KissMeData/239890/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204300	616826570	18650	18650	18650	18650	304
3	20240322	204200	616826570	18650	18650	18650	18650	0
4	20240322	204100	616826570	18650	18650	18650	18650	0
5	20240322	204000	616826570	18650	18650	18650	18650	0
6	20240322	203900	616826570	18650	18650	18650	18650	0
7	20240322	203800	616826570	18650	18650	18650	18650	0
8	20240322	203700	616826570	18650	18650	18650	18650	0
9	20240322	203600	616826570	18650	18650	18650	18650	0
10	20240322	203500	616826570	18650	18650	18650	18650	0
11	20240322	203400	616826570	18650	18650	18650	18650	0
12	20240322	203300	616826570	18650	18650	18650	18650	0
13	20240322	203200	616826570	18650	18650	18650	18650	0
14	20240322	203100	616826570	18650	18650	18650	18650	0
15	20240322	203000	616826570	18650	18650	18650	18650	0
16	20240322	202900	616826570	18650	18650	18650	18650	0
17	20240322	202800	616826570	18650	18650	18650	18650	0
18	20240322	202700	616826570	18650	18650	18650	18650	0
19	20240322	202600	616826570	18650	18650	18650	18650	0
20	20240322	202500	616826570	18650	18650	18650	18650	0
21	20240322	202400	616826570	18650	18650	18650	18650	0
22	20240322	202300	616826570	18650	18650	18650	18650	0
23	20240322	202200	616826570	18650	18650	18650	18650	0
24	20240322	202100	616826570	18650	18650	18650	18650	0
25	20240322	202000	616826570	18650	18650	18650	18650	0
26	20240322	201900	616826570	18650	18650	18650	18650	0
27	20240322	201800	616826570	18650	18650	18650	18650	0
28	20240322	201700	616826570	18650	18650	18650	18650	0
29	20240322	201600	616826570	18650	18650	18650	18650	0
30	20240322	201500	616826570	18650	18650	18650	18650	0
31	20240322	201400	616826570	18650	18650	18650	18650	0
32	20240322	201300	616826570	18650	18650	18650	18650	304
33	20240322	201200	616826570	18650	18650	18650	18650	0
34	20240322	201100	616826570	18650	18650	18650	18650	0
35	20240322	201000	616826570	18650	18650	18650	18650	0
36	20240322	200900	616826570	18650	18650	18650	18650	0
37	20240322	200800	616826570	18650	18650	18650	18650	0
38	20240322	200700	616826570	18650	18650	18650	18650	0
39	20240322	200600	616826570	18650	18650	18650	18650	0
40	20240322	200500	616826570	18650	18650	18650	18650	0
41	20240322	200400	616826570	18650	18650	18650	18650	0
42	20240322	200300	616826570	18650	18650	18650	18650	0
43	20240322	200200	616826570	18650	18650	18650	18650	0
44	20240322	200100	616826570	18650	18650	18650	18650	0
45	20240322	200000	616826570	18650	18650	18650	18650	0
46	20240322	195900	616826570	18650	18650	18650	18650	0
47	20240322	195800	616826570	18650	18650	18650	18650	0
48	20240322	195700	616826570	18650	18650	18650	18650	0
49	20240322	195600	616826570	18650	18650	18650	18650	0
50	20240322	195500	616826570	18650	18650	18650	18650	0
51	20240322	195400	616826570	18650	18650	18650	18650	0
52	20240322	195300	616826570	18650	18650	18650	18650	0
53	20240322	195200	616826570	18650	18650	18650	18650	0
54	20240322	195100	616826570	18650	18650	18650	18650	0
55	20240322	195000	616826570	18650	18650	18650	18650	0
56	20240322	194900	616826570	18650	18650	18650	18650	0
57	20240322	194800	616826570	18650	18650	18650	18650	0
58	20240322	194700	616826570	18650	18650	18650	18650	0
59	20240322	194600	616826570	18650	18650	18650	18650	0
60	20240322	194500	616826570	18650	18650	18650	18650	0
61	20240322	194400	616826570	18650	18650	18650	18650	0
62	20240322	194300	616826570	18650	18650	18650	18650	304
63	20240322	194200	616826570	18650	18650	18650	18650	0
64	20240322	194100	616826570	18650	18650	18650	18650	0
65	20240322	194000	616826570	18650	18650	18650	18650	0
66	20240322	193900	616826570	18650	18650	18650	18650	0
67	20240322	193800	616826570	18650	18650	18650	18650	0
68	20240322	193700	616826570	18650	18650	18650	18650	0
69	20240322	193600	616826570	18650	18650	18650	18650	0
70	20240322	193500	616826570	18650	18650	18650	18650	0
71	20240322	193400	616826570	18650	18650	18650	18650	0
72	20240322	193300	616826570	18650	18650	18650	18650	0
73	20240322	193200	616826570	18650	18650	18650	18650	0
74	20240322	193100	616826570	18650	18650	18650	18650	0
75	20240322	193000	616826570	18650	18650	18650	18650	0
76	20240322	192900	616826570	18650	18650	18650	18650	0
77	20240322	192800	616826570	18650	18650	18650	18650	0
78	20240322	192700	616826570	18650	18650	18650	18650	0
79	20240322	192600	616826570	18650	18650	18650	18650	0
80	20240322	192500	616826570	18650	18650	18650	18650	0
81	20240322	192400	616826570	18650	18650	18650	18650	0
82	20240322	192300	616826570	18650	18650	18650	18650	0
83	20240322	192200	616826570	18650	18650	18650	18650	0
84	20240322	192100	616826570	18650	18650	18650	18650	0
85	20240322	192000	616826570	18650	18650	18650	18650	0
86	20240322	191900	616826570	18650	18650	18650	18650	0
87	20240322	191800	616826570	18650	18650	18650	18650	0
88	20240322	191700	616826570	18650	18650	18650	18650	0
89	20240322	191600	616826570	18650	18650	18650	18650	0
90	20240322	191500	616826570	18650	18650	18650	18650	0
91	20240322	191400	616826570	18650	18650	18650	18650	0
92	20240322	191300	616826570	18650	18650	18650	18650	304
93	20240322	191200	616826570	18650	18650	18650	18650	0
94	20240322	191100	616826570	18650	18650	18650	18650	0
95	20240322	191000	616826570	18650	18650	18650	18650	0
96	20240322	190900	616826570	18650	18650	18650	18650	0
97	20240322	190800	616826570	18650	18650	18650	18650	0
98	20240322	190700	616826570	18650	18650	18650	18650	0
99	20240322	190600	616826570	18650	18650	18650	18650	0
100	20240322	190500	616826570	18650	18650	18650	18650	0
101	20240322	190400	616826570	18650	18650	18650	18650	0
102	20240322	190300	616826570	18650	18650	18650	18650	0
103	20240322	190200	616826570	18650	18650	18650	18650	0
104	20240322	190100	616826570	18650	18650	18650	18650	0
105	20240322	190000	616826570	18650	18650	18650	18650	0
106	20240322	185900	616826570	18650	18650	18650	18650	0
107	20240322	185800	616826570	18650	18650	18650	18650	0
108	20240322	185700	616826570	18650	18650	18650	18650	0
109	20240322	185600	616826570	18650	18650	18650	18650	0
110	20240322	185500	616826570	18650	18650	18650	18650	0
111	20240322	185400	616826570	18650	18650	18650	18650	0
112	20240322	185300	616826570	18650	18650	18650	18650	0
113	20240322	185200	616826570	18650	18650	18650	18650	0
114	20240322	185100	616826570	18650	18650	18650	18650	0
115	20240322	185000	616826570	18650	18650	18650	18650	0
116	20240322	184900	616826570	18650	18650	18650	18650	0
117	20240322	184800	616826570	18650	18650	18650	18650	0
118	20240322	184700	616826570	18650	18650	18650	18650	0
119	20240322	184600	616826570	18650	18650	18650	18650	0
120	20240322	184500	616826570	18650	18650	18650	18650	0
121	20240322	184400	616826570	18650	18650	18650	18650	0
122	20240322	184300	616826570	18650	18650	18650	18650	304
123	20240322	184200	616826570	18650	18650	18650	18650	0
124	20240322	184100	616826570	18650	18650	18650	18650	0
125	20240322	184000	616826570	18650	18650	18650	18650	0
126	20240322	183900	616826570	18650	18650	18650	18650	0
127	20240322	183800	616826570	18650	18650	18650	18650	0
128	20240322	183700	616826570	18650	18650	18650	18650	0
129	20240322	183600	616826570	18650	18650	18650	18650	0
130	20240322	183500	616826570	18650	18650	18650	18650	0
131	20240322	183400	616826570	18650	18650	18650	18650	0
132	20240322	183300	616826570	18650	18650	18650	18650	0
133	20240322	183200	616826570	18650	18650	18650	18650	0
134	20240322	183100	616826570	18650	18650	18650	18650	0
135	20240322	183000	616826570	18650	18650	18650	18650	0
136	20240322	182900	616826570	18650	18650	18650	18650	0
137	20240322	182800	616826570	18650	18650	18650	18650	0
138	20240322	182700	616826570	18650	18650	18650	18650	0
139	20240322	182600	616826570	18650	18650	18650	18650	0
140	20240322	182500	616826570	18650	18650	18650	18650	0
141	20240322	182400	616826570	18650	18650	18650	18650	0
142	20240322	182300	616826570	18650	18650	18650	18650	0
143	20240322	182200	616826570	18650	18650	18650	18650	0
144	20240322	182100	616826570	18650	18650	18650	18650	0
145	20240322	182000	616826570	18650	18650	18650	18650	0
146	20240322	181900	616826570	18650	18650	18650	18650	0
147	20240322	181800	616826570	18650	18650	18650	18650	0
148	20240322	181700	616826570	18650	18650	18650	18650	0
149	20240322	181600	616826570	18650	18650	18650	18650	0
150	20240322	181500	616826570	18650	18650	18650	18650	0
151	20240322	181400	616826570	18650	18650	18650	18650	0
152	20240322	181300	616826570	18650	18650	18650	18650	304
153	20240322	181200	616826570	18650	18650	18650	18650	0
154	20240322	181100	616826570	18650	18650	18650	18650	0
155	20240322	181000	616826570	18650	18650	18650	18650	0
156	20240322	180900	616826570	18650	18650	18650	18650	0
157	20240322	180800	616826570	18650	18650	18650	18650	0
158	20240322	180700	616826570	18650	18650	18650	18650	0
159	20240322	180600	616826570	18650	18650	18650	18650	0
160	20240322	180500	616826570	18650	18650	18650	18650	0
161	20240322	180400	616826570	18650	18650	18650	18650	0
162	20240322	180300	616826570	18650	18650	18650	18650	0
163	20240322	180200	616826570	18650	18650	18650	18650	0
164	20240322	180100	616826570	18650	18650	18650	18650	0
165	20240322	180000	616826570	18650	18650	18650	18650	0
166	20240322	175900	616826570	18650	18650	18650	18650	0
167	20240322	175800	616826570	18650	18650	18650	18650	0
168	20240322	175700	616826570	18650	18650	18650	18650	0
169	20240322	175600	616826570	18650	18650	18650	18650	0
170	20240322	175500	616826570	18650	18650	18650	18650	0
171	20240322	175400	616826570	18650	18650	18650	18650	0
172	20240322	175300	616826570	18650	18650	18650	18650	0
173	20240322	175200	616826570	18650	18650	18650	18650	0
174	20240322	175100	616826570	18650	18650	18650	18650	0
175	20240322	175000	616826570	18650	18650	18650	18650	0
176	20240322	174900	616826570	18650	18650	18650	18650	0
177	20240322	174800	616826570	18650	18650	18650	18650	0
178	20240322	174700	616826570	18650	18650	18650	18650	0
179	20240322	174600	616826570	18650	18650	18650	18650	0
180	20240322	174500	616826570	18650	18650	18650	18650	0
181	20240322	174400	616826570	18650	18650	18650	18650	0
182	20240322	174300	616826570	18650	18650	18650	18650	304
183	20240322	174200	616826570	18650	18650	18650	18650	0
184	20240322	174100	616826570	18650	18650	18650	18650	0
185	20240322	174000	616826570	18650	18650	18650	18650	0
186	20240322	173900	616826570	18650	18650	18650	18650	0
187	20240322	173800	616826570	18650	18650	18650	18650	0
188	20240322	173700	616826570	18650	18650	18650	18650	0
189	20240322	173600	616826570	18650	18650	18650	18650	0
190	20240322	173500	616826570	18650	18650	18650	18650	0
191	20240322	173400	616826570	18650	18650	18650	18650	0
192	20240322	173300	616826570	18650	18650	18650	18650	0
193	20240322	173200	616826570	18650	18650	18650	18650	0
194	20240322	173100	616826570	18650	18650	18650	18650	0
195	20240322	173000	616826570	18650	18650	18650	18650	0
196	20240322	172900	616826570	18650	18650	18650	18650	0
197	20240322	172800	616826570	18650	18650	18650	18650	0
198	20240322	172700	616826570	18650	18650	18650	18650	0
199	20240322	172600	616826570	18650	18650	18650	18650	0
200	20240322	172500	616826570	18650	18650	18650	18650	0
201	20240322	172400	616826570	18650	18650	18650	18650	0
202	20240322	172300	616826570	18650	18650	18650	18650	0
203	20240322	172200	616826570	18650	18650	18650	18650	0
204	20240322	172100	616826570	18650	18650	18650	18650	0
205	20240322	172000	616826570	18650	18650	18650	18650	0
206	20240322	171900	616826570	18650	18650	18650	18650	0
207	20240322	171800	616826570	18650	18650	18650	18650	0
208	20240322	171700	616826570	18650	18650	18650	18650	0
209	20240322	171600	616826570	18650	18650	18650	18650	0
210	20240322	171500	616826570	18650	18650	18650	18650	0
211	20240322	171400	616826570	18650	18650	18650	18650	0
212	20240322	171300	616826570	18650	18650	18650	18650	304
213	20240322	171200	616826570	18650	18650	18650	18650	0
214	20240322	171100	616826570	18650	18650	18650	18650	0
215	20240322	171000	616826570	18650	18650	18650	18650	0
216	20240322	170900	616826570	18650	18650	18650	18650	0
217	20240322	170800	616826570	18650	18650	18650	18650	0
218	20240322	170700	616826570	18650	18650	18650	18650	0
219	20240322	170600	616826570	18650	18650	18650	18650	0
220	20240322	170500	616826570	18650	18650	18650	18650	0
221	20240322	170400	616826570	18650	18650	18650	18650	0
222	20240322	170300	616826570	18650	18650	18650	18650	0
223	20240322	170200	616826570	18650	18650	18650	18650	0
224	20240322	170100	616826570	18650	18650	18650	18650	0
225	20240322	170000	616826570	18650	18650	18650	18650	0
226	20240322	165900	616826570	18650	18650	18650	18650	0
227	20240322	165800	616826570	18650	18650	18650	18650	0
228	20240322	165700	616826570	18650	18650	18650	18650	0
229	20240322	165600	616826570	18650	18650	18650	18650	0
230	20240322	165500	616826570	18650	18650	18650	18650	0
231	20240322	165400	616826570	18650	18650	18650	18650	0
232	20240322	165300	616826570	18650	18650	18650	18650	0
233	20240322	165200	616826570	18650	18650	18650	18650	0
234	20240322	165100	616826570	18650	18650	18650	18650	0
235	20240322	165000	616826570	18650	18650	18650	18650	0
236	20240322	164900	616826570	18650	18650	18650	18650	0
237	20240322	164800	616826570	18650	18650	18650	18650	0
238	20240322	164700	616826570	18650	18650	18650	18650	0
239	20240322	164600	616826570	18650	18650	18650	18650	0
240	20240322	164500	616826570	18650	18650	18650	18650	0
241	20240322	164400	616826570	18650	18650	18650	18650	0
242	20240322	164300	616826570	18650	18650	18650	18650	304
243	20240322	164200	616826570	18650	18650	18650	18650	0
244	20240322	164100	616826570	18650	18650	18650	18650	0
245	20240322	164000	616826570	18650	18650	18650	18650	0
246	20240322	163900	616826570	18650	18650	18650	18650	0
247	20240322	163800	616826570	18650	18650	18650	18650	0
248	20240322	163700	616826570	18650	18650	18650	18650	0
249	20240322	163600	616826570	18650	18650	18650	18650	0
250	20240322	163500	616826570	18650	18650	18650	18650	0
251	20240322	163400	616826570	18650	18650	18650	18650	0
252	20240322	163300	616826570	18650	18650	18650	18650	0
253	20240322	163200	616826570	18650	18650	18650	18650	0
254	20240322	163100	616826570	18650	18650	18650	18650	0
255	20240322	163000	616826570	18650	18650	18650	18650	0
256	20240322	162900	616826570	18650	18650	18650	18650	0
257	20240322	162800	616826570	18650	18650	18650	18650	0
258	20240322	162700	616826570	18650	18650	18650	18650	0
259	20240322	162600	616826570	18650	18650	18650	18650	0
260	20240322	162500	616826570	18650	18650	18650	18650	0
261	20240322	162400	616826570	18650	18650	18650	18650	0
262	20240322	162300	616826570	18650	18650	18650	18650	0
263	20240322	162200	616826570	18650	18650	18650	18650	0
264	20240322	162100	616826570	18650	18650	18650	18650	0
265	20240322	162000	616826570	18650	18650	18650	18650	0
266	20240322	161900	616826570	18650	18650	18650	18650	0
267	20240322	161800	616826570	18650	18650	18650	18650	0
268	20240322	161700	616826570	18650	18650	18650	18650	0
269	20240322	161600	616826570	18650	18650	18650	18650	0
270	20240322	161500	616826570	18650	18650	18650	18650	0
271	20240322	161400	616826570	18650	18650	18650	18650	0
272	20240322	161300	616826570	18650	18650	18650	18650	304
273	20240322	161200	616826570	18650	18650	18650	18650	0
274	20240322	161100	616826570	18650	18650	18650	18650	0
275	20240322	161000	616826570	18650	18650	18650	18650	0
276	20240322	160900	616826570	18650	18650	18650	18650	0
277	20240322	160800	616826570	18650	18650	18650	18650	0
278	20240322	160700	616826570	18650	18650	18650	18650	0
279	20240322	160600	616826570	18650	18650	18650	18650	0
280	20240322	160500	616826570	18650	18650	18650	18650	0
281	20240322	160400	616826570	18650	18650	18650	18650	0
282	20240322	160300	616826570	18650	18650	18650	18650	0
283	20240322	160200	616826570	18650	18650	18650	18650	0
284	20240322	160100	616826570	18650	18650	18650	18650	0
285	20240322	160000	616826570	18650	18650	18650	18650	0
286	20240322	155900	616826570	18650	18650	18650	18650	0
287	20240322	155800	616826570	18650	18650	18650	18650	0
288	20240322	155700	616826570	18650	18650	18650	18650	0
289	20240322	155600	616826570	18650	18650	18650	18650	0
290	20240322	155500	616826570	18650	18650	18650	18650	0
291	20240322	155400	616826570	18650	18650	18650	18650	0
292	20240322	155300	616826570	18650	18650	18650	18650	0
293	20240322	155200	616826570	18650	18650	18650	18650	0
294	20240322	155100	616826570	18650	18650	18650	18650	0
295	20240322	155000	616826570	18650	18650	18650	18650	0
296	20240322	154900	616826570	18650	18650	18650	18650	0
297	20240322	154800	616826570	18650	18650	18650	18650	0
298	20240322	154700	616826570	18650	18650	18650	18650	0
299	20240322	154600	616826570	18650	18650	18650	18650	0
300	20240322	154500	616826570	18650	18650	18650	18650	0
301	20240322	154400	616826570	18650	18650	18650	18650	0
302	20240322	154300	616826570	18650	18650	18650	18650	304
303	20240322	154200	616826570	18650	18650	18650	18650	0
304	20240322	154100	616826570	18650	18650	18650	18650	0
305	20240322	154000	616826570	18650	18650	18650	18650	0
306	20240322	153900	616826570	18650	18650	18650	18650	0
307	20240322	153800	616826570	18650	18650	18650	18650	0
308	20240322	153700	616826570	18650	18650	18650	18650	0
309	20240322	153600	616826570	18650	18650	18650	18650	0
310	20240322	153500	616826570	18650	18650	18650	18650	0
311	20240322	153400	616826570	18650	18650	18650	18650	0
312	20240322	153300	616826570	18650	18650	18650	18650	0
313	20240322	153200	616826570	18650	18650	18650	18650	0
314	20240322	153100	616826570	18650	18650	18650	18650	0
315	20240322	153000	616826570	18650	18650	18650	18650	304
316	20240322	152900	611156970	18650	18650	18650	18650	0
317	20240322	152800	611156970	18650	18650	18650	18650	0
318	20240322	152700	611156970	18650	18650	18650	18650	0
319	20240322	152600	611156970	18650	18650	18650	18650	0
320	20240322	152500	611156970	18650	18650	18650	18650	0
321	20240322	152400	611156970	18650	18650	18650	18650	0
322	20240322	152300	611156970	18650	18650	18650	18650	0
323	20240322	152200	611156970	18650	18650	18650	18650	0
324	20240322	152100	611156970	18650	18650	18650	18650	0
325	20240322	152000	611156970	18650	18650	18650	18650	0
326	20240322	151900	611156970	18650	18650	18650	18640	81
327	20240322	151800	609646470	18650	18650	18650	18640	15
328	20240322	151700	609366770	18650	18640	18650	18640	51
329	20240322	151600	608416110	18640	18640	18640	18630	114
330	20240322	151500	606291160	18630	18630	18630	18630	0
331	20240322	151400	606291160	18630	18630	18630	18630	0
332	20240322	151300	606291160	18630	18630	18630	18630	67
333	20240322	151200	605042950	18630	18620	18630	18620	57
334	20240322	151100	603981060	18630	18630	18630	18630	8
335	20240322	151000	603832020	18640	18640	18640	18590	165
336	20240322	150900	600756820	18640	18640	18640	18640	0
337	20240322	150800	600756820	18640	18640	18640	18640	1
338	20240322	150700	600738180	18530	18530	18530	18530	0
339	20240322	150600	600738180	18530	18550	18550	18530	15
340	20240322	150500	600460090	18540	18540	18540	18540	0
341	20240322	150400	600460090	18540	18530	18540	18530	73
342	20240322	150300	599106720	18500	18640	18640	18500	298
343	20240322	150200	593575040	18630	18630	18630	18630	0
344	20240322	150100	593575040	18630	18630	18630	18620	87
345	20240322	150000	591954480	18610	18610	18610	18610	241
346	20240322	145900	587469470	18620	18620	18620	18620	65
347	20240322	145800	586259170	18620	18620	18620	18610	185
348	20240322	145700	582815510	18610	18610	18610	18610	0
349	20240322	145600	582815510	18610	18610	18610	18610	292
350	20240322	145500	577381390	18610	18620	18620	18610	69
351	20240322	145400	576096730	18610	18620	18620	18610	54
352	20240322	145300	575091290	18610	18610	18610	18610	7
353	20240322	145200	574961020	18610	18600	18610	18600	50
354	20240322	145100	574030580	18590	18590	18590	18590	3
355	20240322	145000	573974810	18590	18590	18590	18590	20
356	20240322	144900	573603010	18590	18580	18590	18580	126
357	20240322	144800	571261850	18590	18640	18640	18590	94
358	20240322	144700	569512560	18600	18620	18620	18600	92
359	20240322	144600	567799850	18620	18560	18620	18560	32
360	20240322	144500	567204590	18560	18560	18560	18560	0
361	20240322	144400	567204590	18560	18560	18560	18560	4
362	20240322	144300	567130350	18600	18600	18600	18600	39
363	20240322	144200	566404950	18550	18550	18550	18550	8
364	20240322	144100	566256550	18550	18550	18550	18550	3
365	20240322	144000	566200900	18600	18600	18600	18600	23
366	20240322	143900	565773100	18520	18580	18580	18520	11
367	20240322	143800	565568840	18600	18600	18600	18600	1
368	20240322	143700	565550240	18510	18510	18510	18510	4
369	20240322	143600	565476200	18500	18550	18550	18500	2000
370	20240322	143500	528460170	18550	18550	18550	18550	7
371	20240322	143400	528330320	18530	18630	18630	18530	2004
372	20240322	143300	491133520	18630	18620	18630	18620	128
373	20240322	143200	488749720	18620	18680	18680	18620	2020
374	20240322	143100	451075060	18690	18690	18690	18690	50
375	20240322	143000	450140560	18680	18710	18710	18680	45
376	20240322	142900	449299530	18690	18690	18690	18690	0
377	20240322	142800	449299530	18690	18690	18710	18690	203
378	20240322	142700	445502040	18700	18710	18710	18700	29
379	20240322	142600	444959500	18710	18710	18710	18710	11
380	20240322	142500	444753690	18710	18680	18710	18680	17
381	20240322	142400	444435650	18710	18710	18710	18710	1
382	20240322	142300	444416940	18680	18680	18680	18680	4
383	20240322	142200	444342220	18630	18630	18630	18630	2
384	20240322	142100	444304960	18600	18680	18680	18600	1028
385	20240322	142000	425154380	18690	18690	18690	18690	28
386	20240322	141900	424631060	18680	18690	18690	18680	75
387	20240322	141800	423230010	18690	18700	18700	18680	123
388	20240322	141700	420931140	18700	18710	18710	18700	87
389	20240322	141600	419303970	18710	18710	18710	18700	63
390	20240322	141500	418125280	18710	18710	18710	18710	2
391	20240322	141400	418087860	18710	18710	18710	18710	5
392	20240322	141300	417994310	18700	18720	18720	18700	76
393	20240322	141200	416572570	18720	18730	18730	18720	11
394	20240322	141100	416366640	18720	18720	18730	18720	48
395	20240322	141000	415467830	18720	18720	18720	18720	49
396	20240322	140900	414550550	18720	18720	18720	18720	12
397	20240322	140800	414325910	18720	18730	18730	18720	46
398	20240322	140700	413464360	18720	18720	18720	18720	5
399	20240322	140600	413370760	18720	18720	18720	18720	15
400	20240322	140500	413089960	18730	18730	18730	18730	25
401	20240322	140400	412621710	18720	18720	18720	18720	8
402	20240322	140300	412471950	18720	18720	18720	18720	13
403	20240322	140200	412228590	18720	18710	18720	18710	9
404	20240322	140100	412060150	18710	18710	18710	18710	3
405	20240322	140000	412004020	18720	18720	18720	18720	0
406	20240322	135900	412004020	18720	18720	18720	18720	25
407	20240322	135800	411536020	18710	18710	18710	18710	100
408	20240322	135700	409665020	18710	18710	18710	18710	2
409	20240322	135600	409627600	18720	18710	18730	18710	58
410	20240322	135500	408541360	18720	18720	18720	18720	0
411	20240322	135400	408541360	18720	18720	18720	18720	29
412	20240322	135300	407998480	18730	18720	18730	18720	51
413	20240322	135200	407043350	18720	18720	18720	18720	4
414	20240322	135100	406968470	18720	18720	18720	18720	2
415	20240322	135000	406931030	18730	18730	18730	18730	13
416	20240322	134900	406687540	18710	18710	18710	18710	12
417	20240322	134800	406463020	18700	18700	18700	18700	0
418	20240322	134700	406463020	18700	18700	18700	18700	10
419	20240322	134600	406276020	18700	18710	18710	18700	298
420	20240322	134500	400703390	18700	18740	18740	18700	203
421	20240322	134400	396903980	18750	18730	18750	18730	27
422	20240322	134300	396397770	18750	18740	18750	18730	20
423	20240322	134200	396022890	18750	18740	18750	18740	8
424	20240322	134100	395872920	18750	18740	18750	18740	37
425	20240322	134000	395179190	18730	18730	18730	18730	7
426	20240322	133900	395048080	18730	18730	18730	18730	10
427	20240322	133800	394860780	18730	18730	18730	18730	15
428	20240322	133700	394579830	18710	18710	18710	18710	2
429	20240322	133600	394542410	18710	18710	18710	18710	6
430	20240322	133500	394430150	18700	18710	18710	18700	68
431	20240322	133400	393158500	18720	18730	18730	18720	77
432	20240322	133300	391716970	18730	18740	18740	18730	319
433	20240322	133200	385741800	18730	18730	18730	18730	4
434	20240322	133100	385666880	18740	18740	18740	18740	0
435	20240322	133000	385666880	18740	18740	18740	18740	49
436	20240322	132900	384748620	18740	18750	18750	18740	36
437	20240322	132800	384073720	18730	18730	18730	18730	3
438	20240322	132700	384017530	18730	18730	18730	18730	12
439	20240322	132600	383792770	18720	18710	18720	18710	24
440	20240322	132500	383343600	18710	18710	18710	18710	14
441	20240322	132400	383081660	18710	18710	18710	18710	0
442	20240322	132300	383081660	18710	18710	18710	18710	312
443	20240322	132200	377244140	18720	18720	18720	18720	160
444	20240322	132100	374248940	18720	18730	18730	18720	50
445	20240322	132000	373312580	18720	18720	18720	18720	0
446	20240322	131900	373312580	18720	18720	18720	18720	17
447	20240322	131800	372994340	18720	18720	18720	18720	3
448	20240322	131700	372938180	18710	18730	18730	18710	26
449	20240322	131600	372451320	18730	18740	18740	18730	126
450	20240322	131500	370090950	18750	18750	18750	18750	25
451	20240322	131400	369622200	18740	18770	18770	18740	339
452	20240322	131300	363265590	18770	18770	18780	18770	14
453	20240322	131200	363002790	18770	18770	18770	18770	21
454	20240322	131100	362608620	18760	18760	18760	18760	4
455	20240322	131000	362533580	18770	18770	18770	18770	17
456	20240322	130900	362214490	18770	18780	18780	18770	36
457	20240322	130800	361538520	18770	18770	18770	18770	11
458	20240322	130700	361332050	18770	18800	18800	18770	112
459	20240322	130600	359227950	18810	18790	18810	18790	71
460	20240322	130500	357892730	18800	18790	18800	18790	12
461	20240322	130400	357667190	18790	18790	18790	18790	3
462	20240322	130300	357610820	18790	18800	18800	18790	28
463	20240322	130200	357084520	18780	18800	18800	18780	33
464	20240322	130100	356464180	18800	18780	18800	18780	12
465	20240322	130000	356238660	18780	18780	18780	18780	44
466	20240322	125900	355412340	18780	18780	18780	18780	27
467	20240322	125800	354905280	18780	18780	18780	18780	6
468	20240322	125700	354792600	18770	18770	18770	18770	29
469	20240322	125600	354248270	18780	18780	18780	18780	5
470	20240322	125500	354154370	18780	18790	18790	18780	38
471	20240322	125400	353440550	18770	18770	18770	18770	4
472	20240322	125300	353365470	18770	18790	18790	18770	12
473	20240322	125200	353140210	18770	18770	18770	18770	1
474	20240322	125100	353121440	18760	18810	18810	18750	875
475	20240322	125000	336699440	18780	18810	18810	18780	55
476	20240322	124900	335665990	18810	18810	18810	18810	12
477	20240322	124800	335440270	18790	18800	18800	18790	57
478	20240322	124700	334368690	18800	18790	18800	18780	16
479	20240322	124600	334068120	18790	18800	18800	18790	31
480	20240322	124500	333485520	18800	18780	18800	18780	53
481	20240322	124400	332489680	18780	18780	18780	18780	61
482	20240322	124300	331344100	18780	18800	18800	18780	406
483	20240322	124200	323719090	18800	18790	18800	18790	264
484	20240322	124100	318755910	18800	18790	18800	18790	14
485	20240322	124000	318492760	18790	18790	18790	18790	13
486	20240322	123900	318248490	18790	18790	18790	18790	25
487	20240322	123800	317778740	18780	18780	18780	18780	3
488	20240322	123700	317722400	18780	18790	18790	18780	44
489	20240322	123600	316895760	18790	18790	18790	18780	26
490	20240322	123500	316407250	18780	18780	18780	18780	2
491	20240322	123400	316369690	18780	18790	18790	18780	59
492	20240322	123300	315261230	18780	18780	18780	18780	4
493	20240322	123200	315186110	18790	18790	18790	18790	1
494	20240322	123100	315167320	18780	18780	18780	18780	2
495	20240322	123000	315129760	18790	18780	18790	18770	90
496	20240322	122900	313439240	18780	18780	18780	18780	4
497	20240322	122800	313364120	18790	18770	18790	18770	24
498	20240322	122700	312913620	18790	18780	18790	18780	25
499	20240322	122600	312443890	18780	18770	18780	18770	6
500	20240322	122500	312331250	18780	18780	18780	18780	54
501	20240322	122400	311317130	18770	18770	18770	18770	13
502	20240322	122300	311073120	18770	18770	18770	18770	8
503	20240322	122200	310922960	18770	18750	18770	18750	14
504	20240322	122100	310660310	18750	18750	18750	18750	3
505	20240322	122000	310604060	18750	18760	18760	18750	27
506	20240322	121900	310097630	18770	18760	18780	18760	212
507	20240322	121800	306118660	18760	18760	18760	18760	2
508	20240322	121700	306081140	18750	18750	18750	18750	14
509	20240322	121600	305818640	18750	18740	18750	18740	8
510	20240322	121500	305668670	18740	18740	18740	18740	2
511	20240322	121400	305631190	18740	18760	18760	18740	33
512	20240322	121300	305012750	18730	18730	18730	18730	6
513	20240322	121200	304900370	18730	18730	18730	18730	4
514	20240322	121100	304825450	18740	18740	18740	18740	0
515	20240322	121000	304825450	18740	18730	18740	18730	48
516	20240322	120900	303926140	18730	18730	18730	18730	3
517	20240322	120800	303869950	18730	18730	18730	18730	0
518	20240322	120700	303869950	18730	18730	18730	18720	36
519	20240322	120600	303195690	18730	18730	18730	18730	2
520	20240322	120500	303158230	18730	18760	18760	18730	117
521	20240322	120400	300965710	18770	18760	18770	18760	94
522	20240322	120300	299201560	18770	18780	18780	18770	46
523	20240322	120200	298337950	18780	18780	18780	18780	7
524	20240322	120100	298206490	18780	18780	18790	18770	98
525	20240322	120000	296366020	18780	18780	18780	18780	10
526	20240322	115900	296178220	18800	18800	18800	18800	0
527	20240322	115800	296178220	18800	18730	18800	18730	84
528	20240322	115700	294601540	18720	18720	18720	18720	3
529	20240322	115600	294545380	18750	18720	18750	18720	7
530	20240322	115500	294414310	18750	18710	18750	18710	6
531	20240322	115400	294301970	18710	18710	18710	18710	0
532	20240322	115300	294301970	18710	18710	18770	18710	302
533	20240322	115200	288640750	18700	18690	18700	18690	38
534	20240322	115100	287930300	18690	18690	18690	18690	0
535	20240322	115000	287930300	18690	18700	18700	18690	59
536	20240322	114900	286827120	18660	18630	18680	18630	37
537	20240322	114800	286136260	18630	18630	18630	18630	4
538	20240322	114700	286061740	18680	18670	18680	18670	111
539	20240322	114600	283989260	18620	18630	18630	18620	3
540	20240322	114500	283933390	18630	18660	18660	18630	129
541	20240322	114400	281526700	18630	18690	18690	18630	1317
542	20240322	114300	256936500	18690	18680	18690	18680	4
543	20240322	114200	256861760	18680	18680	18680	18680	280
544	20240322	114100	251631360	18680	18680	18690	18680	38
545	20240322	114000	250921270	18680	18680	18680	18680	0
546	20240322	113900	250921270	18680	18680	18680	18680	1
547	20240322	113800	250902590	18680	18700	18700	18680	261
548	20240322	113700	246024190	18700	18700	18700	18700	2
549	20240322	113600	245986790	18690	18700	18700	18690	13
550	20240322	113500	245743780	18700	18700	18700	18700	50
551	20240322	113400	244808780	18690	18700	18700	18690	19
552	20240322	113300	244453620	18690	18690	18690	18690	1
553	20240322	113200	244434930	18700	18700	18700	18700	25
554	20240322	113100	243967430	18690	18690	18690	18690	20
555	20240322	113000	243593630	18700	18690	18700	18690	12
556	20240322	112900	243369270	18690	18690	18700	18690	54
557	20240322	112800	242359600	18690	18680	18700	18680	7
558	20240322	112700	242228810	18680	18680	18680	18680	4
559	20240322	112600	242154090	18670	18690	18690	18670	223
560	20240322	112500	237990360	18700	18700	18700	18700	6
561	20240322	112400	237878160	18700	18730	18730	18700	62
562	20240322	112300	236718100	18730	18720	18730	18720	36
563	20240322	112200	236043920	18730	18720	18730	18720	14
564	20240322	112100	235781760	18720	18730	18730	18720	36
565	20240322	112000	235107630	18730	18740	18740	18730	20
566	20240322	111900	234732870	18720	18710	18720	18710	4
567	20240322	111800	234658010	18720	18710	18720	18710	15
568	20240322	111700	234377270	18710	18740	18740	18700	51
569	20240322	111600	233421640	18740	18760	18760	18720	228
570	20240322	111500	229147760	18760	18780	18780	18760	98
571	20240322	111400	227307530	18780	18780	18780	18780	10
572	20240322	111300	227119730	18790	18790	18790	18790	14
573	20240322	111200	226856670	18790	18790	18790	18790	2
574	20240322	111100	226819090	18790	18790	18790	18790	67
575	20240322	111000	225560160	18800	18820	18820	18800	21
576	20240322	110900	225165180	18820	18800	18820	18800	91
577	20240322	110800	223453960	18800	18790	18810	18790	575
578	20240322	110700	212645940	18800	18800	18800	18790	32
579	20240322	110600	212044630	18790	18780	18790	18780	306
580	20240322	110500	206297350	18780	18760	18780	18760	204
581	20240322	110400	202469310	18760	18760	18760	18760	7
582	20240322	110300	202337990	18760	18780	18780	18760	46
583	20240322	110200	201474610	18780	18760	18780	18760	112
584	20240322	110100	199373230	18760	18760	18760	18760	52
585	20240322	110000	198397710	18760	18740	18760	18740	167
586	20240322	105900	195266470	18730	18740	18740	18730	18
587	20240322	105800	194929270	18740	18750	18750	18740	28
588	20240322	105700	194404300	18760	18760	18760	18760	45
589	20240322	105600	193560100	18740	18740	18740	18740	3
590	20240322	105500	193503880	18760	18740	18760	18740	27
591	20240322	105400	192997620	18730	18730	18730	18730	0
592	20240322	105300	192997620	18730	18730	18760	18730	15
593	20240322	105200	192716610	18730	18750	18770	18730	43
594	20240322	105100	191910660	18740	18740	18740	18740	4
595	20240322	105000	191835700	18730	18730	18730	18730	11
596	20240322	104900	191629670	18730	18750	18750	18730	30
597	20240322	104800	191067530	18730	18730	18780	18730	219
598	20240322	104700	186959860	18720	18710	18720	18710	84
599	20240322	104600	185387430	18710	18740	18770	18710	105
600	20240322	104500	183422250	18720	18720	18760	18720	151
601	20240322	104400	180593130	18680	18710	18710	18680	197
602	20240322	104300	176910230	18710	18710	18710	18710	18
603	20240322	104200	176573450	18730	18730	18730	18730	201
604	20240322	104100	172808720	18690	18730	18730	18690	14
605	20240322	104000	172546580	18730	18730	18730	18730	1
606	20240322	103900	172527850	18790	18650	18790	18650	19
607	20240322	103800	172173140	18650	18650	18650	18650	4
608	20240322	103700	172098540	18650	18650	18650	18650	29
609	20240322	103600	171557690	18670	18640	18670	18640	23
610	20240322	103500	171128700	18660	18660	18660	18660	0
611	20240322	103400	171128700	18660	18660	18660	18660	390
612	20240322	103300	163851300	18660	18670	18670	18660	92
613	20240322	103200	162134330	18660	18700	18700	18660	45
614	20240322	103100	161293260	18700	18700	18700	18700	0
615	20240322	103000	161293260	18700	18710	18710	18700	52
616	20240322	102900	160320610	18700	18710	18710	18700	128
617	20240322	102800	157926770	18750	18750	18750	18750	76
618	20240322	102700	156501770	18750	18750	18750	18750	278
619	20240322	102600	151289270	18750	18770	18800	18750	155
620	20240322	102500	148382010	18830	18720	18850	18720	461
621	20240322	102400	139698910	18770	18690	18770	18650	1267
622	20240322	102300	116001090	18670	18660	18670	18660	173
623	20240322	102200	112772780	18660	18660	18660	18660	18
624	20240322	102100	112436900	18660	18660	18660	18660	19
625	20240322	102000	112082360	18660	18660	18660	18650	6
626	20240322	101900	111970420	18660	18680	18680	18660	63
627	20240322	101800	110793840	18660	18650	18660	18650	34
628	20240322	101700	110159600	18680	18640	18680	18640	13
629	20240322	101600	109916840	18680	18650	18680	18650	24
630	20240322	101500	109468830	18640	18640	18640	18620	79
631	20240322	101400	107996330	18640	18640	18640	18640	9
632	20240322	101300	107828570	18610	18610	18610	18610	102
633	20240322	101200	105930350	18610	18610	18620	18610	32
634	20240322	101100	105334690	18610	18640	18640	18610	6
635	20240322	101000	105222970	18610	18630	18630	18610	232
636	20240322	100900	100900850	18630	18640	18640	18630	99
637	20240322	100800	99055600	18610	18610	18610	18610	12
638	20240322	100700	98832280	18640	18640	18640	18640	9
639	20240322	100600	98664520	18610	18610	18610	18610	3
640	20240322	100500	98608690	18610	18610	18640	18610	220
641	20240322	100400	94512280	18680	18610	18680	18610	15
642	20240322	100300	94232500	18610	18580	18610	18580	12
643	20240322	100200	94009390	18590	18590	18590	18590	3
644	20240322	100100	93953620	18610	18610	18610	18610	8
645	20240322	100000	93804740	18680	18680	18680	18680	12
646	20240322	095900	93580580	18610	18700	18700	18610	4
647	20240322	095800	93505910	18600	18570	18600	18570	399
648	20240322	095700	86087330	18570	18570	18570	18570	0
649	20240322	095600	86087330	18570	18580	18580	18570	23
650	20240322	095500	85660110	18580	18570	18580	18570	6
651	20240322	095400	85548680	18570	18570	18570	18570	5
652	20240322	095300	85455830	18580	18570	18580	18570	15
653	20240322	095200	85177150	18560	18560	18560	18560	10
654	20240322	095100	84991550	18570	18540	18570	18540	286
655	20240322	095000	79684130	18540	18540	18540	18540	0
656	20240322	094900	79684130	18540	18540	18540	18540	13
657	20240322	094800	79443110	18540	18540	18540	18540	0
658	20240322	094700	79443110	18540	18550	18550	18540	53
659	20240322	094600	78460050	18540	18540	18540	18540	14
660	20240322	094500	78200490	18540	18540	18540	18540	20
661	20240322	094400	77829690	18540	18550	18550	18540	15
662	20240322	094300	77551520	18550	18550	18550	18550	5
663	20240322	094200	77458770	18540	18540	18540	18540	21
664	20240322	094100	77069430	18530	18530	18530	18530	15
665	20240322	094000	76791480	18540	18540	18540	18540	2
666	20240322	093900	76754400	18540	18540	18540	18540	3
667	20240322	093800	76698780	18540	18530	18540	18530	741
668	20240322	093700	62967050	18530	18530	18530	18530	8
669	20240322	093600	62818810	18530	18530	18530	18520	194
670	20240322	093500	59224090	18520	18520	18530	18520	85
671	20240322	093400	57649630	18520	18520	18520	18510	23
672	20240322	093300	57223780	18520	18520	18520	18520	125
673	20240322	093200	54908780	18520	18520	18520	18520	11
674	20240322	093100	54705060	18500	18500	18500	18500	0
675	20240322	093000	54705060	18500	18500	18500	18500	12
676	20240322	092900	54483060	18560	18560	18560	18560	1
677	20240322	092800	54464500	18500	18500	18500	18500	40
678	20240322	092700	53724500	18500	18500	18500	18500	40
679	20240322	092600	52984500	18500	18500	18500	18500	11
680	20240322	092500	52781000	18500	18500	18500	18500	2
681	20240322	092400	52744000	18500	18500	18500	18500	137
682	20240322	092300	50209500	18500	18500	18500	18500	728
683	20240322	092200	36741500	18510	18520	18520	18500	397
684	20240322	092100	29393770	18520	18520	18520	18520	7
685	20240322	092000	29264130	18520	18520	18530	18520	209
686	20240322	091900	25393100	18560	18520	18560	18520	45
687	20240322	091800	24558500	18520	18520	18520	18520	3
688	20240322	091700	24502940	18570	18540	18570	18520	68
689	20240322	091600	23242810	18540	18570	18570	18540	80
690	20240322	091500	21759220	18600	18600	18600	18600	0
691	20240322	091400	21759220	18600	18550	18600	18550	37
692	20240322	091300	21072770	18550	18550	18550	18550	67
693	20240322	091200	19829920	18550	18550	18550	18550	7
694	20240322	091100	19700070	18550	18550	18550	18550	0
695	20240322	091000	19700070	18550	18550	18550	18550	5
696	20240322	090900	19607320	18600	18600	18600	18600	13
697	20240322	090800	19365520	18600	18600	18600	18600	92
698	20240322	090700	17654320	18600	18600	18600	18600	0
699	20240322	090600	17654320	18600	18570	18600	18570	126
700	20240322	090500	15311020	18570	18590	18590	18570	11
701	20240322	090400	15106550	18590	18590	18590	18590	0
702	20240322	090300	15106550	18590	18570	18590	18570	100
703	20240322	090200	13248220	18590	18600	18600	18590	23
704	20240322	090100	12820640	18890	18590	18890	18590	542
705	20240322	090000	2676960	18590	18590	18590	18590	144