KissMeData/282880/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	205700	1650403900	27050	27050	27050	27050	2029
3	20240320	205600	1650403900	27050	27050	27050	27050	0
4	20240320	205500	1650403900	27050	27050	27050	27050	0
5	20240320	205400	1650403900	27050	27050	27050	27050	0
6	20240320	205300	1650403900	27050	27050	27050	27050	0
7	20240320	205200	1650403900	27050	27050	27050	27050	0
8	20240320	205100	1650403900	27050	27050	27050	27050	0
9	20240320	205000	1650403900	27050	27050	27050	27050	0
10	20240320	204900	1650403900	27050	27050	27050	27050	0
11	20240320	204800	1650403900	27050	27050	27050	27050	0
12	20240320	204700	1650403900	27050	27050	27050	27050	0
13	20240320	204600	1650403900	27050	27050	27050	27050	0
14	20240320	204500	1650403900	27050	27050	27050	27050	0
15	20240320	204400	1650403900	27050	27050	27050	27050	0
16	20240320	204300	1650403900	27050	27050	27050	27050	0
17	20240320	204200	1650403900	27050	27050	27050	27050	0
18	20240320	204100	1650403900	27050	27050	27050	27050	0
19	20240320	204000	1650403900	27050	27050	27050	27050	0
20	20240320	203900	1650403900	27050	27050	27050	27050	0
21	20240320	203800	1650403900	27050	27050	27050	27050	0
22	20240320	203700	1650403900	27050	27050	27050	27050	0
23	20240320	203600	1650403900	27050	27050	27050	27050	0
24	20240320	203500	1650403900	27050	27050	27050	27050	0
25	20240320	203400	1650403900	27050	27050	27050	27050	0
26	20240320	203300	1650403900	27050	27050	27050	27050	0
27	20240320	203200	1650403900	27050	27050	27050	27050	0
28	20240320	203100	1650403900	27050	27050	27050	27050	0
29	20240320	203000	1650403900	27050	27050	27050	27050	0
30	20240320	202900	1650403900	27050	27050	27050	27050	0
31	20240320	202800	1650403900	27050	27050	27050	27050	0
32	20240320	202700	1650403900	27050	27050	27050	27050	2029
33	20240320	202600	1650403900	27050	27050	27050	27050	0
34	20240320	202500	1650403900	27050	27050	27050	27050	0
35	20240320	202400	1650403900	27050	27050	27050	27050	0
36	20240320	202300	1650403900	27050	27050	27050	27050	0
37	20240320	202200	1650403900	27050	27050	27050	27050	0
38	20240320	202100	1650403900	27050	27050	27050	27050	0
39	20240320	202000	1650403900	27050	27050	27050	27050	0
40	20240320	201900	1650403900	27050	27050	27050	27050	0
41	20240320	201800	1650403900	27050	27050	27050	27050	0
42	20240320	201700	1650403900	27050	27050	27050	27050	0
43	20240320	201600	1650403900	27050	27050	27050	27050	0
44	20240320	201500	1650403900	27050	27050	27050	27050	0
45	20240320	201400	1650403900	27050	27050	27050	27050	0
46	20240320	201300	1650403900	27050	27050	27050	27050	0
47	20240320	201200	1650403900	27050	27050	27050	27050	0
48	20240320	201100	1650403900	27050	27050	27050	27050	0
49	20240320	201000	1650403900	27050	27050	27050	27050	0
50	20240320	200900	1650403900	27050	27050	27050	27050	0
51	20240320	200800	1650403900	27050	27050	27050	27050	0
52	20240320	200700	1650403900	27050	27050	27050	27050	0
53	20240320	200600	1650403900	27050	27050	27050	27050	0
54	20240320	200500	1650403900	27050	27050	27050	27050	0
55	20240320	200400	1650403900	27050	27050	27050	27050	0
56	20240320	200300	1650403900	27050	27050	27050	27050	0
57	20240320	200200	1650403900	27050	27050	27050	27050	0
58	20240320	200100	1650403900	27050	27050	27050	27050	0
59	20240320	200000	1650403900	27050	27050	27050	27050	0
60	20240320	195900	1650403900	27050	27050	27050	27050	0
61	20240320	195800	1650403900	27050	27050	27050	27050	0
62	20240320	195700	1650403900	27050	27050	27050	27050	2029
63	20240320	195600	1650403900	27050	27050	27050	27050	0
64	20240320	195500	1650403900	27050	27050	27050	27050	0
65	20240320	195400	1650403900	27050	27050	27050	27050	0
66	20240320	195300	1650403900	27050	27050	27050	27050	0
67	20240320	195200	1650403900	27050	27050	27050	27050	0
68	20240320	195100	1650403900	27050	27050	27050	27050	0
69	20240320	195000	1650403900	27050	27050	27050	27050	0
70	20240320	194900	1650403900	27050	27050	27050	27050	0
71	20240320	194800	1650403900	27050	27050	27050	27050	0
72	20240320	194700	1650403900	27050	27050	27050	27050	0
73	20240320	194600	1650403900	27050	27050	27050	27050	0
74	20240320	194500	1650403900	27050	27050	27050	27050	0
75	20240320	194400	1650403900	27050	27050	27050	27050	0
76	20240320	194300	1650403900	27050	27050	27050	27050	0
77	20240320	194200	1650403900	27050	27050	27050	27050	0
78	20240320	194100	1650403900	27050	27050	27050	27050	0
79	20240320	194000	1650403900	27050	27050	27050	27050	0
80	20240320	193900	1650403900	27050	27050	27050	27050	0
81	20240320	193800	1650403900	27050	27050	27050	27050	0
82	20240320	193700	1650403900	27050	27050	27050	27050	0
83	20240320	193600	1650403900	27050	27050	27050	27050	0
84	20240320	193500	1650403900	27050	27050	27050	27050	0
85	20240320	193400	1650403900	27050	27050	27050	27050	0
86	20240320	193300	1650403900	27050	27050	27050	27050	0
87	20240320	193200	1650403900	27050	27050	27050	27050	0
88	20240320	193100	1650403900	27050	27050	27050	27050	0
89	20240320	193000	1650403900	27050	27050	27050	27050	0
90	20240320	192900	1650403900	27050	27050	27050	27050	0
91	20240320	192800	1650403900	27050	27050	27050	27050	0
92	20240320	192700	1650403900	27050	27050	27050	27050	2029
93	20240320	192600	1650403900	27050	27050	27050	27050	0
94	20240320	192500	1650403900	27050	27050	27050	27050	0
95	20240320	192400	1650403900	27050	27050	27050	27050	0
96	20240320	192300	1650403900	27050	27050	27050	27050	0
97	20240320	192200	1650403900	27050	27050	27050	27050	0
98	20240320	192100	1650403900	27050	27050	27050	27050	0
99	20240320	192000	1650403900	27050	27050	27050	27050	0
100	20240320	191900	1650403900	27050	27050	27050	27050	0
101	20240320	191800	1650403900	27050	27050	27050	27050	0
102	20240320	191700	1650403900	27050	27050	27050	27050	0
103	20240320	191600	1650403900	27050	27050	27050	27050	0
104	20240320	191500	1650403900	27050	27050	27050	27050	0
105	20240320	191400	1650403900	27050	27050	27050	27050	0
106	20240320	191300	1650403900	27050	27050	27050	27050	0
107	20240320	191200	1650403900	27050	27050	27050	27050	0
108	20240320	191100	1650403900	27050	27050	27050	27050	0
109	20240320	191000	1650403900	27050	27050	27050	27050	0
110	20240320	190900	1650403900	27050	27050	27050	27050	0
111	20240320	190800	1650403900	27050	27050	27050	27050	0
112	20240320	190700	1650403900	27050	27050	27050	27050	0
113	20240320	190600	1650403900	27050	27050	27050	27050	0
114	20240320	190500	1650403900	27050	27050	27050	27050	0
115	20240320	190400	1650403900	27050	27050	27050	27050	0
116	20240320	190300	1650403900	27050	27050	27050	27050	0
117	20240320	190200	1650403900	27050	27050	27050	27050	0
118	20240320	190100	1650403900	27050	27050	27050	27050	0
119	20240320	190000	1650403900	27050	27050	27050	27050	0
120	20240320	185900	1650403900	27050	27050	27050	27050	0
121	20240320	185800	1650403900	27050	27050	27050	27050	0
122	20240320	185700	1650403900	27050	27050	27050	27050	2029
123	20240320	185600	1650403900	27050	27050	27050	27050	0
124	20240320	185500	1650403900	27050	27050	27050	27050	0
125	20240320	185400	1650403900	27050	27050	27050	27050	0
126	20240320	185300	1650403900	27050	27050	27050	27050	0
127	20240320	185200	1650403900	27050	27050	27050	27050	0
128	20240320	185100	1650403900	27050	27050	27050	27050	0
129	20240320	185000	1650403900	27050	27050	27050	27050	0
130	20240320	184900	1650403900	27050	27050	27050	27050	0
131	20240320	184800	1650403900	27050	27050	27050	27050	0
132	20240320	184700	1650403900	27050	27050	27050	27050	0
133	20240320	184600	1650403900	27050	27050	27050	27050	0
134	20240320	184500	1650403900	27050	27050	27050	27050	0
135	20240320	184400	1650403900	27050	27050	27050	27050	0
136	20240320	184300	1650403900	27050	27050	27050	27050	0
137	20240320	184200	1650403900	27050	27050	27050	27050	0
138	20240320	184100	1650403900	27050	27050	27050	27050	0
139	20240320	184000	1650403900	27050	27050	27050	27050	0
140	20240320	183900	1650403900	27050	27050	27050	27050	0
141	20240320	183800	1650403900	27050	27050	27050	27050	0
142	20240320	183700	1650403900	27050	27050	27050	27050	0
143	20240320	183600	1650403900	27050	27050	27050	27050	0
144	20240320	183500	1650403900	27050	27050	27050	27050	0
145	20240320	183400	1650403900	27050	27050	27050	27050	0
146	20240320	183300	1650403900	27050	27050	27050	27050	0
147	20240320	183200	1650403900	27050	27050	27050	27050	0
148	20240320	183100	1650403900	27050	27050	27050	27050	0
149	20240320	183000	1650403900	27050	27050	27050	27050	0
150	20240320	182900	1650403900	27050	27050	27050	27050	0
151	20240320	182800	1650403900	27050	27050	27050	27050	0
152	20240320	182700	1650403900	27050	27050	27050	27050	2029
153	20240320	182600	1650403900	27050	27050	27050	27050	0
154	20240320	182500	1650403900	27050	27050	27050	27050	0
155	20240320	182400	1650403900	27050	27050	27050	27050	0
156	20240320	182300	1650403900	27050	27050	27050	27050	0
157	20240320	182200	1650403900	27050	27050	27050	27050	0
158	20240320	182100	1650403900	27050	27050	27050	27050	0
159	20240320	182000	1650403900	27050	27050	27050	27050	0
160	20240320	181900	1650403900	27050	27050	27050	27050	0
161	20240320	181800	1650403900	27050	27050	27050	27050	0
162	20240320	181700	1650403900	27050	27050	27050	27050	0
163	20240320	181600	1650403900	27050	27050	27050	27050	0
164	20240320	181500	1650403900	27050	27050	27050	27050	0
165	20240320	181400	1650403900	27050	27050	27050	27050	0
166	20240320	181300	1650403900	27050	27050	27050	27050	0
167	20240320	181200	1650403900	27050	27050	27050	27050	0
168	20240320	181100	1650403900	27050	27050	27050	27050	0
169	20240320	181000	1650403900	27050	27050	27050	27050	0
170	20240320	180900	1650403900	27050	27050	27050	27050	0
171	20240320	180800	1650403900	27050	27050	27050	27050	0
172	20240320	180700	1650403900	27050	27050	27050	27050	0
173	20240320	180600	1650403900	27050	27050	27050	27050	0
174	20240320	180500	1650403900	27050	27050	27050	27050	0
175	20240320	180400	1650403900	27050	27050	27050	27050	0
176	20240320	180300	1650403900	27050	27050	27050	27050	0
177	20240320	180200	1650403900	27050	27050	27050	27050	0
178	20240320	180100	1650403900	27050	27050	27050	27050	0
179	20240320	180000	1650403900	27050	27050	27050	27050	0
180	20240320	175900	1650403900	27050	27050	27050	27050	0
181	20240320	175800	1650403900	27050	27050	27050	27050	0
182	20240320	175700	1650403900	27050	27050	27050	27050	2029
183	20240320	175600	1650403900	27050	27050	27050	27050	0
184	20240320	175500	1650403900	27050	27050	27050	27050	0
185	20240320	175400	1650403900	27050	27050	27050	27050	0
186	20240320	175300	1650403900	27050	27050	27050	27050	0
187	20240320	175200	1650403900	27050	27050	27050	27050	0
188	20240320	175100	1650403900	27050	27050	27050	27050	0
189	20240320	175000	1650403900	27050	27050	27050	27050	0
190	20240320	174900	1650403900	27050	27050	27050	27050	0
191	20240320	174800	1650403900	27050	27050	27050	27050	0
192	20240320	174700	1650403900	27050	27050	27050	27050	0
193	20240320	174600	1650403900	27050	27050	27050	27050	0
194	20240320	174500	1650403900	27050	27050	27050	27050	0
195	20240320	174400	1650403900	27050	27050	27050	27050	0
196	20240320	174300	1650403900	27050	27050	27050	27050	0
197	20240320	174200	1650403900	27050	27050	27050	27050	0
198	20240320	174100	1650403900	27050	27050	27050	27050	0
199	20240320	174000	1650403900	27050	27050	27050	27050	0
200	20240320	173900	1650403900	27050	27050	27050	27050	0
201	20240320	173800	1650403900	27050	27050	27050	27050	0
202	20240320	173700	1650403900	27050	27050	27050	27050	0
203	20240320	173600	1650403900	27050	27050	27050	27050	0
204	20240320	173500	1650403900	27050	27050	27050	27050	0
205	20240320	173400	1650403900	27050	27050	27050	27050	0
206	20240320	173300	1650403900	27050	27050	27050	27050	0
207	20240320	173200	1650403900	27050	27050	27050	27050	0
208	20240320	173100	1650403900	27050	27050	27050	27050	0
209	20240320	173000	1650403900	27050	27050	27050	27050	0
210	20240320	172900	1650403900	27050	27050	27050	27050	0
211	20240320	172800	1650403900	27050	27050	27050	27050	0
212	20240320	172700	1650403900	27050	27050	27050	27050	2029
213	20240320	172600	1650403900	27050	27050	27050	27050	0
214	20240320	172500	1650403900	27050	27050	27050	27050	0
215	20240320	172400	1650403900	27050	27050	27050	27050	0
216	20240320	172300	1650403900	27050	27050	27050	27050	0
217	20240320	172200	1650403900	27050	27050	27050	27050	0
218	20240320	172100	1650403900	27050	27050	27050	27050	0
219	20240320	172000	1650403900	27050	27050	27050	27050	0
220	20240320	171900	1650403900	27050	27050	27050	27050	0
221	20240320	171800	1650403900	27050	27050	27050	27050	0
222	20240320	171700	1650403900	27050	27050	27050	27050	0
223	20240320	171600	1650403900	27050	27050	27050	27050	0
224	20240320	171500	1650403900	27050	27050	27050	27050	0
225	20240320	171400	1650403900	27050	27050	27050	27050	0
226	20240320	171300	1650403900	27050	27050	27050	27050	0
227	20240320	171200	1650403900	27050	27050	27050	27050	0
228	20240320	171100	1650403900	27050	27050	27050	27050	0
229	20240320	171000	1650403900	27050	27050	27050	27050	0
230	20240320	170900	1650403900	27050	27050	27050	27050	0
231	20240320	170800	1650403900	27050	27050	27050	27050	0
232	20240320	170700	1650403900	27050	27050	27050	27050	0
233	20240320	170600	1650403900	27050	27050	27050	27050	0
234	20240320	170500	1650403900	27050	27050	27050	27050	0
235	20240320	170400	1650403900	27050	27050	27050	27050	0
236	20240320	170300	1650403900	27050	27050	27050	27050	0
237	20240320	170200	1650403900	27050	27050	27050	27050	0
238	20240320	170100	1650403900	27050	27050	27050	27050	0
239	20240320	170000	1650403900	27050	27050	27050	27050	0
240	20240320	165900	1650403900	27050	27050	27050	27050	0
241	20240320	165800	1650403900	27050	27050	27050	27050	0
242	20240320	165700	1650403900	27050	27050	27050	27050	2029
243	20240320	165600	1650403900	27050	27050	27050	27050	0
244	20240320	165500	1650403900	27050	27050	27050	27050	0
245	20240320	165400	1650403900	27050	27050	27050	27050	0
246	20240320	165300	1650403900	27050	27050	27050	27050	0
247	20240320	165200	1650403900	27050	27050	27050	27050	0
248	20240320	165100	1650403900	27050	27050	27050	27050	0
249	20240320	165000	1650403900	27050	27050	27050	27050	0
250	20240320	164900	1650403900	27050	27050	27050	27050	0
251	20240320	164800	1650403900	27050	27050	27050	27050	0
252	20240320	164700	1650403900	27050	27050	27050	27050	0
253	20240320	164600	1650403900	27050	27050	27050	27050	0
254	20240320	164500	1650403900	27050	27050	27050	27050	0
255	20240320	164400	1650403900	27050	27050	27050	27050	0
256	20240320	164300	1650403900	27050	27050	27050	27050	0
257	20240320	164200	1650403900	27050	27050	27050	27050	0
258	20240320	164100	1650403900	27050	27050	27050	27050	0
259	20240320	164000	1650403900	27050	27050	27050	27050	0
260	20240320	163900	1650403900	27050	27050	27050	27050	0
261	20240320	163800	1650403900	27050	27050	27050	27050	0
262	20240320	163700	1650403900	27050	27050	27050	27050	0
263	20240320	163600	1650403900	27050	27050	27050	27050	0
264	20240320	163500	1650403900	27050	27050	27050	27050	0
265	20240320	163400	1650403900	27050	27050	27050	27050	0
266	20240320	163300	1650403900	27050	27050	27050	27050	0
267	20240320	163200	1650403900	27050	27050	27050	27050	0
268	20240320	163100	1650403900	27050	27050	27050	27050	0
269	20240320	163000	1650403900	27050	27050	27050	27050	0
270	20240320	162900	1650403900	27050	27050	27050	27050	0
271	20240320	162800	1650403900	27050	27050	27050	27050	0
272	20240320	162700	1650403900	27050	27050	27050	27050	2029
273	20240320	162600	1650403900	27050	27050	27050	27050	0
274	20240320	162500	1650403900	27050	27050	27050	27050	0
275	20240320	162400	1650403900	27050	27050	27050	27050	0
276	20240320	162300	1650403900	27050	27050	27050	27050	0
277	20240320	162200	1650403900	27050	27050	27050	27050	0
278	20240320	162100	1650403900	27050	27050	27050	27050	0
279	20240320	162000	1650403900	27050	27050	27050	27050	0
280	20240320	161900	1650403900	27050	27050	27050	27050	0
281	20240320	161800	1650403900	27050	27050	27050	27050	0
282	20240320	161700	1650403900	27050	27050	27050	27050	0
283	20240320	161600	1650403900	27050	27050	27050	27050	0
284	20240320	161500	1650403900	27050	27050	27050	27050	0
285	20240320	161400	1650403900	27050	27050	27050	27050	0
286	20240320	161300	1650403900	27050	27050	27050	27050	0
287	20240320	161200	1650403900	27050	27050	27050	27050	0
288	20240320	161100	1650403900	27050	27050	27050	27050	0
289	20240320	161000	1650403900	27050	27050	27050	27050	0
290	20240320	160900	1650403900	27050	27050	27050	27050	0
291	20240320	160800	1650403900	27050	27050	27050	27050	0
292	20240320	160700	1650403900	27050	27050	27050	27050	0
293	20240320	160600	1650403900	27050	27050	27050	27050	0
294	20240320	160500	1650403900	27050	27050	27050	27050	0
295	20240320	160400	1650403900	27050	27050	27050	27050	0
296	20240320	160300	1650403900	27050	27050	27050	27050	0
297	20240320	160200	1650403900	27050	27050	27050	27050	0
298	20240320	160100	1650403900	27050	27050	27050	27050	0
299	20240320	160000	1650403900	27050	27050	27050	27050	0
300	20240320	155900	1650403900	27050	27050	27050	27050	0
301	20240320	155800	1650403900	27050	27050	27050	27050	0
302	20240320	155700	1650403900	27050	27050	27050	27050	2029
303	20240320	155600	1650403900	27050	27050	27050	27050	0
304	20240320	155500	1650403900	27050	27050	27050	27050	0
305	20240320	155400	1650403900	27050	27050	27050	27050	0
306	20240320	155300	1650403900	27050	27050	27050	27050	0
307	20240320	155200	1650403900	27050	27050	27050	27050	0
308	20240320	155100	1650403900	27050	27050	27050	27050	0
309	20240320	155000	1650403900	27050	27050	27050	27050	0
310	20240320	154900	1650403900	27050	27050	27050	27050	0
311	20240320	154800	1650403900	27050	27050	27050	27050	0
312	20240320	154700	1650403900	27050	27050	27050	27050	0
313	20240320	154600	1650403900	27050	27050	27050	27050	0
314	20240320	154500	1650403900	27050	27050	27050	27050	0
315	20240320	154400	1650403900	27050	27050	27050	27050	0
316	20240320	154300	1650403900	27050	27050	27050	27050	0
317	20240320	154200	1650403900	27050	27050	27050	27050	0
318	20240320	154100	1650403900	27050	27050	27050	27050	0
319	20240320	154000	1650403900	27050	27050	27050	27050	0
320	20240320	153900	1650403900	27050	27050	27050	27050	0
321	20240320	153800	1650403900	27050	27050	27050	27050	0
322	20240320	153700	1650403900	27050	27050	27050	27050	0
323	20240320	153600	1650403900	27050	27050	27050	27050	0
324	20240320	153500	1650403900	27050	27050	27050	27050	0
325	20240320	153400	1650403900	27050	27050	27050	27050	0
326	20240320	153300	1650403900	27050	27050	27050	27050	0
327	20240320	153200	1650403900	27050	27050	27050	27050	0
328	20240320	153100	1650403900	27050	27050	27050	27050	0
329	20240320	153000	1650403900	27050	27050	27050	27050	2029
330	20240320	152900	1595519450	27050	27050	27050	27050	0
331	20240320	152800	1595519450	27050	27050	27050	27050	0
332	20240320	152700	1595519450	27050	27050	27050	27050	0
333	20240320	152600	1595519450	27050	27050	27050	27050	0
334	20240320	152500	1595519450	27050	27050	27050	27050	0
335	20240320	152400	1595519450	27050	27050	27050	27050	0
336	20240320	152300	1595519450	27050	27050	27050	27050	0
337	20240320	152200	1595519450	27050	27050	27050	27050	0
338	20240320	152100	1595519450	27050	27050	27050	27050	0
339	20240320	152000	1595519450	27050	27050	27050	27050	0
340	20240320	151900	1595519450	27050	27050	27050	27050	140
341	20240320	151800	1591732450	27100	27100	27100	27100	73
342	20240320	151700	1589754150	27050	27050	27100	27050	86
343	20240320	151600	1587427800	27050	27050	27050	27050	100
344	20240320	151500	1584722800	27050	27100	27100	27050	161
345	20240320	151400	1580367200	27050	27050	27050	27050	10
346	20240320	151300	1580096700	27100	27100	27100	27050	151
347	20240320	151200	1576009600	27050	27050	27050	27050	26
348	20240320	151100	1575306300	27100	27100	27100	27100	0
349	20240320	151000	1575306300	27100	27100	27100	27050	100
350	20240320	150900	1572597250	27100	27100	27100	27100	0
351	20240320	150800	1572597250	27100	27100	27100	27100	55
352	20240320	150700	1571106750	27050	27100	27100	27050	1117
353	20240320	150600	1540886400	27100	27150	27150	27100	33
354	20240320	150500	1539991850	27150	27150	27150	27050	1069
355	20240320	150400	1511055600	27150	27150	27150	27100	993
356	20240320	150300	1484143250	27150	27100	27150	27100	71
357	20240320	150200	1482216600	27150	27150	27150	27150	1
358	20240320	150100	1482189450	27150	27150	27150	27150	4
359	20240320	150000	1482080850	27150	27150	27150	27150	6
360	20240320	145900	1481917950	27100	27100	27100	27100	0
361	20240320	145800	1481917950	27100	27100	27100	27100	102
362	20240320	145700	1479153750	27150	27100	27150	27100	147
363	20240320	145600	1475168200	27100	27100	27100	27100	0
364	20240320	145500	1475168200	27100	27100	27100	27100	102
365	20240320	145400	1472404000	27150	27150	27150	27150	95
366	20240320	145300	1469824750	27150	27150	27150	27150	0
367	20240320	145200	1469824750	27150	27150	27150	27150	25
368	20240320	145100	1469146000	27150	27150	27150	27150	112
369	20240320	145000	1466105200	27100	27150	27150	27100	44
370	20240320	144900	1464912600	27150	27150	27150	27150	0
371	20240320	144800	1464912600	27150	27150	27150	27150	1
372	20240320	144700	1464885450	27150	27150	27150	27100	646
373	20240320	144600	1447376550	27150	27100	27150	27100	101
374	20240320	144500	1444639400	27100	27150	27150	27100	40
375	20240320	144400	1443554400	27100	27100	27100	27100	130
376	20240320	144300	1440031400	27150	27150	27150	27150	6
377	20240320	144200	1439868500	27150	27150	27150	27150	137
378	20240320	144100	1436148950	27150	27150	27150	27150	186
379	20240320	144000	1431099050	27150	27050	27150	27050	61
380	20240320	143900	1429446950	27050	27050	27050	27050	0
381	20240320	143800	1429446950	27050	27050	27050	27050	6
382	20240320	143700	1429284650	27050	27050	27050	27050	0
383	20240320	143600	1429284650	27050	27100	27100	27050	220
384	20240320	143500	1423332250	27100	27100	27100	27100	10
385	20240320	143400	1423061250	27100	27050	27100	27050	5
386	20240320	143300	1422925950	27050	27050	27050	27050	0
387	20240320	143200	1422925950	27050	27050	27050	27050	0
388	20240320	143100	1422925950	27050	27100	27100	27050	110
389	20240320	143000	1419948350	27150	27150	27150	27150	6
390	20240320	142900	1419785450	27150	27100	27150	27100	67
391	20240320	142800	1417967600	27050	27100	27100	27050	7
392	20240320	142700	1417778150	27050	27050	27050	27050	12
393	20240320	142600	1417453550	27050	27050	27050	27050	22
394	20240320	142500	1416858450	27050	27100	27100	27050	826
395	20240320	142400	1394507000	27150	27100	27150	27100	21
396	20240320	142300	1393937850	27150	27150	27150	27150	2
397	20240320	142200	1393883550	27100	27100	27100	27100	2
398	20240320	142100	1393829350	27100	27100	27100	27100	20
399	20240320	142000	1393287350	27100	27100	27100	27100	0
400	20240320	141900	1393287350	27100	27100	27100	27100	0
401	20240320	141800	1393287350	27100	27100	27100	27100	22
402	20240320	141700	1392691150	27100	27100	27100	27100	31
403	20240320	141600	1391851050	27100	27150	27150	27100	20
404	20240320	141500	1391308900	27100	27100	27100	27100	20
405	20240320	141400	1390766900	27100	27100	27100	27100	6
406	20240320	141300	1390604300	27100	27100	27100	27100	40
407	20240320	141200	1389520300	27100	27100	27100	27100	3
408	20240320	141100	1389439000	27100	27100	27100	27100	9
409	20240320	141000	1389195100	27100	27100	27100	27100	30
410	20240320	140900	1388382100	27100	27100	27100	27100	3
411	20240320	140800	1388300800	27100	27100	27100	27100	51
412	20240320	140700	1386918700	27100	27050	27100	27000	499
413	20240320	140600	1373426650	27050	27050	27050	27000	156
414	20240320	140500	1369211850	27050	27050	27050	27050	0
415	20240320	140400	1369211850	27050	27050	27050	27050	477
416	20240320	140300	1356309000	27050	27050	27050	27050	430
417	20240320	140200	1344677500	27050	27050	27050	27050	2
418	20240320	140100	1344623400	27050	27050	27050	27050	0
419	20240320	140000	1344623400	27050	27000	27050	27000	633
420	20240320	135900	1327530750	27050	27050	27050	27000	1083
421	20240320	135800	1298285600	27000	27000	27000	27000	40
422	20240320	135700	1297205600	27050	27050	27050	27050	43
423	20240320	135600	1296042450	27050	27050	27050	27000	213
424	20240320	135500	1290289800	27000	27050	27050	27000	225
425	20240320	135400	1284214750	27050	27050	27050	27050	13
426	20240320	135300	1283863100	27050	27050	27050	27050	27
427	20240320	135200	1283132750	27050	27050	27050	27050	0
428	20240320	135100	1283132750	27050	27050	27050	27050	0
429	20240320	135000	1283132750	27050	27050	27050	27050	1
430	20240320	134900	1283105700	27050	27000	27050	27000	186
431	20240320	134800	1278081900	27050	27050	27050	27050	240
432	20240320	134700	1271589900	27050	27050	27050	27050	5
433	20240320	134600	1271454650	27050	27050	27050	27050	87
434	20240320	134500	1269101300	27050	27050	27050	27050	204
435	20240320	134400	1263583100	27050	27050	27050	27050	1
436	20240320	134300	1263556050	27050	27100	27100	27050	99
437	20240320	134200	1260876050	27100	27050	27100	27050	12
438	20240320	134100	1260551400	27050	27100	27100	27050	1520
439	20240320	134000	1219435350	27100	27100	27150	27100	485
440	20240320	133900	1206290050	27100	27100	27100	27100	0
441	20240320	133800	1206290050	27100	27100	27100	27100	0
442	20240320	133700	1206290050	27100	27100	27100	27100	72
443	20240320	133600	1204338850	27100	27100	27100	27100	60
444	20240320	133500	1202712850	27100	27100	27100	27100	0
445	20240320	133400	1202712850	27100	27100	27100	27100	0
446	20240320	133300	1202712850	27100	27100	27100	27100	0
447	20240320	133200	1202712850	27100	27100	27100	27100	0
448	20240320	133100	1202712850	27100	27100	27100	27100	0
449	20240320	133000	1202712850	27100	27100	27100	27100	282
450	20240320	132900	1195070650	27100	27100	27100	27100	0
451	20240320	132800	1195070650	27100	27150	27150	27100	1605
452	20240320	132700	1151508400	27150	27150	27150	27150	50
453	20240320	132600	1150150900	27150	27100	27200	27100	89
454	20240320	132500	1147736250	27150	27200	27200	27150	226
455	20240320	132400	1141599250	27200	27200	27200	27200	1
456	20240320	132300	1141572050	27150	27150	27150	27150	45
457	20240320	132200	1140350300	27150	27150	27150	27150	30
458	20240320	132100	1139535800	27150	27150	27150	27150	0
459	20240320	132000	1139535800	27150	27150	27150	27150	0
460	20240320	131900	1139535800	27150	27150	27150	27150	23
461	20240320	131800	1138911350	27150	27150	27150	27150	0
462	20240320	131700	1138911350	27150	27150	27150	27150	0
463	20240320	131600	1138911350	27150	27150	27150	27150	20
464	20240320	131500	1138368350	27150	27150	27150	27150	18
465	20240320	131400	1137879650	27150	27200	27200	27150	524
466	20240320	131300	1123652000	27150	27150	27150	27150	266
467	20240320	131200	1116430100	27150	27150	27150	27150	0
468	20240320	131100	1116430100	27150	27150	27150	27150	9
469	20240320	131000	1116185750	27150	27150	27150	27150	0
470	20240320	130900	1116185750	27150	27150	27150	27150	10
471	20240320	130800	1115914250	27150	27150	27150	27150	0
472	20240320	130700	1115914250	27150	27150	27150	27150	75
473	20240320	130600	1113878000	27150	27150	27150	27150	32
474	20240320	130500	1113009200	27200	27200	27200	27200	0
475	20240320	130400	1113009200	27200	27150	27200	27150	160
476	20240320	130300	1108664450	27150	27150	27150	27150	50
477	20240320	130200	1107306950	27150	27150	27150	27150	0
478	20240320	130100	1107306950	27150	27150	27150	27150	0
479	20240320	130000	1107306950	27150	27150	27150	27150	7
480	20240320	125900	1107116900	27150	27150	27150	27150	0
481	20240320	125800	1107116900	27150	27150	27150	27150	1
482	20240320	125700	1107089750	27150	27150	27150	27100	47
483	20240320	125600	1105815450	27150	27150	27150	27150	0
484	20240320	125500	1105815450	27150	27150	27150	27150	0
485	20240320	125400	1105815450	27150	27150	27150	27150	71
486	20240320	125300	1103887800	27150	27150	27150	27150	0
487	20240320	125200	1103887800	27150	27150	27150	27150	0
488	20240320	125100	1103887800	27150	27150	27150	27150	0
489	20240320	125000	1103887800	27150	27100	27150	27100	101
490	20240320	124900	1101150650	27100	27100	27100	27100	0
491	20240320	124800	1101150650	27100	27150	27150	27100	81
492	20240320	124700	1098955500	27100	27100	27100	27100	1
493	20240320	124600	1098928400	27150	27150	27150	27100	92
494	20240320	124500	1096435100	27100	27150	27150	27100	26
495	20240320	124400	1095729250	27150	27150	27150	27150	0
496	20240320	124300	1095729250	27150	27150	27150	27100	47
497	20240320	124200	1094455450	27100	27100	27100	27100	61
498	20240320	124100	1092802350	27150	27150	27150	27150	53
499	20240320	124000	1091363400	27150	27150	27150	27100	105
500	20240320	123900	1088513400	27150	27150	27150	27150	9
501	20240320	123800	1088269050	27150	27150	27150	27150	168
502	20240320	123700	1083707850	27150	27150	27150	27150	0
503	20240320	123600	1083707850	27150	27100	27150	27100	30
504	20240320	123500	1082894350	27150	27150	27150	27150	6
505	20240320	123400	1082731450	27150	27150	27150	27150	0
506	20240320	123300	1082731450	27150	27100	27150	27100	38
507	20240320	123200	1081701550	27150	27150	27150	27150	0
508	20240320	123100	1081701550	27150	27150	27150	27150	1
509	20240320	123000	1081674400	27150	27150	27150	27150	10
510	20240320	122900	1081402900	27150	27150	27150	27150	2
511	20240320	122800	1081348600	27150	27150	27150	27150	20
512	20240320	122700	1080805600	27150	27150	27150	27150	10
513	20240320	122600	1080534100	27150	27150	27150	27150	8
514	20240320	122500	1080316900	27150	27150	27150	27150	1
515	20240320	122400	1080289750	27150	27150	27150	27150	12
516	20240320	122300	1079963950	27150	27150	27150	27150	137
517	20240320	122200	1076244400	27150	27150	27150	27150	1
518	20240320	122100	1076217250	27100	27100	27100	27100	50
519	20240320	122000	1074862250	27100	27100	27100	27100	0
520	20240320	121900	1074862250	27100	27100	27100	27100	0
521	20240320	121800	1074862250	27100	27100	27100	27100	0
522	20240320	121700	1074862250	27100	27100	27100	27100	40
523	20240320	121600	1073778250	27100	27100	27100	27100	0
524	20240320	121500	1073778250	27100	27100	27100	27100	0
525	20240320	121400	1073778250	27100	27100	27100	27100	0
526	20240320	121300	1073778250	27100	27100	27100	27100	2
527	20240320	121200	1073724050	27100	27100	27100	27100	2
528	20240320	121100	1073669850	27150	27150	27150	27150	0
529	20240320	121000	1073669850	27150	27150	27150	27150	2
530	20240320	120900	1073615550	27150	27200	27200	27150	434
531	20240320	120800	1061832300	27150	27150	27150	27150	50
532	20240320	120700	1060474800	27150	27150	27150	27150	2
533	20240320	120600	1060420500	27150	27150	27150	27150	0
534	20240320	120500	1060420500	27150	27150	27150	27150	0
535	20240320	120400	1060420500	27150	27150	27150	27150	0
536	20240320	120300	1060420500	27150	27150	27150	27150	5
537	20240320	120200	1060284750	27200	27200	27200	27200	35
538	20240320	120100	1059332750	27200	27200	27200	27200	1
539	20240320	120000	1059305550	27200	27200	27200	27200	1
540	20240320	115900	1059278350	27200	27200	27200	27200	28
541	20240320	115800	1058516750	27200	27200	27200	27200	10
542	20240320	115700	1058244750	27200	27200	27200	27200	115
543	20240320	115600	1055116750	27200	27200	27200	27200	44
544	20240320	115500	1053919950	27150	27150	27150	27150	1
545	20240320	115400	1053892800	27200	27200	27200	27200	4
546	20240320	115300	1053784000	27200	27200	27200	27200	1
547	20240320	115200	1053756800	27150	27150	27150	27150	1
548	20240320	115100	1053729650	27150	27200	27200	27150	59
549	20240320	115000	1052127700	27200	27200	27200	27200	1
550	20240320	114900	1052100500	27150	27150	27150	27150	54
551	20240320	114800	1050634400	27100	27100	27100	27100	0
552	20240320	114700	1050634400	27100	27100	27150	27100	82
553	20240320	114600	1048411100	27150	27150	27150	27150	10
554	20240320	114500	1048139600	27150	27150	27150	27150	0
555	20240320	114400	1048139600	27150	27150	27150	27150	31
556	20240320	114300	1047297950	27150	27150	27150	27150	10
557	20240320	114200	1047026450	27150	27100	27150	27100	479
558	20240320	114100	1034035700	27100	27050	27100	27050	47
559	20240320	114000	1032762550	27100	27100	27100	27100	8
560	20240320	113900	1032545750	27050	27050	27100	27050	40
561	20240320	113800	1031463250	27050	27050	27050	27050	7
562	20240320	113700	1031273900	27100	27100	27100	27100	102
563	20240320	113600	1028509700	27050	27050	27050	27050	0
564	20240320	113500	1028509700	27050	27100	27100	27050	55
565	20240320	113400	1027021750	27100	27050	27100	27050	31
566	20240320	113300	1026182900	27100	27100	27100	27100	0
567	20240320	113200	1026182900	27100	27100	27100	27100	10
568	20240320	113100	1025911900	27050	27050	27050	27000	312
569	20240320	113000	1017472700	27050	27050	27050	27050	30
570	20240320	112900	1016661200	27100	27100	27100	27050	77
571	20240320	112800	1014574950	27050	27000	27050	27000	295
572	20240320	112700	1006607000	27000	27050	27050	27000	83
573	20240320	112600	1004364150	27050	27050	27100	27000	266
574	20240320	112500	997171900	27000	27050	27050	27000	218
575	20240320	112400	991275450	27050	27050	27050	27000	36
576	20240320	112300	990302250	27050	27050	27050	27050	344
577	20240320	112200	980997050	27050	27100	27100	27050	70
578	20240320	112100	979101050	27100	27050	27100	27050	173
579	20240320	112000	974420600	27050	27050	27050	27050	134
580	20240320	111900	970795900	27100	27050	27100	27000	558
581	20240320	111800	955714600	27050	27000	27100	27000	351
582	20240320	111700	946233900	27050	27150	27150	27050	1756
583	20240320	111600	898734000	27150	27100	27150	27100	371
584	20240320	111500	888678900	27150	27150	27150	27100	103
585	20240320	111400	885887450	27100	27100	27100	27100	35
586	20240320	111300	884938950	27150	27150	27150	27150	51
587	20240320	111200	883554300	27150	27150	27150	27150	0
588	20240320	111100	883554300	27150	27150	27150	27150	8
589	20240320	111000	883337100	27150	27150	27150	27150	0
590	20240320	110900	883337100	27150	27150	27150	27150	51
591	20240320	110800	881952450	27150	27150	27150	27150	20
592	20240320	110700	881409450	27150	27100	27150	27100	6
593	20240320	110600	881246800	27100	27100	27100	27100	9
594	20240320	110500	881002900	27200	27200	27200	27100	382
595	20240320	110400	870649500	27200	27200	27200	27200	3
596	20240320	110300	870567900	27200	27200	27200	27200	11
597	20240320	110200	870268700	27200	27100	27200	27100	605
598	20240320	110100	853872200	27100	27100	27200	27100	37
599	20240320	110000	852867700	27100	27150	27150	27100	559
600	20240320	105900	837703350	27200	27150	27200	27150	33
601	20240320	105800	836807250	27150	27200	27200	27150	11
602	20240320	105700	836508550	27200	27200	27200	27200	10
603	20240320	105600	836236550	27250	27250	27250	27150	529
604	20240320	105500	821851750	27300	27250	27300	27250	303
605	20240320	105400	813594150	27300	27300	27300	27250	208
606	20240320	105300	807922250	27300	27300	27300	27300	7
607	20240320	105200	807731150	27300	27250	27300	27250	33
608	20240320	105100	806831000	27250	27300	27300	27250	6
609	20240320	105000	806667450	27150	27300	27300	27150	403
610	20240320	104900	795710550	27300	27300	27300	27300	4
611	20240320	104800	795601350	27350	27350	27350	27350	10
612	20240320	104700	795327850	27350	27300	27400	27300	139
613	20240320	104600	791528600	27200	27300	27300	27050	4044
614	20240320	104500	681764800	27300	27300	27300	27250	474
615	20240320	104400	668846750	27350	27250	27350	27250	54
616	20240320	104300	667374850	27250	27250	27350	27250	28
617	20240320	104200	666611350	27350	27350	27350	27350	1
618	20240320	104100	666584000	27350	27250	27350	27250	327
619	20240320	104000	657665050	27250	27250	27250	27250	0
620	20240320	103900	657665050	27250	27250	27300	27250	6
621	20240320	103800	657501350	27250	27350	27350	27250	9
622	20240320	103700	657256000	27300	27300	27300	27250	12
623	20240320	103600	656928450	27350	27350	27350	27350	1
624	20240320	103500	656901100	27400	27400	27400	27400	1
625	20240320	103400	656873700	27250	27250	27250	27250	27
626	20240320	103300	656137950	27250	27200	27250	27200	187
627	20240320	103200	651046550	27200	27250	27300	27200	1292
628	20240320	103100	615850250	27300	27300	27300	27300	67
629	20240320	103000	614021150	27400	27300	27400	27300	146
630	20240320	102900	610034050	27300	27300	27300	27300	462
631	20240320	102800	597421450	27300	27300	27300	27300	16
632	20240320	102700	596984650	27300	27300	27350	27300	797
633	20240320	102600	575225350	27300	27300	27350	27300	242
634	20240320	102500	568613900	27350	27400	27400	27350	383
635	20240320	102400	558136450	27350	27350	27350	27350	18
636	20240320	102300	557644150	27350	27350	27350	27350	10
637	20240320	102200	557370650	27350	27350	27350	27350	5
638	20240320	102100	557233900	27350	27350	27350	27350	153
639	20240320	102000	553049350	27350	27400	27400	27350	11
640	20240320	101900	552748450	27450	27450	27450	27450	3
641	20240320	101800	552666100	27450	27400	27450	27350	306
642	20240320	101700	544289500	27400	27450	27450	27400	304
643	20240320	101600	535959050	27450	27450	27450	27450	127
644	20240320	101500	532472900	27450	27450	27450	27450	191
645	20240320	101400	527229950	27500	27500	27500	27500	6
646	20240320	101300	527064950	27450	27500	27500	27450	37
647	20240320	101200	526049100	27500	27500	27500	27500	32
648	20240320	101100	525169100	27500	27500	27500	27500	0
649	20240320	101000	525169100	27500	27500	27500	27450	150
650	20240320	100900	521050800	27500	27500	27500	27500	1
651	20240320	100800	521023300	27500	27500	27500	27500	16
652	20240320	100700	520583300	27500	27500	27500	27500	42
653	20240320	100600	519428300	27400	27400	27400	27400	100
654	20240320	100500	516688300	27500	27350	27500	27350	16
655	20240320	100400	516250550	27350	27450	27450	27350	456
656	20240320	100300	503760250	27500	27500	27500	27500	23
657	20240320	100200	503127750	27500	27450	27500	27450	60
658	20240320	100100	501480250	27500	27500	27500	27500	50
659	20240320	100000	500105250	27500	27500	27500	27500	1
660	20240320	095900	500077750	27500	27500	27500	27400	58
661	20240320	095800	498482950	27500	27500	27500	27500	6
662	20240320	095700	498317950	27500	27500	27500	27500	121
663	20240320	095600	494990450	27500	27400	27600	27250	4347
664	20240320	095500	376222650	27450	27400	27450	27400	45
665	20240320	095400	374987850	27450	27400	27450	27350	25
666	20240320	095300	374302700	27450	27400	27450	27350	224
667	20240320	095200	368167400	27400	27400	27400	27400	30
668	20240320	095100	367345400	27400	27450	27450	27400	1338
669	20240320	095000	330684050	27450	27450	27450	27450	2
670	20240320	094900	330629150	27450	27450	27450	27450	4
671	20240320	094800	330519350	27450	27450	27450	27450	3
672	20240320	094700	330437000	27500	27500	27500	27500	1
673	20240320	094600	330409500	27400	27400	27500	27400	586
674	20240320	094500	314350500	27500	27450	27500	27450	232
675	20240320	094400	307981500	27500	27450	27500	27450	862
676	20240320	094300	284319000	27500	27500	27500	27500	1
677	20240320	094200	284291500	27500	27550	27550	27500	25
678	20240320	094100	283603950	27500	27500	27500	27500	2
679	20240320	094000	283548950	27550	27500	27550	27450	49
680	20240320	093900	282201500	27500	27500	27500	27500	3
681	20240320	093800	282119000	27600	27600	27600	27450	27
682	20240320	093700	281376550	27500	27450	27600	27450	355
683	20240320	093600	271627900	27600	27600	27650	27450	756
684	20240320	093500	250839100	27600	27550	27650	27550	9
685	20240320	093400	250590900	27600	27550	27600	27550	151
686	20240320	093300	246430800	27550	27650	27650	27550	53
687	20240320	093200	244970550	27500	27500	27600	27500	161
688	20240320	093100	240537550	27550	27550	27550	27550	693
689	20240320	093000	221445400	27550	27600	27600	27550	88
690	20240320	092900	219020950	27600	27600	27600	27600	42
691	20240320	092800	217861750	27600	27600	27600	27600	429
692	20240320	092700	206021350	27700	27700	27700	27600	191
693	20240320	092600	200743100	27550	27500	27750	27500	704
694	20240320	092500	181348050	27450	27450	27450	27450	82
695	20240320	092400	179097150	27450	27350	27450	27350	199
696	20240320	092300	173644200	27350	27350	27350	27350	40
697	20240320	092200	172550200	27350	27350	27400	27350	149
698	20240320	092100	168475000	27350	27400	27400	27350	734
699	20240320	092000	148398150	27400	27400	27450	27400	169
700	20240320	091900	143766300	27400	27400	27450	27400	1548
701	20240320	091800	101347750	27450	27450	27450	27450	3
702	20240320	091700	101265400	27450	27500	27500	27400	241
703	20240320	091600	94657900	27400	27450	27500	27400	125
704	20240320	091500	91226700	27450	27450	27450	27450	50
705	20240320	091400	89854200	27500	27450	27500	27400	306
706	20240320	091300	81464850	27450	27500	27500	27450	91
707	20240320	091200	78966850	27500	27450	27500	27400	153
708	20240320	091100	74762850	27500	27400	27500	27400	355
709	20240320	091000	65021650	27400	27450	27450	27400	169
710	20240320	090900	60382650	27450	27500	27550	27400	735
711	20240320	090800	40211050	27550	27600	27600	27550	95
712	20240320	090700	37592300	27600	27550	27600	27550	56
713	20240320	090600	36047700	27500	27550	27550	27450	68
714	20240320	090500	34179000	27450	27500	27500	27450	346
715	20240320	090400	24680950	27450	27600	27600	27450	108
716	20240320	090300	21714500	27600	27600	27600	27600	221
717	20240320	090200	15614900	27600	27600	27600	27500	119
718	20240320	090100	12336600	27600	27600	27600	27550	58
719	20240320	090000	10736400	27600	27600	27600	27600	289