250	29200	29250	29200	92
449	20240320	130600	1369379700	29250	29250	29250	29250	17
450	20240320	130500	1368882450	29200	29200	29200	29200	11
451	20240320	130400	1368561250	29150	29150	29150	29150	47
452	20240320	130300	1367191200	29150	29150	29150	29150	10
453	20240320	130200	1366899700	29100	29150	29150	29100	97
454	20240320	130100	1364075750	29150	29150	29150	29150	2
455	20240320	130000	1364017450	29150	29150	29150	29150	127
456	20240320	125900	1360315400	29100	29150	29150	29100	94
457	20240320	125800	1357575400	29150	29200	29250	29150	31
458	20240320	125700	1356669900	29200	29200	29200	29200	0
459	20240320	125600	1356669900	29200	29250	29250	29150	913
460	20240320	125500	1330044550	29250	29250	29250	29250	0
461	20240320	125400	1330044550	29250	29250	29250	29250	23
462	20240320	125300	1329371800	29250	29250	29250	29250	10
463	20240320	125200	1329079300	29250	29250	29250	29250	213
464	20240320	125100	1322849050	29250	29250	29250	29250	0
465	20240320	125000	1322849050	29250	29200	29250	29200	51
466	20240320	124900	1321359100	29250	29250	29250	29250	0
467	20240320	124800	1321359100	29250	29250	29250	29250	82
468	20240320	124700	1318960600	29200	29200	29200	29200	10
469	20240320	124600	1318668600	29250	29250	29250	29250	11
470	20240320	124500	1318346850	29200	29150	29250	29150	219
471	20240320	124400	1311961450	29250	29200	29250	29200	22
472	20240320	124300	1311318450	29250	29250	29250	29250	0
473	20240320	124200	1311318450	29250	29200	29250	29200	26
474	20240320	124100	1310558500	29200	29200	29200	29200	0
475	20240320	124000	1310558500	29200	29200	29250	29200	527
476	20240320	123900	1295168800	29250	29250	29250	29250	0
477	20240320	123800	1295168800	29250	29200	29250	29200	62
478	20240320	123700	1293357550	29250	29250	29250	29250	0
479	20240320	123600	1293357550	29250	29250	29250	29250	6
480	20240320	123500	1293182050	29200	29200	29200	29200	1
481	20240320	123400	1293152850	29200	29200	29250	29200	55
482	20240320	123300	1291545150	29250	29250	29250	29250	10
483	20240320	123200	1291252650	29250	29200	29250	29200	33
484	20240320	123100	1290288550	29250	29250	29250	29250	11
485	20240320	123000	1289966800	29250	29200	29250	29200	458
486	20240320	122900	1276591050	29250	29250	29250	29250	10
487	20240320	122800	1276298550	29300	29300	29300	29300	8
488	20240320	122700	1276064150	29300	29300	29300	29250	16
489	20240320	122600	1275595400	29300	29300	29300	29300	12
490	20240320	122500	1275243800	29300	29300	29300	29300	10
491	20240320	122400	1274950800	29300	29300	29300	29300	41
492	20240320	122300	1273749500	29300	29300	29300	29300	1
493	20240320	122200	1273720200	29300	29250	29300	29250	131
494	20240320	122100	1269887450	29300	29300	29300	29300	0
495	20240320	122000	1269887450	29300	29250	29300	29250	21
496	20240320	121900	1269272650	29300	29300	29300	29300	0
497	20240320	121800	1269272650	29300	29250	29300	29250	51
498	20240320	121700	1267780050	29250	29250	29250	29250	44
499	20240320	121600	1266493050	29300	29300	29300	29300	10
500	20240320	121500	1266200050	29200	29250	29250	29200	15
501	20240320	121400	1265761550	29250	29200	29250	29200	25
502	20240320	121300	1265030750	29200	29250	29250	29200	119
503	20240320	121200	1261550550	29250	29350	29400	29100	734
504	20240320	121100	1240149250	29350	29400	29400	29350	13
505	20240320	121000	1239767650	29400	29400	29400	29350	26
506	20240320	120900	1239003650	29400	29400	29400	29400	17
507	20240320	120800	1238503850	29350	29400	29400	29350	13
508	20240320	120700	1238122200	29400	29350	29400	29350	524
509	20240320	120600	1222741550	29350	29350	29350	29350	15
510	20240320	120500	1222301300	29350	29350	29350	29350	12
511	20240320	120400	1221949100	29400	29350	29400	29350	49
512	20240320	120300	1220510900	29300	29300	29300	29300	1
513	20240320	120200	1220481600	29400	29300	29400	29300	223
514	20240320	120100	1213926050	29400	29300	29400	29300	115
515	20240320	120000	1210550850	29350	29350	29350	29300	114
516	20240320	115900	1207210000	29350	29350	29350	29300	170
517	20240320	115800	1202221650	29300	29300	29350	29300	389
518	20240320	115700	1190823200	29300	29300	29300	29300	120
519	20240320	115600	1187307200	29300	29250	29300	29250	14
520	20240320	115500	1186897150	29300	29250	29300	29250	321
521	20240320	115400	1177505900	29250	29250	29250	29250	11
522	20240320	115300	1177184150	29250	29250	29300	29250	20
523	20240320	115200	1176598700	29250	29250	29250	29250	106
524	20240320	115100	1173498200	29250	29250	29250	29200	35
525	20240320	115000	1172474900	29250	29250	29250	29250	0
526	20240320	114900	1172474900	29250	29250	29250	29200	38
527	20240320	114800	1171363450	29250	29200	29250	29200	105
528	20240320	114700	1168297200	29200	29200	29200	29150	57
529	20240320	114600	1166634300	29200	29200	29200	29200	11
530	20240320	114500	1166313100	29200	29200	29200	29200	8
531	20240320	114400	1166079500	29200	29150	29200	29100	465
532	20240320	114300	1152523750	29100	29150	29150	29100	121
533	20240320	114200	1149001450	29150	29150	29150	29150	11
534	20240320	114100	1148680800	29200	29250	29250	29150	549
535	20240320	114000	1132675600	29200	29200	29200	29200	1
536	20240320	113900	1132646400	29250	29300	29300	29250	27
537	20240320	113800	1131855850	29250	29250	29300	29250	32
538	20240320	113700	1130919800	29300	29300	29300	29300	29
539	20240320	113600	1130070100	29300	29300	29300	29300	0
540	20240320	113500	1130070100	29300	29300	29300	29300	25
541	20240320	113400	1129337600	29300	29300	29300	29300	0
542	20240320	113300	1129337600	29300	29250	29300	29250	14
543	20240320	113200	1128927500	29200	29250	29250	29200	176
544	20240320	113100	1123779550	29250	29250	29250	29250	17
545	20240320	113000	1123282300	29200	29200	29200	29200	10
546	20240320	112900	1122990300	29250	29250	29250	29250	114
547	20240320	112800	1119655800	29250	29200	29250	29200	34
548	20240320	112700	1118661850	29200	29250	29250	29150	120
549	20240320	112600	1115162600	29250	29250	29250	29200	37
550	20240320	112500	1114080400	29250	29250	29250	29250	46
551	20240320	112400	1112734900	29250	29250	29250	29250	10
552	20240320	112300	1112442400	29250	29250	29250	29250	16
553	20240320	112200	1111974400	29250	29250	29250	29250	11
554	20240320	112100	1111652650	29200	29250	29250	29150	113
555	20240320	112000	1108357750	29250	29150	29250	29150	161
556	20240320	111900	1103662150	29300	29250	29300	29200	956
557	20240320	111800	1075740550	29250	29250	29250	29250	0
558	20240320	111700	1075740550	29250	29300	29300	29250	25
559	20240320	111600	1075008550	29300	29300	29300	29300	0
560	20240320	111500	1075008550	29300	29300	29300	29200	54
561	20240320	111400	1073429250	29300	29250	29300	29250	3
562	20240320	111300	1073341400	29300	29250	29300	29250	19
563	20240320	111200	1072785100	29300	29250	29300	29250	14
564	20240320	111100	1072375400	29250	29200	29300	29200	38
565	20240320	111000	1071264250	29300	29300	29300	29300	0
566	20240320	110900	1071264250	29300	29250	29300	29250	7
567	20240320	110800	1071059450	29300	29250	29300	29200	154
568	20240320	110700	1066561000	29250	29250	29250	29250	12
569	20240320	110600	1066210000	29250	29150	29250	29150	51
570	20240320	110500	1064722450	29250	29150	29250	29150	46
571	20240320	110400	1063377950	29200	29200	29200	29200	11
572	20240320	110300	1063056750	29250	29250	29250	29250	16
573	20240320	110200	1062588750	29200	29250	29250	29200	11
574	20240320	110100	1062267500	29250	29250	29250	29250	11
575	20240320	110000	1061945750	29150	29250	29250	29150	279
576	20240320	105900	1053798200	29250	29250	29250	29200	121
577	20240320	105800	1050259150	29250	29250	29250	29250	0
578	20240320	105700	1050259150	29250	29250	29250	29250	31
579	20240320	105600	1049352400	29200	29200	29200	29200	0
580	20240320	105500	1049352400	29200	29200	29200	29200	102
581	20240320	105400	1046374000	29200	29200	29200	29200	0
582	20240320	105300	1046374000	29200	29200	29200	29200	22
583	20240320	105200	1045731600	29200	29200	29200	29200	4
584	20240320	105100	1045614800	29200	29200	29200	29200	34
585	20240320	105000	1044622000	29100	29100	29100	29100	0
586	20240320	104900	1044622000	29100	29150	29200	29100	534
587	20240320	104800	1029056200	29200	29200	29200	29200	14
588	20240320	104700	1028647400	29150	29250	29250	29150	145
589	20240320	104600	1024413000	29250	29250	29250	29250	10
590	20240320	104500	1024120500	29250	29250	29250	29250	10
591	20240320	104400	1023828000	29200	29200	29200	29200	43
592	20240320	104300	1022572400	29250	29200	29250	29200	24
593	20240320	104200	1021870850	29200	29100	29200	29100	10
594	20240320	104100	1021578950	29200	29200	29250	29200	147
595	20240320	104000	1017286250	29200	29150	29200	29150	35
596	20240320	103900	1016265900	29150	29150	29150	29150	29
597	20240320	103800	1015420550	29150	29150	29150	29150	0
598	20240320	103700	1015420550	29150	29150	29150	29100	17
599	20240320	103600	1014925050	29150	29100	29150	29050	163
600	20240320	103500	1010180900	29100	29050	29100	29050	27
601	20240320	103400	1009395350	29100	29050	29100	29050	96
602	20240320	103300	1006606500	29100	29100	29150	29100	431
603	20240320	103200	994062850	29100	29200	29200	29100	422
604	20240320	103100	981765900	29250	29200	29250	29200	1617
605	20240320	103000	934546000	29250	29250	29250	29200	22
606	20240320	102900	933903000	29250	29250	29300	29250	126
607	20240320	102800	930217150	29250	29250	29250	29250	120
608	20240320	102700	926707150	29300	29250	29300	29200	670
609	20240320	102600	907132950	29300	29350	29350	29250	62
610	20240320	102500	905318750	29350	29350	29350	29350	7
611	20240320	102400	905113300	29300	29300	29300	29250	146
612	20240320	102300	900841850	29350	29300	29350	29300	107
613	20240320	102200	897703550	29300	29300	29300	29300	10
614	20240320	102100	897410550	29250	29250	29350	29250	135
615	20240320	102000	893461200	29350	29300	29350	29250	1031
616	20240320	101900	863280850	29250	29350	29350	29250	760
617	20240320	101800	841009700	29350	29350	29400	29350	415
618	20240320	101700	828829300	29400	29400	29400	29400	54
619	20240320	101600	827241700	29350	29450	29450	29350	470
620	20240320	101500	813419800	29500	29450	29500	29450	33
621	20240320	101400	812447400	29450	29450	29450	29450	0
622	20240320	101300	812447400	29450	29400	29500	29400	80
623	20240320	101200	810093500	29500	29450	29500	29450	198
624	20240320	101100	804262200	29450	29400	29450	29400	48
625	20240320	101000	802850250	29500	29450	29500	29400	200
626	20240320	100900	796963100	29450	29500	29500	29450	60
627	20240320	100800	795195650	29500	29550	29550	29500	77
628	20240320	100700	792924100	29500	29550	29550	29500	21
629	20240320	100600	792303800	29550	29500	29550	29450	118
630	20240320	100500	788823200	29500	29550	29550	29500	17
631	20240320	100400	788321350	29550	29500	29550	29500	509
632	20240320	100300	773305300	29500	29550	29550	29500	372
633	20240320	100200	762329150	29600	29550	29600	29550	11
634	20240320	100100	762004050	29550	29550	29550	29550	132
635	20240320	100000	758103450	29550	29550	29550	29550	275
636	20240320	095900	749977200	29600	29600	29600	29600	80
637	20240320	095800	747609200	29650	29650	29650	29650	31
638	20240320	095700	746690050	29650	29600	29650	29600	214
639	20240320	095600	740355600	29600	29600	29600	29550	116
640	20240320	095500	736924400	29600	29650	29650	29600	33
641	20240320	095400	735947100	29650	29600	29650	29550	38
642	20240320	095300	734822750	29600	29600	29600	29600	125
643	20240320	095200	731122750	29600	29650	29650	29600	48
644	20240320	095100	729700100	29650	29700	29700	29650	29
645	20240320	095000	728838900	29700	29650	29700	29650	286
646	20240320	094900	720344950	29700	29600	29700	29550	566
647	20240320	094800	703616950	29550	29650	29700	29550	133
648	20240320	094700	699683850	29600	29750	29750	29600	1144
649	20240320	094600	665802050	29750	29700	29750	29650	76
650	20240320	094500	663546600	29750	29750	29750	29700	301
651	20240320	094400	654592100	29750	29700	29750	29600	1349
652	20240320	094300	614526400	29650	29700	29700	29650	104
653	20240320	094200	611441650	29700	29750	29750	29700	179
654	20240320	094100	606125250	29750	29700	29750	29700	546
655	20240320	094000	589886250	29700	29700	29750	29700	46
656	20240320	093900	588520000	29750	29700	29750	29700	1023
657	20240320	093800	558101100	29700	29700	29700	29700	100
658	20240320	093700	555131100	29750	29700	29750	29650	1011
659	20240320	093600	525104400	29700	29750	29750	29700	551
660	20240320	093500	508731750	29750	29700	29750	29700	429
661	20240320	093400	495974600	29750	29700	29750	29700	273
662	20240320	093300	487862250	29700	29750	29800	29700	170
663	20240320	093200	482802350	29800	29500	29850	29500	2999
664	20240320	093100	393949900	29500	29550	29550	29500	65
665	20240320	093000	392030150	29550	29450	29600	29450	1433
666	20240320	092900	349744600	29450	29450	29500	29400	264
667	20240320	092800	341968300	29500	29400	29500	29400	737
668	20240320	092700	320273500	29400	29400	29450	29400	138
669	20240320	092600	316214600	29450	29350	29450	29350	765
670	20240320	092500	293732950	29350	29350	29350	29300	201
671	20240320	092400	287839100	29350	29450	29450	29300	141
672	20240320	092300	283700150	29450	29450	29450	29400	115
673	20240320	092200	280316950	29500	29400	29500	29400	1235
674	20240320	092100	243967000	29450	29300	29450	29300	382
675	20240320	092000	232732800	29300	29400	29400	29300	73
676	20240320	091900	230593800	29350	29350	29400	29300	353
677	20240320	091800	220225950	29400	29450	29450	29400	92
678	20240320	091700	217520100	29400	29500	29500	29300	445
679	20240320	091600	204406350	29500	29200	29500	29200	1001
680	20240320	091500	174991850	29300	29300	29300	29300	294
681	20240320	091400	166377650	29300	29300	29300	29300	92
682	20240320	091300	163682050	29200	29350	29350	29200	714
683	20240320	091200	142797500	29350	29200	29350	29200	1570
684	20240320	091100	96864300	29100	29100	29150	29100	53
685	20240320	091000	95321900	29100	29150	29200	29100	885
686	20240320	090900	69488250	29100	29100	29100	29100	0
687	20240320	090800	69488250	29100	29150	29150	29100	62
688	20240320	090700	67681100	29050	29050	29050	29050	123
689	20240320	090600	64107950	29050	29100	29100	29050	149
690	20240320	090500	59772700	29100	29000	29100	29000	171
691	20240320	090400	54808400	29000	29000	29000	29000	67
692	20240320	090300	52865400	29050	29000	29050	29000	259
693	20240320	090200	45352400	28950	28950	28950	28850	1255
694	20240320	090100	9033100	28950	28950	28950	28950	1
695	20240320	090000	9004150	28950	28950	29150	28950	311