KissMeData/006280/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184700	2784567900	124200	124200	124200	124200	539
3	20240321	184600	2784567900	124200	124200	124200	124200	0
4	20240321	184500	2784567900	124200	124200	124200	124200	0
5	20240321	184400	2784567900	124200	124200	124200	124200	0
6	20240321	184300	2784567900	124200	124200	124200	124200	0
7	20240321	184200	2784567900	124200	124200	124200	124200	0
8	20240321	184100	2784567900	124200	124200	124200	124200	0
9	20240321	184000	2784567900	124200	124200	124200	124200	0
10	20240321	183900	2784567900	124200	124200	124200	124200	0
11	20240321	183800	2784567900	124200	124200	124200	124200	0
12	20240321	183700	2784567900	124200	124200	124200	124200	0
13	20240321	183600	2784567900	124200	124200	124200	124200	0
14	20240321	183500	2784567900	124200	124200	124200	124200	0
15	20240321	183400	2784567900	124200	124200	124200	124200	0
16	20240321	183300	2784567900	124200	124200	124200	124200	0
17	20240321	183200	2784567900	124200	124200	124200	124200	0
18	20240321	183100	2784567900	124200	124200	124200	124200	0
19	20240321	183000	2784567900	124200	124200	124200	124200	0
20	20240321	182900	2784567900	124200	124200	124200	124200	0
21	20240321	182800	2784567900	124200	124200	124200	124200	0
22	20240321	182700	2784567900	124200	124200	124200	124200	0
23	20240321	182600	2784567900	124200	124200	124200	124200	0
24	20240321	182500	2784567900	124200	124200	124200	124200	0
25	20240321	182400	2784567900	124200	124200	124200	124200	0
26	20240321	182300	2784567900	124200	124200	124200	124200	0
27	20240321	182200	2784567900	124200	124200	124200	124200	0
28	20240321	182100	2784567900	124200	124200	124200	124200	0
29	20240321	182000	2784567900	124200	124200	124200	124200	0
30	20240321	181900	2784567900	124200	124200	124200	124200	0
31	20240321	181800	2784567900	124200	124200	124200	124200	0
32	20240321	181700	2784567900	124200	124200	124200	124200	539
33	20240321	181600	2784567900	124200	124200	124200	124200	0
34	20240321	181500	2784567900	124200	124200	124200	124200	0
35	20240321	181400	2784567900	124200	124200	124200	124200	0
36	20240321	181300	2784567900	124200	124200	124200	124200	0
37	20240321	181200	2784567900	124200	124200	124200	124200	0
38	20240321	181100	2784567900	124200	124200	124200	124200	0
39	20240321	181000	2784567900	124200	124200	124200	124200	0
40	20240321	180900	2784567900	124200	124200	124200	124200	0
41	20240321	180800	2784567900	124200	124200	124200	124200	0
42	20240321	180700	2784567900	124200	124200	124200	124200	0
43	20240321	180600	2784567900	124200	124200	124200	124200	0
44	20240321	180500	2784567900	124200	124200	124200	124200	0
45	20240321	180400	2784567900	124200	124200	124200	124200	0
46	20240321	180300	2784567900	124200	124200	124200	124200	0
47	20240321	180200	2784567900	124200	124200	124200	124200	0
48	20240321	180100	2784567900	124200	124200	124200	124200	0
49	20240321	180000	2784567900	124200	124200	124200	124200	0
50	20240321	175900	2784567900	124200	124200	124200	124200	0
51	20240321	175800	2784567900	124200	124200	124200	124200	0
52	20240321	175700	2784567900	124200	124200	124200	124200	0
53	20240321	175600	2784567900	124200	124200	124200	124200	0
54	20240321	175500	2784567900	124200	124200	124200	124200	0
55	20240321	175400	2784567900	124200	124200	124200	124200	0
56	20240321	175300	2784567900	124200	124200	124200	124200	0
57	20240321	175200	2784567900	124200	124200	124200	124200	0
58	20240321	175100	2784567900	124200	124200	124200	124200	0
59	20240321	175000	2784567900	124200	124200	124200	124200	0
60	20240321	174900	2784567900	124200	124200	124200	124200	0
61	20240321	174800	2784567900	124200	124200	124200	124200	0
62	20240321	174700	2784567900	124200	124200	124200	124200	539
63	20240321	174600	2784567900	124200	124200	124200	124200	0
64	20240321	174500	2784567900	124200	124200	124200	124200	0
65	20240321	174400	2784567900	124200	124200	124200	124200	0
66	20240321	174300	2784567900	124200	124200	124200	124200	0
67	20240321	174200	2784567900	124200	124200	124200	124200	0
68	20240321	174100	2784567900	124200	124200	124200	124200	0
69	20240321	174000	2784567900	124200	124200	124200	124200	0
70	20240321	173900	2784567900	124200	124200	124200	124200	0
71	20240321	173800	2784567900	124200	124200	124200	124200	0
72	20240321	173700	2784567900	124200	124200	124200	124200	0
73	20240321	173600	2784567900	124200	124200	124200	124200	0
74	20240321	173500	2784567900	124200	124200	124200	124200	0
75	20240321	173400	2784567900	124200	124200	124200	124200	0
76	20240321	173300	2784567900	124200	124200	124200	124200	0
77	20240321	173200	2784567900	124200	124200	124200	124200	0
78	20240321	173100	2784567900	124200	124200	124200	124200	0
79	20240321	173000	2784567900	124200	124200	124200	124200	0
80	20240321	172900	2784567900	124200	124200	124200	124200	0
81	20240321	172800	2784567900	124200	124200	124200	124200	0
82	20240321	172700	2784567900	124200	124200	124200	124200	0
83	20240321	172600	2784567900	124200	124200	124200	124200	0
84	20240321	172500	2784567900	124200	124200	124200	124200	0
85	20240321	172400	2784567900	124200	124200	124200	124200	0
86	20240321	172300	2784567900	124200	124200	124200	124200	0
87	20240321	172200	2784567900	124200	124200	124200	124200	0
88	20240321	172100	2784567900	124200	124200	124200	124200	0
89	20240321	172000	2784567900	124200	124200	124200	124200	0
90	20240321	171900	2784567900	124200	124200	124200	124200	0
91	20240321	171800	2784567900	124200	124200	124200	124200	0
92	20240321	171700	2784567900	124200	124200	124200	124200	539
93	20240321	171600	2784567900	124200	124200	124200	124200	0
94	20240321	171500	2784567900	124200	124200	124200	124200	0
95	20240321	171400	2784567900	124200	124200	124200	124200	0
96	20240321	171300	2784567900	124200	124200	124200	124200	0
97	20240321	171200	2784567900	124200	124200	124200	124200	0
98	20240321	171100	2784567900	124200	124200	124200	124200	0
99	20240321	171000	2784567900	124200	124200	124200	124200	0
100	20240321	170900	2784567900	124200	124200	124200	124200	0
101	20240321	170800	2784567900	124200	124200	124200	124200	0
102	20240321	170700	2784567900	124200	124200	124200	124200	0
103	20240321	170600	2784567900	124200	124200	124200	124200	0
104	20240321	170500	2784567900	124200	124200	124200	124200	0
105	20240321	170400	2784567900	124200	124200	124200	124200	0
106	20240321	170300	2784567900	124200	124200	124200	124200	0
107	20240321	170200	2784567900	124200	124200	124200	124200	0
108	20240321	170100	2784567900	124200	124200	124200	124200	0
109	20240321	170000	2784567900	124200	124200	124200	124200	0
110	20240321	165900	2784567900	124200	124200	124200	124200	0
111	20240321	165800	2784567900	124200	124200	124200	124200	0
112	20240321	165700	2784567900	124200	124200	124200	124200	0
113	20240321	165600	2784567900	124200	124200	124200	124200	0
114	20240321	165500	2784567900	124200	124200	124200	124200	0
115	20240321	165400	2784567900	124200	124200	124200	124200	0
116	20240321	165300	2784567900	124200	124200	124200	124200	0
117	20240321	165200	2784567900	124200	124200	124200	124200	0
118	20240321	165100	2784567900	124200	124200	124200	124200	0
119	20240321	165000	2784567900	124200	124200	124200	124200	0
120	20240321	164900	2784567900	124200	124200	124200	124200	0
121	20240321	164800	2784567900	124200	124200	124200	124200	0
122	20240321	164700	2784567900	124200	124200	124200	124200	539
123	20240321	164600	2784567900	124200	124200	124200	124200	0
124	20240321	164500	2784567900	124200	124200	124200	124200	0
125	20240321	164400	2784567900	124200	124200	124200	124200	0
126	20240321	164300	2784567900	124200	124200	124200	124200	0
127	20240321	164200	2784567900	124200	124200	124200	124200	0
128	20240321	164100	2784567900	124200	124200	124200	124200	0
129	20240321	164000	2784567900	124200	124200	124200	124200	0
130	20240321	163900	2784567900	124200	124200	124200	124200	0
131	20240321	163800	2784567900	124200	124200	124200	124200	0
132	20240321	163700	2784567900	124200	124200	124200	124200	0
133	20240321	163600	2784567900	124200	124200	124200	124200	0
134	20240321	163500	2784567900	124200	124200	124200	124200	0
135	20240321	163400	2784567900	124200	124200	124200	124200	0
136	20240321	163300	2784567900	124200	124200	124200	124200	0
137	20240321	163200	2784567900	124200	124200	124200	124200	0
138	20240321	163100	2784567900	124200	124200	124200	124200	0
139	20240321	163000	2784567900	124200	124200	124200	124200	0
140	20240321	162900	2784567900	124200	124200	124200	124200	0
141	20240321	162800	2784567900	124200	124200	124200	124200	0
142	20240321	162700	2784567900	124200	124200	124200	124200	0
143	20240321	162600	2784567900	124200	124200	124200	124200	0
144	20240321	162500	2784567900	124200	124200	124200	124200	0
145	20240321	162400	2784567900	124200	124200	124200	124200	0
146	20240321	162300	2784567900	124200	124200	124200	124200	0
147	20240321	162200	2784567900	124200	124200	124200	124200	0
148	20240321	162100	2784567900	124200	124200	124200	124200	0
149	20240321	162000	2784567900	124200	124200	124200	124200	0
150	20240321	161900	2784567900	124200	124200	124200	124200	0
151	20240321	161800	2784567900	124200	124200	124200	124200	0
152	20240321	161700	2784567900	124200	124200	124200	124200	539
153	20240321	161600	2784567900	124200	124200	124200	124200	0
154	20240321	161500	2784567900	124200	124200	124200	124200	0
155	20240321	161400	2784567900	124200	124200	124200	124200	0
156	20240321	161300	2784567900	124200	124200	124200	124200	0
157	20240321	161200	2784567900	124200	124200	124200	124200	0
158	20240321	161100	2784567900	124200	124200	124200	124200	0
159	20240321	161000	2784567900	124200	124200	124200	124200	0
160	20240321	160900	2784567900	124200	124200	124200	124200	0
161	20240321	160800	2784567900	124200	124200	124200	124200	0
162	20240321	160700	2784567900	124200	124200	124200	124200	0
163	20240321	160600	2784567900	124200	124200	124200	124200	0
164	20240321	160500	2784567900	124200	124200	124200	124200	0
165	20240321	160400	2784567900	124200	124200	124200	124200	0
166	20240321	160300	2784567900	124200	124200	124200	124200	0
167	20240321	160200	2784567900	124200	124200	124200	124200	0
168	20240321	160100	2784567900	124200	124200	124200	124200	0
169	20240321	160000	2784567900	124200	124200	124200	124200	0
170	20240321	155900	2784567900	124200	124200	124200	124200	0
171	20240321	155800	2784567900	124200	124200	124200	124200	0
172	20240321	155700	2784567900	124200	124200	124200	124200	0
173	20240321	155600	2784567900	124200	124200	124200	124200	0
174	20240321	155500	2784567900	124200	124200	124200	124200	0
175	20240321	155400	2784567900	124200	124200	124200	124200	0
176	20240321	155300	2784567900	124200	124200	124200	124200	0
177	20240321	155200	2784567900	124200	124200	124200	124200	0
178	20240321	155100	2784567900	124200	124200	124200	124200	0
179	20240321	155000	2784567900	124200	124200	124200	124200	0
180	20240321	154900	2784567900	124200	124200	124200	124200	0
181	20240321	154800	2784567900	124200	124200	124200	124200	0
182	20240321	154700	2784567900	124200	124200	124200	124200	539
183	20240321	154600	2784567900	124200	124200	124200	124200	0
184	20240321	154500	2784567900	124200	124200	124200	124200	0
185	20240321	154400	2784567900	124200	124200	124200	124200	0
186	20240321	154300	2784567900	124200	124200	124200	124200	0
187	20240321	154200	2784567900	124200	124200	124200	124200	0
188	20240321	154100	2784567900	124200	124200	124200	124200	0
189	20240321	154000	2784567900	124200	124200	124200	124200	0
190	20240321	153900	2784567900	124200	124200	124200	124200	0
191	20240321	153800	2784567900	124200	124200	124200	124200	0
192	20240321	153700	2784567900	124200	124200	124200	124200	0
193	20240321	153600	2784567900	124200	124200	124200	124200	0
194	20240321	153500	2784567900	124200	124200	124200	124200	0
195	20240321	153400	2784567900	124200	124200	124200	124200	0
196	20240321	153300	2784567900	124200	124200	124200	124200	0
197	20240321	153200	2784567900	124200	124200	124200	124200	0
198	20240321	153100	2784567900	124200	124200	124200	124200	0
199	20240321	153000	2784567900	124200	124200	124200	124200	539
200	20240321	152900	2717624100	123900	123900	123900	123900	0
201	20240321	152800	2717624100	123900	123900	123900	123900	0
202	20240321	152700	2717624100	123900	123900	123900	123900	0
203	20240321	152600	2717624100	123900	123900	123900	123900	0
204	20240321	152500	2717624100	123900	123900	123900	123900	0
205	20240321	152400	2717624100	123900	123900	123900	123900	0
206	20240321	152300	2717624100	123900	123900	123900	123900	0
207	20240321	152200	2717624100	123900	123900	123900	123900	0
208	20240321	152100	2717624100	123900	123900	123900	123900	0
209	20240321	152000	2717624100	123900	123900	123900	123900	0
210	20240321	151900	2717624100	123900	123900	124100	123900	5
211	20240321	151800	2717004400	123900	124000	124000	123900	91
212	20240321	151700	2705728400	124000	124200	124200	124000	16
213	20240321	151600	2703744100	124000	124100	124100	124000	17
214	20240321	151500	2701635200	124100	124200	124200	124000	46
215	20240321	151400	2695926800	124100	124100	124200	124000	26
216	20240321	151300	2692700300	124100	124000	124100	124000	43
217	20240321	151200	2687365300	124000	124100	124100	124000	9
218	20240321	151100	2686249200	124000	124000	124000	124000	233
219	20240321	151000	2657357200	124100	124000	124100	124000	216
220	20240321	150900	2630553000	124000	124100	124100	124000	16
221	20240321	150800	2628568900	124100	124000	124100	124000	13
222	20240321	150700	2626956300	124000	124000	124000	124000	3
223	20240321	150600	2626584300	124000	123900	124000	123900	11
224	20240321	150500	2625220500	124000	124000	124100	123900	38
225	20240321	150400	2620510700	124000	124100	124100	124000	18
226	20240321	150300	2618278600	123900	123900	124100	123900	38
227	20240321	150200	2613568000	123900	124000	124200	123900	76
228	20240321	150100	2604142300	124000	124100	124100	124000	49
229	20240321	150000	2598061600	124100	124100	124200	124100	62
230	20240321	145900	2590362700	124100	124200	124200	124000	49
231	20240321	145800	2584278200	124100	124100	124200	124100	56
232	20240321	145700	2577328300	124200	124000	124200	124000	55
233	20240321	145600	2570502900	124000	124000	124100	124000	51
234	20240321	145500	2564175000	124000	124000	124100	124000	79
235	20240321	145400	2554372100	124000	124100	124100	124000	54
236	20240321	145300	2547675900	124000	124000	124100	124000	18
237	20240321	145200	2545443500	123900	123900	124000	123900	36
238	20240321	145100	2540982300	124000	124000	124000	123900	94
239	20240321	145000	2529328600	124000	124000	124100	124000	57
240	20240321	144900	2522256800	124000	124100	124200	124000	163
241	20240321	144800	2502024700	124100	124100	124200	124100	98
242	20240321	144700	2489859100	124200	124200	124200	124100	70
243	20240321	144600	2481168000	124100	124100	124100	124100	14
244	20240321	144500	2479430600	124100	124100	124200	124100	46
245	20240321	144400	2473718200	124100	124100	124200	124100	47
246	20240321	144300	2467881600	124100	124100	124200	124100	66
247	20240321	144200	2459686500	124100	124100	124200	124100	51
248	20240321	144100	2453353300	124200	124200	124200	124100	72
249	20240321	144000	2444411800	124100	124100	124100	124000	44
250	20240321	143900	2438951900	124100	124100	124100	124100	59
251	20240321	143800	2431630000	124100	124000	124100	124000	16
252	20240321	143700	2429644700	124100	124000	124100	124000	181
253	20240321	143600	2407183200	124000	124000	124000	124000	36
254	20240321	143500	2402719200	124000	124000	124100	124000	34
255	20240321	143400	2398503000	124000	123900	124000	123900	42
256	20240321	143300	2393296000	123900	123800	123900	123800	22
257	20240321	143200	2390570800	124000	123900	124000	123900	81
258	20240321	143100	2380531300	123900	123900	124000	123900	35
259	20240321	143000	2376194700	123900	123800	123900	123800	32
260	20240321	142900	2372230100	123900	124000	124000	123900	49
261	20240321	142800	2366155200	123900	123900	124000	123900	46
262	20240321	142700	2360455000	123900	123900	123900	123900	6
263	20240321	142600	2359711600	123800	124000	124000	123800	142
264	20240321	142500	2342112900	124100	124100	124100	124000	43
265	20240321	142400	2336776900	124100	124100	124100	124000	177
266	20240321	142300	2314823800	124100	124100	124100	124000	47
267	20240321	142200	2308991300	124100	124100	124100	124100	72
268	20240321	142100	2300056100	124100	124200	124200	124100	51
269	20240321	142000	2293723000	124200	124200	124200	124100	93
270	20240321	141900	2282172800	124200	124200	124300	124200	128
271	20240321	141800	2266269800	124200	124200	124300	124200	52
272	20240321	141700	2259807300	124200	124300	124300	124200	19
273	20240321	141600	2257446700	124100	124200	124200	124100	14
274	20240321	141500	2255708100	124200	124200	124200	124200	16
275	20240321	141400	2253720900	124200	124100	124200	124100	82
276	20240321	141300	2243543800	124100	124100	124200	124100	162
277	20240321	141200	2223435700	124100	124200	124200	124100	56
278	20240321	141100	2216480700	124200	124200	124200	124100	50
279	20240321	141000	2210270800	124200	124100	124200	124100	9
280	20240321	140900	2209153800	124200	124200	124200	124200	39
281	20240321	140800	2204310000	124200	124200	124200	124200	63
282	20240321	140700	2196485400	124200	124200	124200	124200	64
283	20240321	140600	2188536600	124100	124100	124200	124100	48
284	20240321	140500	2182575900	124200	124200	124200	124200	39
285	20240321	140400	2177732100	124100	124200	124200	124100	5
286	20240321	140300	2177111500	124100	124200	124200	124100	180
287	20240321	140200	2154773400	124100	124200	124200	124100	48
288	20240321	140100	2148812400	124100	124200	124200	124100	69
289	20240321	140000	2140243700	124200	124200	124300	124100	88
290	20240321	135900	2129310600	124200	124300	124300	124200	111
291	20240321	135800	2115519700	124300	124300	124300	124300	0
292	20240321	135700	2115519700	124300	124300	124300	124200	53
293	20240321	135600	2108933100	124200	124100	124200	124100	126
294	20240321	135500	2093284600	124200	124200	124200	124100	86
295	20240321	135400	2082604000	124200	124200	124200	124200	39
296	20240321	135300	2077760200	124100	124200	124200	124100	42
297	20240321	135200	2072544000	124100	124200	124200	124100	32
298	20240321	135100	2068572000	124100	124200	124200	124100	45
299	20240321	135000	2062983600	124200	124100	124200	124100	141
300	20240321	134900	2045481700	124200	124200	124200	124200	42
301	20240321	134800	2040265300	124200	124100	124200	124100	56
302	20240321	134700	2033311900	124200	124200	124200	124200	39
303	20240321	134600	2028468100	124100	124100	124100	124100	3
304	20240321	134500	2028095800	124200	124100	124200	124100	39
305	20240321	134400	2023252100	124200	124100	124200	124100	160
306	20240321	134300	2003391400	124100	124200	124200	124100	40
307	20240321	134200	1998423600	124200	124200	124200	124200	392
308	20240321	134100	1949737200	124200	124200	124200	124100	246
309	20240321	134000	1919201000	124200	124100	124200	124100	13
310	20240321	133900	1917587300	124200	124200	124200	124100	78
311	20240321	133800	1907902600	124200	124200	124200	124200	55
312	20240321	133700	1901071600	124200	124200	124300	124200	106
313	20240321	133600	1887902500	124200	124300	124300	124200	42
314	20240321	133500	1882682200	124200	124200	124300	124200	63
315	20240321	133400	1874856000	124200	124300	124300	124200	124
316	20240321	133300	1859454400	124300	124200	124300	124200	48
317	20240321	133200	1853489000	124300	124200	124300	124200	238
318	20240321	133100	1823921500	124200	124200	124200	124200	64
319	20240321	133000	1815972700	124100	124100	124200	124100	52
320	20240321	132900	1809515600	124100	124200	124200	124100	44
321	20240321	132800	1804051400	124200	124200	124200	124100	56
322	20240321	132700	1797096300	124100	124200	124200	124100	57
323	20240321	132600	1790017000	124200	124200	124200	124200	4
324	20240321	132500	1789520200	124200	124200	124200	124200	124
325	20240321	132400	1774119400	124300	124300	124300	124200	50
326	20240321	132300	1767904600	124200	124200	124300	124200	52
327	20240321	132200	1761444600	124100	124200	124200	124100	106
328	20240321	132100	1748280400	124100	124200	124200	124100	4
329	20240321	132000	1747783700	124200	124100	124200	124100	43
330	20240321	131900	1742443500	124100	124100	124200	124000	112
331	20240321	131800	1728548000	124200	124100	124200	124100	45
332	20240321	131700	1722959600	124200	124200	124200	124200	56
333	20240321	131600	1716004400	124100	124200	124200	124100	42
334	20240321	131500	1710788300	124100	124200	124200	124100	57
335	20240321	131400	1703713800	124200	124200	124200	124100	236
336	20240321	131300	1674424600	124200	124100	124200	124100	43
337	20240321	131200	1669084400	124200	124100	124200	124100	73
338	20240321	131100	1660021300	124000	124000	124000	124000	6
339	20240321	131000	1659277300	124000	124100	124200	124000	55
340	20240321	130900	1652452200	124100	124100	124100	124100	57
341	20240321	130800	1645378500	124100	124100	124100	124100	1
342	20240321	130700	1645254400	124100	124000	124100	124000	47
343	20240321	130600	1639422400	124000	124100	124100	124000	142
344	20240321	130500	1621800500	124100	124100	124100	124100	38
345	20240321	130400	1617084700	124100	124000	124100	124000	47
346	20240321	130300	1611255900	123900	124000	124000	123900	86
347	20240321	130200	1600592700	124000	124000	124000	124000	10
348	20240321	130100	1599352700	124000	124000	124000	124000	66
349	20240321	130000	1591168700	124000	123800	124000	123800	17
350	20240321	125900	1589062300	124000	124000	124000	124000	8
351	20240321	125800	1588070300	123900	123900	123900	123900	0
352	20240321	125700	1588070300	123900	123900	123900	123900	18
353	20240321	125600	1585840100	123900	123800	123900	123800	50
354	20240321	125500	1579645700	123900	123900	123900	123900	8
355	20240321	125400	1578654500	123900	123900	123900	123900	0
356	20240321	125300	1578654500	123900	123900	123900	123800	20
357	20240321	125200	1576176800	123800	123800	123800	123800	7
358	20240321	125100	1575310200	123900	123800	123900	123800	2
359	20240321	125000	1575062500	123800	124100	124100	123800	45
360	20240321	124900	1569482100	123900	124000	124000	123900	122
361	20240321	124800	1554364300	123900	124000	124100	123900	17
362	20240321	124700	1552256400	123900	124000	124000	123900	16
363	20240321	124600	1550273900	123900	124000	124000	123900	22
364	20240321	124500	1547546100	123900	124000	124000	123900	7
365	20240321	124400	1546678700	124000	124000	124000	124000	181
366	20240321	124300	1524234700	123900	123900	123900	123900	22
367	20240321	124200	1521508900	123900	123900	123900	123900	0
368	20240321	124100	1521508900	123900	124000	124000	123900	207
369	20240321	124000	1495841600	124000	124000	124000	123900	20
370	20240321	123900	1493362300	124000	124000	124000	124000	5
371	20240321	123800	1492742300	124000	124000	124000	124000	20
372	20240321	123700	1490262300	123900	124000	124000	123900	18
373	20240321	123600	1488032000	123900	123900	124000	123900	26
374	20240321	123500	1484809800	123900	123900	123900	123900	62
375	20240321	123400	1477128000	123900	123800	123900	123800	48
376	20240321	123300	1471181400	123800	123800	123800	123800	3
377	20240321	123200	1470810000	123800	123800	123800	123800	36
378	20240321	123100	1466353200	123900	123800	123900	123800	10
379	20240321	123000	1465114400	123900	123800	123900	123800	48
380	20240321	122900	1459170400	123800	123800	123800	123800	0
381	20240321	122800	1459170400	123800	124000	124000	123800	5
382	20240321	122700	1458551000	123800	123900	123900	123800	15
383	20240321	122600	1456693200	123800	123800	123900	123800	91
384	20240321	122500	1445424200	123900	123900	123900	123900	18
385	20240321	122400	1443194000	123900	123800	123900	123800	21
386	20240321	122300	1440592600	123800	123800	123800	123800	2
387	20240321	122200	1440345000	123800	123800	123800	123800	46
388	20240321	122100	1434650200	123900	123900	123900	123900	24
389	20240321	122000	1431676600	123800	123800	123800	123800	2
390	20240321	121900	1431429000	123800	123900	124000	123800	19
391	20240321	121800	1429074900	123900	123900	123900	123900	2
392	20240321	121700	1428827100	123900	123900	123900	123800	122
393	20240321	121600	1413715500	123900	123900	123900	123800	68
394	20240321	121500	1405290500	123800	123900	123900	123800	18
395	20240321	121400	1403061000	123900	123900	123900	123900	8
396	20240321	121300	1402069800	123800	123800	123800	123800	23
397	20240321	121200	1399222400	124000	124000	124000	124000	0
398	20240321	121100	1399222400	124000	124000	124000	123900	21
399	20240321	121000	1396619600	123900	123900	123900	123800	37
400	20240321	120900	1392035500	123900	124000	124000	123800	3
401	20240321	120800	1391663800	123800	123800	123800	123800	6
402	20240321	120700	1390921000	123800	123800	123800	123800	1
403	20240321	120600	1390797200	123800	123900	124000	123800	78
404	20240321	120500	1381132100	124000	123900	124000	123900	17
405	20240321	120400	1379024200	123900	123900	123900	123900	6
406	20240321	120300	1378280800	123800	123900	123900	123800	42
407	20240321	120200	1373077200	124000	124000	124000	124000	0
408	20240321	120100	1373077200	124000	124000	124000	124000	0
409	20240321	120000	1373077200	124000	123900	124000	123800	23
410	20240321	115900	1370227600	123900	123900	124000	123900	19
411	20240321	115800	1367873100	124000	123900	124000	123900	6
412	20240321	115700	1367129200	123900	123900	124000	123900	46
413	20240321	115600	1361429600	123900	124000	124000	123900	10
414	20240321	115500	1360190400	123900	123900	123900	123900	3
415	20240321	115400	1359818700	123900	123900	123900	123900	1
416	20240321	115300	1359694800	123900	123900	123900	123900	30
417	20240321	115200	1355977800	123900	123900	123900	123900	4
418	20240321	115100	1355482200	123800	123900	123900	123800	11
419	20240321	115000	1354119400	123900	123800	123900	123600	40
420	20240321	114900	1349167400	123800	123900	123900	123800	22
421	20240321	114800	1346443000	123900	123900	123900	123900	49
422	20240321	114700	1340371900	123800	123800	123800	123800	1
423	20240321	114600	1340248100	123800	123800	123900	123800	14
424	20240321	114500	1338514800	123800	123800	123900	123800	15
425	20240321	114400	1336657000	123600	123800	123900	123600	63
426	20240321	114300	1328861000	123900	123600	123900	123600	12
427	20240321	114200	1327374800	123800	123700	123800	123700	17
428	20240321	114100	1325271100	123700	123700	123700	123700	1
429	20240321	114000	1325147400	123700	123700	123700	123600	42
430	20240321	113900	1319953400	123900	123800	123900	123800	14
431	20240321	113800	1318219700	123800	123800	123900	123800	71
432	20240321	113700	1309429600	123900	123800	123900	123800	49
433	20240321	113600	1303362600	123700	123700	123700	123700	3
434	20240321	113500	1302991500	123800	123700	123800	123700	47
435	20240321	113400	1297176900	123700	123600	123700	123600	34
436	20240321	113300	1292972500	123600	123700	123700	123600	45
437	20240321	113200	1287406400	123700	123800	123800	123700	36
438	20240321	113100	1282952000	123800	123700	123800	123700	30
439	20240321	113000	1279238600	123800	123700	123900	123600	80
440	20240321	112900	1269337400	123700	123500	123700	123500	15
441	20240321	112800	1267483300	123500	123500	123500	123500	106
442	20240321	112700	1254392300	123800	123600	123800	123500	48
443	20240321	112600	1248453000	123600	123700	123900	123600	20
444	20240321	112500	1245977300	123700	123700	123700	123700	16
445	20240321	112400	1243998100	123700	123900	123900	123700	2
446	20240321	112300	1243750500	123900	123500	123900	123500	11
447	20240321	112200	1242390200	123800	123800	123900	123800	44
448	20240321	112100	1236942800	123800	123800	123800	123800	0
449	20240321	112000	1236942800	123800	123500	123800	123500	17
450	20240321	111900	1234840900	123900	123700	123900	123700	8
451	20240321	111800	1233850100	123500	123500	123500	123500	10
452	20240321	111700	1232615100	123700	123800	123800	123700	10
453	20240321	111600	1231378000	123500	123700	123800	123500	39
454	20240321	111500	1226553200	123700	123700	123800	123700	24
455	20240321	111400	1223583700	123600	123600	123600	123600	10
456	20240321	111300	1222347700	123600	123600	123600	123500	9
457	20240321	111200	1221235600	123600	123700	123900	123600	47
458	20240321	111100	1215421100	123600	123600	123600	123500	18
459	20240321	111000	1213196500	123600	123600	123700	123600	25
460	20240321	110900	1210104800	123400	123400	123400	123400	0
461	20240321	110800	1210104800	123400	123400	123800	123400	42
462	20240321	110700	1204918300	123500	123400	123500	123400	30
463	20240321	110600	1201216200	123400	123500	123500	123400	4
464	20240321	110500	1200722500	123400	123400	123500	123400	11
465	20240321	110400	1199365000	123400	123400	123400	123400	1
466	20240321	110300	1199241600	123400	123400	123400	123400	4
467	20240321	110200	1198748000	123600	123300	123600	123300	19
468	20240321	110100	1196402600	123600	123300	123600	123300	8
469	20240321	110000	1195415900	123300	123300	123600	123300	14
470	20240321	105900	1193689400	123500	123600	123700	123300	18
471	20240321	105800	1191465600	123700	123500	123700	123300	16
472	20240321	105700	1189488500	123300	123300	123700	123300	365
473	20240321	105600	1144471200	123300	123500	123700	123300	265
474	20240321	105500	1111770100	123600	123600	123600	123600	10
475	20240321	105400	1110534100	123500	123500	123500	123500	15
476	20240321	105300	1108681600	123500	123500	123600	123500	5
477	20240321	105200	1108064000	123600	123600	123600	123600	19
478	20240321	105100	1105715600	123700	123900	123900	123600	204
479	20240321	105000	1080500800	123900	123600	123900	123600	17
480	20240321	104900	1078396900	123900	123800	123900	123800	17
481	20240321	104800	1076290700	123900	123900	123900	123900	0
482	20240321	104700	1076290700	123900	123900	123900	123900	18
483	20240321	104600	1074060500	123600	123800	123900	123600	11
484	20240321	104500	1072700200	123900	123600	123900	123600	12
485	20240321	104400	1071215800	123600	123600	123600	123600	0
486	20240321	104300	1071215800	123600	123700	123700	123600	9
487	20240321	104200	1070102800	123900	123900	123900	123800	22
488	20240321	104100	1067377200	123800	123900	123900	123800	68
489	20240321	104000	1058952100	123900	123700	123900	123700	9
490	20240321	103900	1057838100	123700	123700	123800	123700	17
491	20240321	103800	1055734300	123800	123600	123800	123600	17
492	20240321	103700	1053630700	123600	123600	123700	123600	10
493	20240321	103600	1052394400	123600	123700	123700	123600	18
494	20240321	103500	1050168200	123700	123600	123700	123500	18
495	20240321	103400	1047943900	123600	123600	123600	123600	1
496	20240321	103300	1047820300	123600	123600	123600	123600	6
497	20240321	103200	1047078700	123700	123700	123700	123600	20
498	20240321	103100	1044604800	123700	123800	123800	123700	22
499	20240321	103000	1041883100	123600	123500	123600	123400	163
500	20240321	102900	1021760600	123600	123700	123700	123600	202
501	20240321	102800	996793300	123600	123600	123700	123600	37
502	20240321	102700	992220000	123600	123600	123600	123600	0
503	20240321	102600	992220000	123600	123700	123700	123600	15
504	20240321	102500	990364800	123700	123700	123700	123600	24
505	20240321	102400	987396200	123700	123700	123700	123700	18
506	20240321	102300	985169600	123700	123800	123800	123700	39
507	20240321	102200	980345100	123700	123800	123800	123700	22
508	20240321	102100	977621600	123800	123700	123800	123700	5
509	20240321	102000	977002700	123700	123600	123700	123600	22
510	20240321	101900	974281600	123600	123600	123600	123600	1
511	20240321	101800	974158000	123700	123700	123700	123600	32
512	20240321	101700	970200600	123600	123600	123600	123600	6
513	20240321	101600	969459000	123600	123700	123700	123600	6
514	20240321	101500	968717100	123600	123600	123700	123600	29
515	20240321	101400	965132600	123700	123700	123700	123600	59
516	20240321	101300	957836300	123800	123800	123800	123700	37
517	20240321	101200	953256700	123800	123900	123900	123800	11
518	20240321	101100	951894700	123600	123600	123900	123600	77
519	20240321	101000	942373900	123600	123600	123600	123600	3
520	20240321	100900	942003100	123600	123600	123600	123600	7
521	20240321	100800	941137900	123600	123600	123600	123600	0
522	20240321	100700	941137900	123600	123600	123600	123600	91
523	20240321	100600	929890300	123600	123600	124000	123600	20
524	20240321	100500	927417100	123600	123700	123800	123600	15
525	20240321	100400	925561400	123600	123500	123800	123400	134
526	20240321	100300	908995700	123500	123400	123500	123200	314
527	20240321	100200	870265700	123400	123400	123500	123400	18
528	20240321	100100	868043500	123400	123400	123400	123400	21
529	20240321	100000	865452100	123500	123700	124000	123500	143
530	20240321	095900	847784900	123700	123800	123800	123700	53
531	20240321	095800	841228700	123800	123900	123900	123800	57
532	20240321	095700	834171600	123900	123800	124000	123800	11
533	20240321	095600	832808000	123800	123900	123900	123800	15
534	20240321	095500	830949700	124100	123800	124100	123800	517
535	20240321	095400	766892700	123800	123800	123800	123800	1
536	20240321	095300	766768900	123700	123700	123700	123700	2
537	20240321	095200	766521500	123700	123900	124000	123700	93
538	20240321	095100	755005300	124100	124000	124100	124000	30
539	20240321	095000	751284400	124000	124100	124100	123800	53
540	20240321	094900	744711200	123800	123700	123800	123700	40
541	20240321	094800	739759300	123800	123700	123800	123700	65
542	20240321	094700	731717800	123700	123800	123800	123700	89
543	20240321	094600	720702700	123800	123900	124100	123800	67
544	20240321	094500	712401400	123900	124100	124200	123900	181
545	20240321	094400	689950000	124100	124100	124200	124100	108
546	20240321	094300	676547100	124100	124100	124200	124100	460
547	20240321	094200	619448500	124100	124100	124200	124100	34
548	20240321	094100	615228900	124100	124200	124200	124100	9
549	20240321	094000	614111600	124100	124100	124200	124100	83
550	20240321	093900	603809300	124100	124100	124200	124100	8
551	20240321	093800	602816300	124100	124100	124200	124100	31
552	20240321	093700	598969100	124200	124200	124200	124200	88
553	20240321	093600	588039500	124100	123900	124200	123900	61
554	20240321	093500	580471200	123900	123900	123900	123900	0
555	20240321	093400	580471200	123900	123900	123900	123900	0
556	20240321	093300	580471200	123900	123800	123900	123800	47
557	20240321	093200	574650900	123800	123800	123800	123800	10
558	20240321	093100	573412900	123800	123800	123900	123600	24
559	20240321	093000	570441800	123800	123700	123800	123500	64
560	20240321	092900	562529700	123700	123600	123800	123600	129
561	20240321	092800	546571400	123500	123600	123600	123000	505
562	20240321	092700	484257700	123600	123700	123700	123600	79
563	20240321	092600	474485500	123900	123900	124000	123700	116
564	20240321	092500	460126000	123900	123900	123900	123900	18
565	20240321	092400	457895800	123900	123800	124000	123800	111
566	20240321	092300	444149300	123900	123900	124000	123900	106
567	20240321	092200	431013300	123900	123900	124000	123900	97
568	20240321	092100	418990000	124000	124200	124200	123900	155
569	20240321	092000	399761500	124200	124200	124200	124000	252
570	20240321	091900	368494100	124200	124400	124400	124200	69
571	20240321	091800	359917100	124300	124200	124300	124100	87
572	20240321	091700	349109700	124200	124100	124200	124100	250
573	20240321	091600	318074000	124100	124100	124100	124100	38
574	20240321	091500	313358200	124100	124300	124300	124100	124
575	20240321	091400	297957200	124300	124200	124300	124200	147
576	20240321	091300	279699000	124200	124400	124400	124200	155
577	20240321	091200	260423800	124400	124300	124400	124200	87
578	20240321	091100	249608800	124200	124200	124200	124200	53
579	20240321	091000	243026200	124200	124200	124200	124200	110
580	20240321	090900	229364200	124300	124200	124300	124100	23
581	20240321	090800	226506500	124200	124300	124300	124200	39
582	20240321	090700	221661400	124200	124300	124300	124200	153
583	20240321	090600	202648200	124300	124400	124400	124200	269
584	20240321	090500	169211500	124400	124300	124400	124200	236
585	20240321	090400	139877000	124400	124400	124400	124200	146
586	20240321	090300	121716200	124200	124100	124500	124100	113
587	20240321	090200	107682600	124100	124300	124500	124100	438
588	20240321	090100	53261700	124500	124500	124600	124200	95
589	20240321	090000	41442600	124500	124900	124900	124500	332