KissMeData/085660/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195300	5452658630	18980	18980	18980	18980	5082
3	20240322	195200	5452658630	18980	18980	18980	18980	0
4	20240322	195100	5452658630	18980	18980	18980	18980	0
5	20240322	195000	5452658630	18980	18980	18980	18980	0
6	20240322	194900	5452658630	18980	18980	18980	18980	0
7	20240322	194800	5452658630	18980	18980	18980	18980	0
8	20240322	194700	5452658630	18980	18980	18980	18980	0
9	20240322	194600	5452658630	18980	18980	18980	18980	0
10	20240322	194500	5452658630	18980	18980	18980	18980	0
11	20240322	194400	5452658630	18980	18980	18980	18980	0
12	20240322	194300	5452658630	18980	18980	18980	18980	0
13	20240322	194200	5452658630	18980	18980	18980	18980	0
14	20240322	194100	5452658630	18980	18980	18980	18980	0
15	20240322	194000	5452658630	18980	18980	18980	18980	0
16	20240322	193900	5452658630	18980	18980	18980	18980	0
17	20240322	193800	5452658630	18980	18980	18980	18980	0
18	20240322	193700	5452658630	18980	18980	18980	18980	0
19	20240322	193600	5452658630	18980	18980	18980	18980	0
20	20240322	193500	5452658630	18980	18980	18980	18980	0
21	20240322	193400	5452658630	18980	18980	18980	18980	0
22	20240322	193300	5452658630	18980	18980	18980	18980	0
23	20240322	193200	5452658630	18980	18980	18980	18980	0
24	20240322	193100	5452658630	18980	18980	18980	18980	0
25	20240322	193000	5452658630	18980	18980	18980	18980	0
26	20240322	192900	5452658630	18980	18980	18980	18980	0
27	20240322	192800	5452658630	18980	18980	18980	18980	0
28	20240322	192700	5452658630	18980	18980	18980	18980	0
29	20240322	192600	5452658630	18980	18980	18980	18980	0
30	20240322	192500	5452658630	18980	18980	18980	18980	0
31	20240322	192400	5452658630	18980	18980	18980	18980	0
32	20240322	192300	5452658630	18980	18980	18980	18980	5082
33	20240322	192200	5452658630	18980	18980	18980	18980	0
34	20240322	192100	5452658630	18980	18980	18980	18980	0
35	20240322	192000	5452658630	18980	18980	18980	18980	0
36	20240322	191900	5452658630	18980	18980	18980	18980	0
37	20240322	191800	5452658630	18980	18980	18980	18980	0
38	20240322	191700	5452658630	18980	18980	18980	18980	0
39	20240322	191600	5452658630	18980	18980	18980	18980	0
40	20240322	191500	5452658630	18980	18980	18980	18980	0
41	20240322	191400	5452658630	18980	18980	18980	18980	0
42	20240322	191300	5452658630	18980	18980	18980	18980	0
43	20240322	191200	5452658630	18980	18980	18980	18980	0
44	20240322	191100	5452658630	18980	18980	18980	18980	0
45	20240322	191000	5452658630	18980	18980	18980	18980	0
46	20240322	190900	5452658630	18980	18980	18980	18980	0
47	20240322	190800	5452658630	18980	18980	18980	18980	0
48	20240322	190700	5452658630	18980	18980	18980	18980	0
49	20240322	190600	5452658630	18980	18980	18980	18980	0
50	20240322	190500	5452658630	18980	18980	18980	18980	0
51	20240322	190400	5452658630	18980	18980	18980	18980	0
52	20240322	190300	5452658630	18980	18980	18980	18980	0
53	20240322	190200	5452658630	18980	18980	18980	18980	0
54	20240322	190100	5452658630	18980	18980	18980	18980	0
55	20240322	190000	5452658630	18980	18980	18980	18980	0
56	20240322	185900	5452658630	18980	18980	18980	18980	0
57	20240322	185800	5452658630	18980	18980	18980	18980	0
58	20240322	185700	5452658630	18980	18980	18980	18980	0
59	20240322	185600	5452658630	18980	18980	18980	18980	0
60	20240322	185500	5452658630	18980	18980	18980	18980	0
61	20240322	185400	5452658630	18980	18980	18980	18980	0
62	20240322	185300	5452658630	18980	18980	18980	18980	5082
63	20240322	185200	5452658630	18980	18980	18980	18980	0
64	20240322	185100	5452658630	18980	18980	18980	18980	0
65	20240322	185000	5452658630	18980	18980	18980	18980	0
66	20240322	184900	5452658630	18980	18980	18980	18980	0
67	20240322	184800	5452658630	18980	18980	18980	18980	0
68	20240322	184700	5452658630	18980	18980	18980	18980	0
69	20240322	184600	5452658630	18980	18980	18980	18980	0
70	20240322	184500	5452658630	18980	18980	18980	18980	0
71	20240322	184400	5452658630	18980	18980	18980	18980	0
72	20240322	184300	5452658630	18980	18980	18980	18980	0
73	20240322	184200	5452658630	18980	18980	18980	18980	0
74	20240322	184100	5452658630	18980	18980	18980	18980	0
75	20240322	184000	5452658630	18980	18980	18980	18980	0
76	20240322	183900	5452658630	18980	18980	18980	18980	0
77	20240322	183800	5452658630	18980	18980	18980	18980	0
78	20240322	183700	5452658630	18980	18980	18980	18980	0
79	20240322	183600	5452658630	18980	18980	18980	18980	0
80	20240322	183500	5452658630	18980	18980	18980	18980	0
81	20240322	183400	5452658630	18980	18980	18980	18980	0
82	20240322	183300	5452658630	18980	18980	18980	18980	0
83	20240322	183200	5452658630	18980	18980	18980	18980	0
84	20240322	183100	5452658630	18980	18980	18980	18980	0
85	20240322	183000	5452658630	18980	18980	18980	18980	0
86	20240322	182900	5452658630	18980	18980	18980	18980	0
87	20240322	182800	5452658630	18980	18980	18980	18980	0
88	20240322	182700	5452658630	18980	18980	18980	18980	0
89	20240322	182600	5452658630	18980	18980	18980	18980	0
90	20240322	182500	5452658630	18980	18980	18980	18980	0
91	20240322	182400	5452658630	18980	18980	18980	18980	0
92	20240322	182300	5452658630	18980	18980	18980	18980	5082
93	20240322	182200	5452658630	18980	18980	18980	18980	0
94	20240322	182100	5452658630	18980	18980	18980	18980	0
95	20240322	182000	5452658630	18980	18980	18980	18980	0
96	20240322	181900	5452658630	18980	18980	18980	18980	0
97	20240322	181800	5452658630	18980	18980	18980	18980	0
98	20240322	181700	5452658630	18980	18980	18980	18980	0
99	20240322	181600	5452658630	18980	18980	18980	18980	0
100	20240322	181500	5452658630	18980	18980	18980	18980	0
101	20240322	181400	5452658630	18980	18980	18980	18980	0
102	20240322	181300	5452658630	18980	18980	18980	18980	0
103	20240322	181200	5452658630	18980	18980	18980	18980	0
104	20240322	181100	5452658630	18980	18980	18980	18980	0
105	20240322	181000	5452658630	18980	18980	18980	18980	0
106	20240322	180900	5452658630	18980	18980	18980	18980	0
107	20240322	180800	5452658630	18980	18980	18980	18980	0
108	20240322	180700	5452658630	18980	18980	18980	18980	0
109	20240322	180600	5452658630	18980	18980	18980	18980	0
110	20240322	180500	5452658630	18980	18980	18980	18980	0
111	20240322	180400	5452658630	18980	18980	18980	18980	0
112	20240322	180300	5452658630	18980	18980	18980	18980	0
113	20240322	180200	5452658630	18980	18980	18980	18980	0
114	20240322	180100	5452658630	18980	18980	18980	18980	0
115	20240322	180000	5452658630	18980	18980	18980	18980	0
116	20240322	175900	5452658630	18980	18980	18980	18980	0
117	20240322	175800	5452658630	18980	18980	18980	18980	0
118	20240322	175700	5452658630	18980	18980	18980	18980	0
119	20240322	175600	5452658630	18980	18980	18980	18980	0
120	20240322	175500	5452658630	18980	18980	18980	18980	0
121	20240322	175400	5452658630	18980	18980	18980	18980	0
122	20240322	175300	5452658630	18980	18980	18980	18980	5082
123	20240322	175200	5452658630	18980	18980	18980	18980	0
124	20240322	175100	5452658630	18980	18980	18980	18980	0
125	20240322	175000	5452658630	18980	18980	18980	18980	0
126	20240322	174900	5452658630	18980	18980	18980	18980	0
127	20240322	174800	5452658630	18980	18980	18980	18980	0
128	20240322	174700	5452658630	18980	18980	18980	18980	0
129	20240322	174600	5452658630	18980	18980	18980	18980	0
130	20240322	174500	5452658630	18980	18980	18980	18980	0
131	20240322	174400	5452658630	18980	18980	18980	18980	0
132	20240322	174300	5452658630	18980	18980	18980	18980	0
133	20240322	174200	5452658630	18980	18980	18980	18980	0
134	20240322	174100	5452658630	18980	18980	18980	18980	0
135	20240322	174000	5452658630	18980	18980	18980	18980	0
136	20240322	173900	5452658630	18980	18980	18980	18980	0
137	20240322	173800	5452658630	18980	18980	18980	18980	0
138	20240322	173700	5452658630	18980	18980	18980	18980	0
139	20240322	173600	5452658630	18980	18980	18980	18980	0
140	20240322	173500	5452658630	18980	18980	18980	18980	0
141	20240322	173400	5452658630	18980	18980	18980	18980	0
142	20240322	173300	5452658630	18980	18980	18980	18980	0
143	20240322	173200	5452658630	18980	18980	18980	18980	0
144	20240322	173100	5452658630	18980	18980	18980	18980	0
145	20240322	173000	5452658630	18980	18980	18980	18980	0
146	20240322	172900	5452658630	18980	18980	18980	18980	0
147	20240322	172800	5452658630	18980	18980	18980	18980	0
148	20240322	172700	5452658630	18980	18980	18980	18980	0
149	20240322	172600	5452658630	18980	18980	18980	18980	0
150	20240322	172500	5452658630	18980	18980	18980	18980	0
151	20240322	172400	5452658630	18980	18980	18980	18980	0
152	20240322	172300	5452658630	18980	18980	18980	18980	5082
153	20240322	172200	5452658630	18980	18980	18980	18980	0
154	20240322	172100	5452658630	18980	18980	18980	18980	0
155	20240322	172000	5452658630	18980	18980	18980	18980	0
156	20240322	171900	5452658630	18980	18980	18980	18980	0
157	20240322	171800	5452658630	18980	18980	18980	18980	0
158	20240322	171700	5452658630	18980	18980	18980	18980	0
159	20240322	171600	5452658630	18980	18980	18980	18980	0
160	20240322	171500	5452658630	18980	18980	18980	18980	0
161	20240322	171400	5452658630	18980	18980	18980	18980	0
162	20240322	171300	5452658630	18980	18980	18980	18980	0
163	20240322	171200	5452658630	18980	18980	18980	18980	0
164	20240322	171100	5452658630	18980	18980	18980	18980	0
165	20240322	171000	5452658630	18980	18980	18980	18980	0
166	20240322	170900	5452658630	18980	18980	18980	18980	0
167	20240322	170800	5452658630	18980	18980	18980	18980	0
168	20240322	170700	5452658630	18980	18980	18980	18980	0
169	20240322	170600	5452658630	18980	18980	18980	18980	0
170	20240322	170500	5452658630	18980	18980	18980	18980	0
171	20240322	170400	5452658630	18980	18980	18980	18980	0
172	20240322	170300	5452658630	18980	18980	18980	18980	0
173	20240322	170200	5452658630	18980	18980	18980	18980	0
174	20240322	170100	5452658630	18980	18980	18980	18980	0
175	20240322	170000	5452658630	18980	18980	18980	18980	0
176	20240322	165900	5452658630	18980	18980	18980	18980	0
177	20240322	165800	5452658630	18980	18980	18980	18980	0
178	20240322	165700	5452658630	18980	18980	18980	18980	0
179	20240322	165600	5452658630	18980	18980	18980	18980	0
180	20240322	165500	5452658630	18980	18980	18980	18980	0
181	20240322	165400	5452658630	18980	18980	18980	18980	0
182	20240322	165300	5452658630	18980	18980	18980	18980	5082
183	20240322	165200	5452658630	18980	18980	18980	18980	0
184	20240322	165100	5452658630	18980	18980	18980	18980	0
185	20240322	165000	5452658630	18980	18980	18980	18980	0
186	20240322	164900	5452658630	18980	18980	18980	18980	0
187	20240322	164800	5452658630	18980	18980	18980	18980	0
188	20240322	164700	5452658630	18980	18980	18980	18980	0
189	20240322	164600	5452658630	18980	18980	18980	18980	0
190	20240322	164500	5452658630	18980	18980	18980	18980	0
191	20240322	164400	5452658630	18980	18980	18980	18980	0
192	20240322	164300	5452658630	18980	18980	18980	18980	0
193	20240322	164200	5452658630	18980	18980	18980	18980	0
194	20240322	164100	5452658630	18980	18980	18980	18980	0
195	20240322	164000	5452658630	18980	18980	18980	18980	0
196	20240322	163900	5452658630	18980	18980	18980	18980	0
197	20240322	163800	5452658630	18980	18980	18980	18980	0
198	20240322	163700	5452658630	18980	18980	18980	18980	0
199	20240322	163600	5452658630	18980	18980	18980	18980	0
200	20240322	163500	5452658630	18980	18980	18980	18980	0
201	20240322	163400	5452658630	18980	18980	18980	18980	0
202	20240322	163300	5452658630	18980	18980	18980	18980	0
203	20240322	163200	5452658630	18980	18980	18980	18980	0
204	20240322	163100	5452658630	18980	18980	18980	18980	0
205	20240322	163000	5452658630	18980	18980	18980	18980	0
206	20240322	162900	5452658630	18980	18980	18980	18980	0
207	20240322	162800	5452658630	18980	18980	18980	18980	0
208	20240322	162700	5452658630	18980	18980	18980	18980	0
209	20240322	162600	5452658630	18980	18980	18980	18980	0
210	20240322	162500	5452658630	18980	18980	18980	18980	0
211	20240322	162400	5452658630	18980	18980	18980	18980	0
212	20240322	162300	5452658630	18980	18980	18980	18980	5082
213	20240322	162200	5452658630	18980	18980	18980	18980	0
214	20240322	162100	5452658630	18980	18980	18980	18980	0
215	20240322	162000	5452658630	18980	18980	18980	18980	0
216	20240322	161900	5452658630	18980	18980	18980	18980	0
217	20240322	161800	5452658630	18980	18980	18980	18980	0
218	20240322	161700	5452658630	18980	18980	18980	18980	0
219	20240322	161600	5452658630	18980	18980	18980	18980	0
220	20240322	161500	5452658630	18980	18980	18980	18980	0
221	20240322	161400	5452658630	18980	18980	18980	18980	0
222	20240322	161300	5452658630	18980	18980	18980	18980	0
223	20240322	161200	5452658630	18980	18980	18980	18980	0
224	20240322	161100	5452658630	18980	18980	18980	18980	0
225	20240322	161000	5452658630	18980	18980	18980	18980	0
226	20240322	160900	5452658630	18980	18980	18980	18980	0
227	20240322	160800	5452658630	18980	18980	18980	18980	0
228	20240322	160700	5452658630	18980	18980	18980	18980	0
229	20240322	160600	5452658630	18980	18980	18980	18980	0
230	20240322	160500	5452658630	18980	18980	18980	18980	0
231	20240322	160400	5452658630	18980	18980	18980	18980	0
232	20240322	160300	5452658630	18980	18980	18980	18980	0
233	20240322	160200	5452658630	18980	18980	18980	18980	0
234	20240322	160100	5452658630	18980	18980	18980	18980	0
235	20240322	160000	5452658630	18980	18980	18980	18980	0
236	20240322	155900	5452658630	18980	18980	18980	18980	0
237	20240322	155800	5452658630	18980	18980	18980	18980	0
238	20240322	155700	5452658630	18980	18980	18980	18980	0
239	20240322	155600	5452658630	18980	18980	18980	18980	0
240	20240322	155500	5452658630	18980	18980	18980	18980	0
241	20240322	155400	5452658630	18980	18980	18980	18980	0
242	20240322	155300	5452658630	18980	18980	18980	18980	5082
243	20240322	155200	5452658630	18980	18980	18980	18980	0
244	20240322	155100	5452658630	18980	18980	18980	18980	0
245	20240322	155000	5452658630	18980	18980	18980	18980	0
246	20240322	154900	5452658630	18980	18980	18980	18980	0
247	20240322	154800	5452658630	18980	18980	18980	18980	0
248	20240322	154700	5452658630	18980	18980	18980	18980	0
249	20240322	154600	5452658630	18980	18980	18980	18980	0
250	20240322	154500	5452658630	18980	18980	18980	18980	0
251	20240322	154400	5452658630	18980	18980	18980	18980	0
252	20240322	154300	5452658630	18980	18980	18980	18980	0
253	20240322	154200	5452658630	18980	18980	18980	18980	0
254	20240322	154100	5452658630	18980	18980	18980	18980	0
255	20240322	154000	5452658630	18980	18980	18980	18980	0
256	20240322	153900	5452658630	18980	18980	18980	18980	0
257	20240322	153800	5452658630	18980	18980	18980	18980	0
258	20240322	153700	5452658630	18980	18980	18980	18980	0
259	20240322	153600	5452658630	18980	18980	18980	18980	0
260	20240322	153500	5452658630	18980	18980	18980	18980	0
261	20240322	153400	5452658630	18980	18980	18980	18980	0
262	20240322	153300	5452658630	18980	18980	18980	18980	0
263	20240322	153200	5452658630	18980	18980	18980	18980	0
264	20240322	153100	5452658630	18980	18980	18980	18980	0
265	20240322	153000	5452658630	18980	18980	18980	18980	5082
266	20240322	152900	5356202270	18990	18990	18990	18990	0
267	20240322	152800	5356202270	18990	18990	18990	18990	0
268	20240322	152700	5356202270	18990	18990	18990	18990	0
269	20240322	152600	5356202270	18990	18990	18990	18990	0
270	20240322	152500	5356202270	18990	18990	18990	18990	0
271	20240322	152400	5356202270	18990	18990	18990	18990	0
272	20240322	152300	5356202270	18990	18990	18990	18990	0
273	20240322	152200	5356202270	18990	18990	18990	18990	0
274	20240322	152100	5356202270	18990	18990	18990	18990	0
275	20240322	152000	5356202270	18990	18990	18990	18990	0
276	20240322	151900	5356202270	18990	19010	19010	18990	2006
277	20240322	151800	5318092450	19000	19010	19010	19000	807
278	20240322	151700	5302753760	19000	19010	19010	19000	1447
279	20240322	151600	5275252200	19010	19000	19010	19000	1070
280	20240322	151500	5254922080	19000	19010	19010	19000	48
281	20240322	151400	5254009870	19010	19010	19010	19000	470
282	20240322	151300	5245078670	19010	19000	19010	19000	697
283	20240322	151200	5231834420	19000	19000	19000	19000	1308
284	20240322	151100	5206982420	19000	19000	19010	19000	724
285	20240322	151000	5193225430	18990	18990	19010	18990	749
286	20240322	150900	5178996120	18990	19000	19000	18990	443
287	20240322	150800	5170582390	19000	19000	19000	19000	587
288	20240322	150700	5159429390	19000	19000	19010	19000	1917
289	20240322	150600	5122990380	19010	19010	19010	19000	318
290	20240322	150500	5116946250	19000	19000	19010	19000	369
291	20240322	150400	5109932130	19000	19010	19010	19000	14
292	20240322	150300	5109666100	19010	19010	19010	19000	1155
293	20240322	150200	5087711890	19010	19000	19010	19000	167
294	20240322	150100	5084537840	19000	19000	19010	19000	95
295	20240322	150000	5082732340	19000	19010	19010	19000	249
296	20240322	145900	5078000890	19010	19000	19010	19000	18
297	20240322	145800	5077658820	19000	18970	19000	18970	1331
298	20240322	145700	5052404990	18990	18990	18990	18970	335
299	20240322	145600	5046046080	18980	18980	18990	18970	504
300	20240322	145500	5036481480	18980	18990	18990	18980	493
301	20240322	145400	5027121050	19000	19000	19010	19000	1339
302	20240322	145300	5001677810	19010	19080	19080	19000	8633
303	20240322	145200	4837201490	19080	19110	19110	19080	617
304	20240322	145100	4825423900	19090	19090	19090	19090	1
305	20240322	145000	4825404810	19110	19100	19110	19090	1251
306	20240322	144900	4801510940	19090	19110	19110	19090	722
307	20240322	144800	4787725880	19110	19090	19110	19090	928
308	20240322	144700	4770001140	19090	19090	19090	19090	561
309	20240322	144600	4759291650	19100	19110	19120	19100	240
310	20240322	144500	4754706300	19120	19140	19140	19090	2672
311	20240322	144400	4703633120	19140	19140	19150	19140	1185
312	20240322	144300	4680942210	19150	19130	19150	19130	3364
313	20240322	144200	4616540180	19140	19140	19140	19130	312
314	20240322	144100	4610570230	19140	19140	19140	19130	316
315	20240322	144000	4604522090	19130	19110	19140	19110	1616
316	20240322	143900	4573611450	19120	19120	19120	19120	221
317	20240322	143800	4569385930	19120	19130	19130	19120	339
318	20240322	143700	4562902990	19130	19130	19130	19120	98
319	20240322	143600	4561028300	19120	19120	19120	19120	589
320	20240322	143500	4549766620	19110	19100	19120	19100	209
321	20240322	143400	4545772710	19110	19120	19120	19110	82
322	20240322	143300	4544205640	19120	19110	19120	19100	272
323	20240322	143200	4539007300	19110	19110	19110	19110	378
324	20240322	143100	4531783720	19110	19100	19110	19100	462
325	20240322	143000	4522959370	19100	19090	19100	19090	16
326	20240322	142900	4522653780	19100	19100	19100	19100	406
327	20240322	142800	4514899180	19100	19100	19100	19090	261
328	20240322	142700	4509914770	19090	19100	19100	19090	351
329	20240322	142600	4503213020	19100	19090	19100	19090	303
330	20240322	142500	4497428240	19080	19100	19100	19080	612
331	20240322	142400	4485749710	19090	19090	19090	19090	42
332	20240322	142300	4484947930	19090	19090	19090	19090	524
333	20240322	142200	4474944770	19100	19100	19100	19090	38
334	20240322	142100	4474218980	19100	19100	19100	19100	52
335	20240322	142000	4473225780	19100	19110	19110	19100	497
336	20240322	141900	4463732950	19100	19100	19100	19090	637
337	20240322	141800	4451569130	19100	19090	19100	19080	550
338	20240322	141700	4441072130	19100	19100	19100	19100	125
339	20240322	141600	4438684630	19100	19080	19100	19080	587
340	20240322	141500	4427479050	19090	19090	19090	19090	279
341	20240322	141400	4422152940	19100	19090	19110	19090	377
342	20240322	141300	4414953830	19100	19110	19110	19090	1797
343	20240322	141200	4380630590	19110	19090	19110	19090	1750
344	20240322	141100	4347195700	19100	19100	19100	19100	20
345	20240322	141000	4346813700	19090	19090	19090	19090	194
346	20240322	140900	4343110240	19080	19080	19080	19080	70
347	20240322	140800	4341774640	19080	19090	19090	19080	343
348	20240322	140700	4335228770	19090	19090	19100	19090	223
349	20240322	140600	4330971610	19090	19090	19090	19090	96
350	20240322	140500	4329138970	19080	19080	19080	19080	9
351	20240322	140400	4328967250	19080	19090	19100	19080	785
352	20240322	140300	4313983780	19090	19110	19110	19090	110
353	20240322	140200	4311883190	19100	19100	19110	19100	897
354	20240322	140100	4294750480	19100	19090	19100	19090	921
355	20240322	140000	4277167940	19090	19090	19100	19090	152
356	20240322	135900	4274266040	19080	19080	19080	19080	2
357	20240322	135800	4274227880	19090	19090	19090	19090	61
358	20240322	135700	4273063390	19090	19100	19100	19090	204
359	20240322	135600	4269167900	19090	19100	19100	19090	12
360	20240322	135500	4268938800	19090	19100	19100	19090	237
361	20240322	135400	4264414450	19100	19100	19100	19100	44
362	20240322	135300	4263574050	19100	19090	19100	19090	927
363	20240322	135200	4245869420	19090	19090	19090	19090	10
364	20240322	135100	4245678520	19090	19090	19090	19080	47
365	20240322	135000	4244781690	19090	19090	19090	19090	0
366	20240322	134900	4244781690	19090	19090	19090	19090	191
367	20240322	134800	4241135500	19090	19090	19090	19090	119
368	20240322	134700	4238863790	19080	19080	19080	19080	15
369	20240322	134600	4238577590	19080	19090	19090	19080	502
370	20240322	134500	4228994430	19090	19100	19100	19090	309
371	20240322	134400	4223093080	19090	19100	19100	19090	858
372	20240322	134300	4206713780	19090	19080	19090	19080	498
373	20240322	134200	4197207470	19080	19080	19080	19080	0
374	20240322	134100	4197207470	19080	19070	19080	19070	69
375	20240322	134000	4195891550	19070	19070	19070	19070	653
376	20240322	133900	4183438840	19070	19080	19080	19070	645
377	20240322	133800	4171132330	19080	19070	19080	19070	103
378	20240322	133700	4169167160	19080	19080	19080	19070	317
379	20240322	133600	4163119150	19070	19070	19070	19070	336
380	20240322	133500	4156711630	19070	19080	19080	19070	75
381	20240322	133400	4155281360	19080	19080	19080	19070	54
382	20240322	133300	4154251070	19080	19080	19080	19080	14
383	20240322	133200	4153983950	19090	19090	19090	19080	160
384	20240322	133100	4150929870	19090	19090	19090	19090	42
385	20240322	133000	4150128090	19090	19070	19100	19070	84
386	20240322	132900	4148524300	19100	19100	19100	19100	17
387	20240322	132800	4148199600	19100	19100	19100	19100	100
388	20240322	132700	4146289600	19100	19090	19100	19090	15
389	20240322	132600	4146003110	19080	19060	19080	19060	1605
390	20240322	132500	4115410300	19050	19060	19060	19050	58
391	20240322	132400	4114304830	19070	19050	19070	19050	201
392	20240322	132300	4110475760	19050	19070	19070	19050	244
393	20240322	132200	4105827470	19050	19090	19090	19050	4761
394	20240322	132100	4015032990	19090	19100	19100	19090	1945
395	20240322	132000	3977901920	19100	19090	19100	19090	121
396	20240322	131900	3975591190	19100	19110	19110	19100	210
397	20240322	131800	3971580180	19110	19110	19110	19100	218
398	20240322	131700	3967414660	19110	19100	19110	19100	285
399	20240322	131600	3961968680	19110	19110	19110	19110	1
400	20240322	131500	3961949570	19100	19100	19100	19100	100
401	20240322	131400	3960039570	19100	19100	19120	19100	1403
402	20240322	131300	3933228130	19110	19110	19120	19110	147
403	20240322	131200	3930418850	19110	19120	19120	19110	172
404	20240322	131100	3927131210	19120	19120	19120	19110	241
405	20240322	131000	3922525350	19100	19110	19120	19100	462
406	20240322	130900	3913698020	19120	19110	19120	19110	131
407	20240322	130800	3911194400	19090	19090	19090	19080	150
408	20240322	130700	3908331400	19090	19120	19120	19090	819
409	20240322	130600	3892690950	19120	19120	19120	19110	94
410	20240322	130500	3890893680	19110	19100	19120	19100	1363
411	20240322	130400	3864852780	19090	19100	19100	19070	419
412	20240322	130300	3856860880	19080	19080	19080	19080	59
413	20240322	130200	3855735160	19080	19080	19100	19080	215
414	20240322	130100	3851630970	19090	19090	19090	19090	16
415	20240322	130000	3851325530	19090	19070	19090	19070	401
416	20240322	125900	3843674740	19070	19070	19070	19070	65
417	20240322	125800	3842435190	19080	19060	19080	19060	86
418	20240322	125700	3840794590	19050	19070	19070	19040	148
419	20240322	125600	3837974490	19080	19090	19090	19080	15
420	20240322	125500	3837688270	19090	19080	19090	19080	21
421	20240322	125400	3837287580	19080	19100	19100	19080	92
422	20240322	125300	3835532020	19090	19090	19090	19090	52
423	20240322	125200	3834539340	19090	19080	19090	19070	225
424	20240322	125100	3830245430	19090	19070	19090	19070	137
425	20240322	125000	3827631850	19070	19080	19100	19070	1224
426	20240322	124900	3804266360	19090	19090	19090	19090	144
427	20240322	124800	3801517400	19090	19090	19090	19050	291
428	20240322	124700	3795963250	19090	19060	19090	19060	523
429	20240322	124600	3785983410	19080	19070	19080	19070	737
430	20240322	124500	3771923780	19070	19040	19070	19040	3990
431	20240322	124400	3695844150	19040	19020	19040	19020	247
432	20240322	124300	3691144170	19020	19030	19030	19020	29
433	20240322	124200	3690592450	19020	19020	19020	19020	153
434	20240322	124100	3687682390	19020	19020	19020	19020	220
435	20240322	124000	3683497990	19010	19010	19010	19010	250
436	20240322	123900	3678745490	19000	19010	19020	19000	470
437	20240322	123800	3669808170	19000	19000	19000	19000	0
438	20240322	123700	3669808170	19000	19000	19000	19000	23
439	20240322	123600	3669371170	19000	19000	19000	19000	3
440	20240322	123500	3669314170	19000	19000	19000	19000	205
441	20240322	123400	3665419170	19000	19000	19000	19000	148
442	20240322	123300	3662607170	19010	19020	19020	19010	450
443	20240322	123200	3654052590	19020	19020	19020	19020	401
444	20240322	123100	3646425570	19030	19030	19030	19030	30
445	20240322	123000	3645854670	19030	19020	19030	19020	48
446	20240322	122900	3644941430	19020	19020	19050	19020	261
447	20240322	122800	3639975920	19050	19050	19050	19050	10
448	20240322	122700	3639785420	19060	19070	19070	19060	620
449	20240322	122600	3627963130	19070	19070	19070	19070	50
450	20240322	122500	3627009630	19070	19060	19070	19060	104
451	20240322	122400	3625027360	19060	19060	19060	19060	205
452	20240322	122300	3621120060	19060	19000	19060	19000	930
453	20240322	122200	3603416310	19000	19000	19000	19000	1
454	20240322	122100	3603397310	19010	19010	19010	19010	38
455	20240322	122000	3602674930	19050	19040	19050	19000	223
456	20240322	121900	3598432390	19040	19050	19050	19040	286
457	20240322	121800	3592984150	19050	19050	19050	19050	19
458	20240322	121700	3592622200	19030	19020	19030	19020	129
459	20240322	121600	3590167890	19010	19010	19010	19010	32
460	20240322	121500	3589559570	19000	18990	19000	18990	330
461	20240322	121400	3583289870	18990	18970	19000	18970	554
462	20240322	121300	3572780390	19000	19000	19000	19000	100
463	20240322	121200	3570880390	18970	18970	18970	18970	449
464	20240322	121100	3562362860	18940	18950	18950	18940	999
465	20240322	121000	3543436160	18950	18960	18960	18950	203
466	20240322	120900	3539588580	18950	18950	18950	18950	63
467	20240322	120800	3538394730	18960	18970	18970	18960	156
468	20240322	120700	3535435790	18970	18970	18970	18970	0
469	20240322	120600	3535435790	18970	18970	18970	18970	0
470	20240322	120500	3535435790	18970	18960	18970	18960	155
471	20240322	120400	3532496490	18960	18950	18960	18950	75
472	20240322	120300	3531074970	18950	18950	18950	18940	273
473	20240322	120200	3525903620	18950	18950	18950	18950	1
474	20240322	120100	3525884670	18940	18960	18960	18940	1050
475	20240322	120000	3505994900	18950	18950	18950	18950	40
476	20240322	115900	3505236900	18950	18970	18970	18950	448
477	20240322	115800	3496743870	18970	18960	18970	18960	269
478	20240322	115700	3491641040	18970	19000	19000	18970	77
479	20240322	115600	3490180050	19000	18970	19000	18970	108
480	20240322	115500	3488131230	18970	18980	19000	18970	784
481	20240322	115400	3473254380	18990	19000	19000	18990	5
482	20240322	115300	3473159420	19000	19000	19000	19000	5
483	20240322	115200	3473064420	18980	18980	19000	18980	691
484	20240322	115100	3459949220	19000	18980	19000	18980	390
485	20240322	115000	3452546970	19000	19000	19000	18990	109
486	20240322	114900	3450476130	19000	19020	19020	19000	920
487	20240322	114800	3432995730	19020	19020	19020	19020	100
488	20240322	114700	3431093730	19020	19010	19020	19000	69
489	20240322	114600	3429782430	19010	19020	19020	19000	57
490	20240322	114500	3428699350	19020	19020	19020	19020	11
491	20240322	114400	3428490130	19020	19020	19020	19020	2
492	20240322	114300	3428452090	19000	19000	19000	19000	0
493	20240322	114200	3428452090	19000	19000	19000	19000	313
494	20240322	114100	3422505090	19010	18990	19010	18990	993
495	20240322	114000	3403637460	19000	18990	19000	18990	1111
496	20240322	113900	3382529570	18990	18980	19000	18980	172
497	20240322	113800	3379263200	18990	19010	19010	18990	265
498	20240322	113700	3374227750	19010	19000	19010	19000	32
499	20240322	113600	3373619620	19000	19000	19000	19000	0
500	20240322	113500	3373619620	19000	19000	19000	19000	61
501	20240322	113400	3372460620	19000	18980	19000	18980	61
502	20240322	113300	3371302720	18970	19010	19010	18970	280
503	20240322	113200	3365988140	19010	19010	19010	19010	0
504	20240322	113100	3365988140	19010	18990	19010	18990	41
505	20240322	113000	3365209150	19000	19000	19000	19000	27
506	20240322	112900	3364696150	19030	19030	19030	19030	0
507	20240322	112800	3364696150	19030	19030	19030	19030	43
508	20240322	112700	3363877860	19030	19030	19030	19030	45
509	20240322	112600	3363021510	19030	19010	19030	18990	306
510	20240322	112500	3357206210	19000	19000	19000	19000	50
511	20240322	112400	3356256210	19000	19010	19010	19000	180
512	20240322	112300	3352836180	19000	19000	19010	19000	263
513	20240322	112200	3347838160	19000	19000	19000	19000	0
514	20240322	112100	3347838160	19000	19000	19000	19000	75
515	20240322	112000	3346413160	18990	18990	18990	18990	257
516	20240322	111900	3341532730	18990	18980	18990	18980	799
517	20240322	111800	3326362710	18980	19000	19000	18980	106
518	20240322	111700	3324349790	19000	19000	19000	19000	104
519	20240322	111600	3322373790	19000	19010	19010	19000	623
520	20240322	111500	3310536290	19000	19000	19010	19000	111
521	20240322	111400	3308427200	19000	19010	19010	19000	162
522	20240322	111300	3305348260	19000	19000	19000	19000	8
523	20240322	111200	3305196260	19000	19000	19000	19000	100
524	20240322	111100	3303296260	19050	19000	19050	19000	116
525	20240322	111000	3301091610	19050	19050	19050	19050	236
526	20240322	110900	3296595810	19050	19050	19050	19050	0
527	20240322	110800	3296595810	19050	19050	19060	19040	1818
528	20240322	110700	3261967800	19050	19020	19050	19020	458
529	20240322	110600	3253249700	19010	18970	19010	18970	2652
530	20240322	110500	3202867770	18990	19000	19000	18990	68
531	20240322	110400	3201576310	19000	18990	19000	18990	665
532	20240322	110300	3188947840	18980	18950	18980	18950	1163
533	20240322	110200	3166896090	18950	18950	18950	18950	8
534	20240322	110100	3166744490	18950	18930	18950	18910	13
535	20240322	110000	3166498480	18930	18930	18930	18920	20
536	20240322	105900	3166120050	18930	18930	18930	18930	393
537	20240322	105800	3158680560	18950	18950	18950	18950	10
538	20240322	105700	3158491060	18950	18950	18950	18930	128
539	20240322	105600	3156066120	18950	18950	18950	18920	415
540	20240322	105500	3148204870	18950	18910	18950	18910	71
541	20240322	105400	3146861460	18950	18910	18950	18910	21
542	20240322	105300	3146464310	18900	18900	18900	18900	0
543	20240322	105200	3146464310	18900	18920	18920	18900	905
544	20240322	105100	3129352150	18920	18920	18920	18920	92
545	20240322	105000	3127611510	18920	18940	18940	18910	2377
546	20240322	104900	3082636450	18940	18940	18940	18930	429
547	20240322	104800	3074511200	18940	18940	18940	18940	50
548	20240322	104700	3073564200	18940	18950	18950	18940	294
549	20240322	104600	3067995820	18940	18940	18940	18940	20
550	20240322	104500	3067617020	18940	18930	18940	18930	415
551	20240322	104400	3059758210	18930	18940	18940	18930	627
552	20240322	104300	3047884730	18950	18960	18960	18950	361
553	20240322	104200	3041043610	18960	18960	18960	18960	40
554	20240322	104100	3040285210	18950	18950	18950	18950	326
555	20240322	104000	3034107510	18950	18980	18980	18940	989
556	20240322	103900	3015363440	18950	18940	18980	18940	2052
557	20240322	103800	2976460390	18940	18940	18940	18940	0
558	20240322	103700	2976460390	18940	18930	18940	18920	295
559	20240322	103600	2970875190	18950	18980	18990	18940	820
560	20240322	103500	2955329230	18990	18980	18990	18980	303
561	20240322	103400	2949576660	18990	18980	18990	18980	83
562	20240322	103300	2948001290	18980	18980	18990	18980	318
563	20240322	103200	2941965610	18990	18990	19000	18980	472
564	20240322	103100	2933002360	18990	18950	18990	18950	1052
565	20240322	103000	2913062470	18950	18940	18950	18940	30
566	20240322	102900	2912494070	18950	18950	18950	18940	21
567	20240322	102800	2912096230	18950	18950	18980	18910	519
568	20240322	102700	2902272090	18910	18970	18970	18910	5249
569	20240322	102600	2802984180	18960	18970	18990	18960	709
570	20240322	102500	2789532420	18960	18960	18960	18960	0
571	20240322	102400	2789532420	18960	18960	18960	18950	406
572	20240322	102300	2781836260	18980	19000	19000	18960	1606
573	20240322	102200	2751326270	18990	18910	18990	18910	1271
574	20240322	102100	2727228140	18940	18920	18940	18920	736
575	20240322	102000	2713294900	18930	18920	18930	18920	306
576	20240322	101900	2707504440	18910	18920	18930	18910	727
577	20240322	101800	2693745970	18920	18910	18920	18910	15
578	20240322	101700	2693462220	18900	18920	18920	18900	482
579	20240322	101600	2684350020	18920	18920	18930	18920	681
580	20240322	101500	2671463820	18930	18900	18930	18900	293
581	20240322	101400	2665926030	18900	18900	18900	18900	0
582	20240322	101300	2665926030	18900	18900	18930	18900	850
583	20240322	101200	2649857300	18890	18900	18900	18890	267
584	20240322	101100	2644813050	18900	18890	18900	18880	232
585	20240322	101000	2640429190	18900	18900	18910	18870	2927
586	20240322	100900	2585113050	18900	18890	18900	18890	396
587	20240322	100800	2577631530	18890	18890	18900	18890	279
588	20240322	100700	2572361120	18880	18910	18910	18880	417
589	20240322	100600	2564487860	18910	18890	18910	18880	847
590	20240322	100500	2548479570	18880	18910	18910	18880	125
591	20240322	100400	2546116100	18910	18900	18920	18870	612
592	20240322	100300	2534555620	18900	18900	18900	18870	300
593	20240322	100200	2528888720	18870	18900	18900	18870	461
594	20240322	100100	2520184820	18900	18900	18920	18870	505
595	20240322	100000	2510639490	18900	18860	18900	18860	594
596	20240322	095900	2499435850	18900	18870	18900	18850	1187
597	20240322	095800	2477050530	18870	18890	18890	18870	883
598	20240322	095700	2460376100	18890	18890	18890	18890	856
599	20240322	095600	2444206260	18880	18880	18890	18880	437
600	20240322	095500	2435955640	18880	18860	18880	18850	805
601	20240322	095400	2420770550	18870	18870	18870	18860	112
602	20240322	095300	2418657720	18870	18830	18870	18820	2327
603	20240322	095200	2374831850	18820	18820	18830	18810	9697
604	20240322	095100	2192326610	18820	18870	18870	18810	7592
605	20240322	095000	2049273830	18880	18900	18900	18880	1083
606	20240322	094900	2028818940	18900	18900	18900	18900	1131
607	20240322	094800	2007443040	18900	18900	18930	18900	820
608	20240322	094700	1991944370	18900	18900	18900	18890	236
609	20240322	094600	1987484090	18900	18900	18940	18880	1179
610	20240322	094500	1965207370	18900	18930	18960	18900	930
611	20240322	094400	1947623720	18930	18920	18930	18900	1432
612	20240322	094300	1920532260	18920	18920	18920	18920	191
613	20240322	094200	1916918540	18920	18880	18920	18870	1414
614	20240322	094100	1890220100	18900	18900	18930	18870	5338
615	20240322	094000	1789381370	18900	18970	18970	18900	6190
616	20240322	093900	1672226750	18970	18960	18980	18960	830
617	20240322	093800	1656486210	18960	18970	18970	18960	76
618	20240322	093700	1655044880	18960	18960	18970	18960	977
619	20240322	093600	1636520060	18960	18970	18970	18960	1159
620	20240322	093500	1614539070	18970	18950	18970	18950	113
621	20240322	093400	1612395550	18950	18910	18960	18910	3110
622	20240322	093300	1553468470	18960	18930	18990	18900	6022
623	20240322	093200	1439474490	18940	18930	18940	18920	1531
624	20240322	093100	1410497880	18920	18950	18950	18920	3336
625	20240322	093000	1347335010	18950	18990	18990	18940	3697
626	20240322	092900	1277221820	18990	19020	19020	18990	4779
627	20240322	092800	1186408100	19010	19080	19090	19000	11243
628	20240322	092700	972314980	19090	19080	19090	19080	495
629	20240322	092600	962870310	19080	19080	19090	19080	1416
630	20240322	092500	935840280	19070	19070	19070	19070	130
631	20240322	092400	933361180	19070	19110	19110	19070	714
632	20240322	092300	919734860	19110	19120	19120	19090	573
633	20240322	092200	908783520	19130	19100	19140	19100	360
634	20240322	092100	901900340	19120	19050	19120	19050	1490
635	20240322	092000	873466790	19050	19050	19050	19030	3495
636	20240322	091900	806927650	19040	19080	19080	19030	7103
637	20240322	091800	671561190	19090	19090	19100	19090	1721
638	20240322	091700	638694060	19090	19150	19180	19090	3200
639	20240322	091600	577484940	19150	19180	19180	19140	2456
640	20240322	091500	530404240	19180	19180	19200	19180	1125
641	20240322	091400	508812210	19180	19170	19180	19160	492
642	20240322	091300	499377580	19170	19180	19180	19150	722
643	20240322	091200	485537620	19190	19200	19200	19190	408
644	20240322	091100	477704970	19200	19170	19200	19170	7
645	20240322	091000	477570630	19140	19220	19240	19120	3675
646	20240322	090900	406997290	19240	19210	19240	19210	2843
647	20240322	090800	352322650	19210	19180	19210	19180	1085
648	20240322	090700	331498520	19180	19120	19180	19100	1337
649	20240322	090600	305923240	19120	19090	19120	19070	2176
650	20240322	090500	264354350	19090	19080	19120	19080	750
651	20240322	090400	250023660	19070	19070	19070	19060	458
652	20240322	090300	241293480	19070	19070	19070	19060	2252
653	20240322	090200	198360670	19060	19060	19060	19060	683
654	20240322	090100	185342690	19120	19070	19170	19050	1188
655	20240322	090000	162693880	19070	19190	19190	19030	8507