KissMeData/137310/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	201900	3601981730	11670	11670	11670	11670	6694
3	20240321	201800	3601981730	11670	11670	11670	11670	0
4	20240321	201700	3601981730	11670	11670	11670	11670	0
5	20240321	201600	3601981730	11670	11670	11670	11670	0
6	20240321	201500	3601981730	11670	11670	11670	11670	0
7	20240321	201400	3601981730	11670	11670	11670	11670	0
8	20240321	201300	3601981730	11670	11670	11670	11670	0
9	20240321	201200	3601981730	11670	11670	11670	11670	0
10	20240321	201100	3601981730	11670	11670	11670	11670	0
11	20240321	201000	3601981730	11670	11670	11670	11670	0
12	20240321	200900	3601981730	11670	11670	11670	11670	0
13	20240321	200800	3601981730	11670	11670	11670	11670	0
14	20240321	200700	3601981730	11670	11670	11670	11670	0
15	20240321	200600	3601981730	11670	11670	11670	11670	0
16	20240321	200500	3601981730	11670	11670	11670	11670	0
17	20240321	200400	3601981730	11670	11670	11670	11670	0
18	20240321	200300	3601981730	11670	11670	11670	11670	0
19	20240321	200200	3601981730	11670	11670	11670	11670	0
20	20240321	200100	3601981730	11670	11670	11670	11670	0
21	20240321	200000	3601981730	11670	11670	11670	11670	0
22	20240321	195900	3601981730	11670	11670	11670	11670	0
23	20240321	195800	3601981730	11670	11670	11670	11670	0
24	20240321	195700	3601981730	11670	11670	11670	11670	0
25	20240321	195600	3601981730	11670	11670	11670	11670	0
26	20240321	195500	3601981730	11670	11670	11670	11670	0
27	20240321	195400	3601981730	11670	11670	11670	11670	0
28	20240321	195300	3601981730	11670	11670	11670	11670	0
29	20240321	195200	3601981730	11670	11670	11670	11670	0
30	20240321	195100	3601981730	11670	11670	11670	11670	0
31	20240321	195000	3601981730	11670	11670	11670	11670	0
32	20240321	194900	3601981730	11670	11670	11670	11670	6694
33	20240321	194800	3601981730	11670	11670	11670	11670	0
34	20240321	194700	3601981730	11670	11670	11670	11670	0
35	20240321	194600	3601981730	11670	11670	11670	11670	0
36	20240321	194500	3601981730	11670	11670	11670	11670	0
37	20240321	194400	3601981730	11670	11670	11670	11670	0
38	20240321	194300	3601981730	11670	11670	11670	11670	0
39	20240321	194200	3601981730	11670	11670	11670	11670	0
40	20240321	194100	3601981730	11670	11670	11670	11670	0
41	20240321	194000	3601981730	11670	11670	11670	11670	0
42	20240321	193900	3601981730	11670	11670	11670	11670	0
43	20240321	193800	3601981730	11670	11670	11670	11670	0
44	20240321	193700	3601981730	11670	11670	11670	11670	0
45	20240321	193600	3601981730	11670	11670	11670	11670	0
46	20240321	193500	3601981730	11670	11670	11670	11670	0
47	20240321	193400	3601981730	11670	11670	11670	11670	0
48	20240321	193300	3601981730	11670	11670	11670	11670	0
49	20240321	193200	3601981730	11670	11670	11670	11670	0
50	20240321	193100	3601981730	11670	11670	11670	11670	0
51	20240321	193000	3601981730	11670	11670	11670	11670	0
52	20240321	192900	3601981730	11670	11670	11670	11670	0
53	20240321	192800	3601981730	11670	11670	11670	11670	0
54	20240321	192700	3601981730	11670	11670	11670	11670	0
55	20240321	192600	3601981730	11670	11670	11670	11670	0
56	20240321	192500	3601981730	11670	11670	11670	11670	0
57	20240321	192400	3601981730	11670	11670	11670	11670	0
58	20240321	192300	3601981730	11670	11670	11670	11670	0
59	20240321	192200	3601981730	11670	11670	11670	11670	0
60	20240321	192100	3601981730	11670	11670	11670	11670	0
61	20240321	192000	3601981730	11670	11670	11670	11670	0
62	20240321	191900	3601981730	11670	11670	11670	11670	6694
63	20240321	191800	3601981730	11670	11670	11670	11670	0
64	20240321	191700	3601981730	11670	11670	11670	11670	0
65	20240321	191600	3601981730	11670	11670	11670	11670	0
66	20240321	191500	3601981730	11670	11670	11670	11670	0
67	20240321	191400	3601981730	11670	11670	11670	11670	0
68	20240321	191300	3601981730	11670	11670	11670	11670	0
69	20240321	191200	3601981730	11670	11670	11670	11670	0
70	20240321	191100	3601981730	11670	11670	11670	11670	0
71	20240321	191000	3601981730	11670	11670	11670	11670	0
72	20240321	190900	3601981730	11670	11670	11670	11670	0
73	20240321	190800	3601981730	11670	11670	11670	11670	0
74	20240321	190700	3601981730	11670	11670	11670	11670	0
75	20240321	190600	3601981730	11670	11670	11670	11670	0
76	20240321	190500	3601981730	11670	11670	11670	11670	0
77	20240321	190400	3601981730	11670	11670	11670	11670	0
78	20240321	190300	3601981730	11670	11670	11670	11670	0
79	20240321	190200	3601981730	11670	11670	11670	11670	0
80	20240321	190100	3601981730	11670	11670	11670	11670	0
81	20240321	190000	3601981730	11670	11670	11670	11670	0
82	20240321	185900	3601981730	11670	11670	11670	11670	0
83	20240321	185800	3601981730	11670	11670	11670	11670	0
84	20240321	185700	3601981730	11670	11670	11670	11670	0
85	20240321	185600	3601981730	11670	11670	11670	11670	0
86	20240321	185500	3601981730	11670	11670	11670	11670	0
87	20240321	185400	3601981730	11670	11670	11670	11670	0
88	20240321	185300	3601981730	11670	11670	11670	11670	0
89	20240321	185200	3601981730	11670	11670	11670	11670	0
90	20240321	185100	3601981730	11670	11670	11670	11670	0
91	20240321	185000	3601981730	11670	11670	11670	11670	0
92	20240321	184900	3601981730	11670	11670	11670	11670	6694
93	20240321	184800	3601981730	11670	11670	11670	11670	0
94	20240321	184700	3601981730	11670	11670	11670	11670	0
95	20240321	184600	3601981730	11670	11670	11670	11670	0
96	20240321	184500	3601981730	11670	11670	11670	11670	0
97	20240321	184400	3601981730	11670	11670	11670	11670	0
98	20240321	184300	3601981730	11670	11670	11670	11670	0
99	20240321	184200	3601981730	11670	11670	11670	11670	0
100	20240321	184100	3601981730	11670	11670	11670	11670	0
101	20240321	184000	3601981730	11670	11670	11670	11670	0
102	20240321	183900	3601981730	11670	11670	11670	11670	0
103	20240321	183800	3601981730	11670	11670	11670	11670	0
104	20240321	183700	3601981730	11670	11670	11670	11670	0
105	20240321	183600	3601981730	11670	11670	11670	11670	0
106	20240321	183500	3601981730	11670	11670	11670	11670	0
107	20240321	183400	3601981730	11670	11670	11670	11670	0
108	20240321	183300	3601981730	11670	11670	11670	11670	0
109	20240321	183200	3601981730	11670	11670	11670	11670	0
110	20240321	183100	3601981730	11670	11670	11670	11670	0
111	20240321	183000	3601981730	11670	11670	11670	11670	0
112	20240321	182900	3601981730	11670	11670	11670	11670	0
113	20240321	182800	3601981730	11670	11670	11670	11670	0
114	20240321	182700	3601981730	11670	11670	11670	11670	0
115	20240321	182600	3601981730	11670	11670	11670	11670	0
116	20240321	182500	3601981730	11670	11670	11670	11670	0
117	20240321	182400	3601981730	11670	11670	11670	11670	0
118	20240321	182300	3601981730	11670	11670	11670	11670	0
119	20240321	182200	3601981730	11670	11670	11670	11670	0
120	20240321	182100	3601981730	11670	11670	11670	11670	0
121	20240321	182000	3601981730	11670	11670	11670	11670	0
122	20240321	181900	3601981730	11670	11670	11670	11670	6694
123	20240321	181800	3601981730	11670	11670	11670	11670	0
124	20240321	181700	3601981730	11670	11670	11670	11670	0
125	20240321	181600	3601981730	11670	11670	11670	11670	0
126	20240321	181500	3601981730	11670	11670	11670	11670	0
127	20240321	181400	3601981730	11670	11670	11670	11670	0
128	20240321	181300	3601981730	11670	11670	11670	11670	0
129	20240321	181200	3601981730	11670	11670	11670	11670	0
130	20240321	181100	3601981730	11670	11670	11670	11670	0
131	20240321	181000	3601981730	11670	11670	11670	11670	0
132	20240321	180900	3601981730	11670	11670	11670	11670	0
133	20240321	180800	3601981730	11670	11670	11670	11670	0
134	20240321	180700	3601981730	11670	11670	11670	11670	0
135	20240321	180600	3601981730	11670	11670	11670	11670	0
136	20240321	180500	3601981730	11670	11670	11670	11670	0
137	20240321	180400	3601981730	11670	11670	11670	11670	0
138	20240321	180300	3601981730	11670	11670	11670	11670	0
139	20240321	180200	3601981730	11670	11670	11670	11670	0
140	20240321	180100	3601981730	11670	11670	11670	11670	0
141	20240321	180000	3601981730	11670	11670	11670	11670	0
142	20240321	175900	3601981730	11670	11670	11670	11670	0
143	20240321	175800	3601981730	11670	11670	11670	11670	0
144	20240321	175700	3601981730	11670	11670	11670	11670	0
145	20240321	175600	3601981730	11670	11670	11670	11670	0
146	20240321	175500	3601981730	11670	11670	11670	11670	0
147	20240321	175400	3601981730	11670	11670	11670	11670	0
148	20240321	175300	3601981730	11670	11670	11670	11670	0
149	20240321	175200	3601981730	11670	11670	11670	11670	0
150	20240321	175100	3601981730	11670	11670	11670	11670	0
151	20240321	175000	3601981730	11670	11670	11670	11670	0
152	20240321	174900	3601981730	11670	11670	11670	11670	6694
153	20240321	174800	3601981730	11670	11670	11670	11670	0
154	20240321	174700	3601981730	11670	11670	11670	11670	0
155	20240321	174600	3601981730	11670	11670	11670	11670	0
156	20240321	174500	3601981730	11670	11670	11670	11670	0
157	20240321	174400	3601981730	11670	11670	11670	11670	0
158	20240321	174300	3601981730	11670	11670	11670	11670	0
159	20240321	174200	3601981730	11670	11670	11670	11670	0
160	20240321	174100	3601981730	11670	11670	11670	11670	0
161	20240321	174000	3601981730	11670	11670	11670	11670	0
162	20240321	173900	3601981730	11670	11670	11670	11670	0
163	20240321	173800	3601981730	11670	11670	11670	11670	0
164	20240321	173700	3601981730	11670	11670	11670	11670	0
165	20240321	173600	3601981730	11670	11670	11670	11670	0
166	20240321	173500	3601981730	11670	11670	11670	11670	0
167	20240321	173400	3601981730	11670	11670	11670	11670	0
168	20240321	173300	3601981730	11670	11670	11670	11670	0
169	20240321	173200	3601981730	11670	11670	11670	11670	0
170	20240321	173100	3601981730	11670	11670	11670	11670	0
171	20240321	173000	3601981730	11670	11670	11670	11670	0
172	20240321	172900	3601981730	11670	11670	11670	11670	0
173	20240321	172800	3601981730	11670	11670	11670	11670	0
174	20240321	172700	3601981730	11670	11670	11670	11670	0
175	20240321	172600	3601981730	11670	11670	11670	11670	0
176	20240321	172500	3601981730	11670	11670	11670	11670	0
177	20240321	172400	3601981730	11670	11670	11670	11670	0
178	20240321	172300	3601981730	11670	11670	11670	11670	0
179	20240321	172200	3601981730	11670	11670	11670	11670	0
180	20240321	172100	3601981730	11670	11670	11670	11670	0
181	20240321	172000	3601981730	11670	11670	11670	11670	0
182	20240321	171900	3601981730	11670	11670	11670	11670	6694
183	20240321	171800	3601981730	11670	11670	11670	11670	0
184	20240321	171700	3601981730	11670	11670	11670	11670	0
185	20240321	171600	3601981730	11670	11670	11670	11670	0
186	20240321	171500	3601981730	11670	11670	11670	11670	0
187	20240321	171400	3601981730	11670	11670	11670	11670	0
188	20240321	171300	3601981730	11670	11670	11670	11670	0
189	20240321	171200	3601981730	11670	11670	11670	11670	0
190	20240321	171100	3601981730	11670	11670	11670	11670	0
191	20240321	171000	3601981730	11670	11670	11670	11670	0
192	20240321	170900	3601981730	11670	11670	11670	11670	0
193	20240321	170800	3601981730	11670	11670	11670	11670	0
194	20240321	170700	3601981730	11670	11670	11670	11670	0
195	20240321	170600	3601981730	11670	11670	11670	11670	0
196	20240321	170500	3601981730	11670	11670	11670	11670	0
197	20240321	170400	3601981730	11670	11670	11670	11670	0
198	20240321	170300	3601981730	11670	11670	11670	11670	0
199	20240321	170200	3601981730	11670	11670	11670	11670	0
200	20240321	170100	3601981730	11670	11670	11670	11670	0
201	20240321	170000	3601981730	11670	11670	11670	11670	0
202	20240321	165900	3601981730	11670	11670	11670	11670	0
203	20240321	165800	3601981730	11670	11670	11670	11670	0
204	20240321	165700	3601981730	11670	11670	11670	11670	0
205	20240321	165600	3601981730	11670	11670	11670	11670	0
206	20240321	165500	3601981730	11670	11670	11670	11670	0
207	20240321	165400	3601981730	11670	11670	11670	11670	0
208	20240321	165300	3601981730	11670	11670	11670	11670	0
209	20240321	165200	3601981730	11670	11670	11670	11670	0
210	20240321	165100	3601981730	11670	11670	11670	11670	0
211	20240321	165000	3601981730	11670	11670	11670	11670	0
212	20240321	164900	3601981730	11670	11670	11670	11670	6694
213	20240321	164800	3601981730	11670	11670	11670	11670	0
214	20240321	164700	3601981730	11670	11670	11670	11670	0
215	20240321	164600	3601981730	11670	11670	11670	11670	0
216	20240321	164500	3601981730	11670	11670	11670	11670	0
217	20240321	164400	3601981730	11670	11670	11670	11670	0
218	20240321	164300	3601981730	11670	11670	11670	11670	0
219	20240321	164200	3601981730	11670	11670	11670	11670	0
220	20240321	164100	3601981730	11670	11670	11670	11670	0
221	20240321	164000	3601981730	11670	11670	11670	11670	0
222	20240321	163900	3601981730	11670	11670	11670	11670	0
223	20240321	163800	3601981730	11670	11670	11670	11670	0
224	20240321	163700	3601981730	11670	11670	11670	11670	0
225	20240321	163600	3601981730	11670	11670	11670	11670	0
226	20240321	163500	3601981730	11670	11670	11670	11670	0
227	20240321	163400	3601981730	11670	11670	11670	11670	0
228	20240321	163300	3601981730	11670	11670	11670	11670	0
229	20240321	163200	3601981730	11670	11670	11670	11670	0
230	20240321	163100	3601981730	11670	11670	11670	11670	0
231	20240321	163000	3601981730	11670	11670	11670	11670	0
232	20240321	162900	3601981730	11670	11670	11670	11670	0
233	20240321	162800	3601981730	11670	11670	11670	11670	0
234	20240321	162700	3601981730	11670	11670	11670	11670	0
235	20240321	162600	3601981730	11670	11670	11670	11670	0
236	20240321	162500	3601981730	11670	11670	11670	11670	0
237	20240321	162400	3601981730	11670	11670	11670	11670	0
238	20240321	162300	3601981730	11670	11670	11670	11670	0
239	20240321	162200	3601981730	11670	11670	11670	11670	0
240	20240321	162100	3601981730	11670	11670	11670	11670	0
241	20240321	162000	3601981730	11670	11670	11670	11670	0
242	20240321	161900	3601981730	11670	11670	11670	11670	6694
243	20240321	161800	3601981730	11670	11670	11670	11670	0
244	20240321	161700	3601981730	11670	11670	11670	11670	0
245	20240321	161600	3601981730	11670	11670	11670	11670	0
246	20240321	161500	3601981730	11670	11670	11670	11670	0
247	20240321	161400	3601981730	11670	11670	11670	11670	0
248	20240321	161300	3601981730	11670	11670	11670	11670	0
249	20240321	161200	3601981730	11670	11670	11670	11670	0
250	20240321	161100	3601981730	11670	11670	11670	11670	0
251	20240321	161000	3601981730	11670	11670	11670	11670	0
252	20240321	160900	3601981730	11670	11670	11670	11670	0
253	20240321	160800	3601981730	11670	11670	11670	11670	0
254	20240321	160700	3601981730	11670	11670	11670	11670	0
255	20240321	160600	3601981730	11670	11670	11670	11670	0
256	20240321	160500	3601981730	11670	11670	11670	11670	0
257	20240321	160400	3601981730	11670	11670	11670	11670	0
258	20240321	160300	3601981730	11670	11670	11670	11670	0
259	20240321	160200	3601981730	11670	11670	11670	11670	0
260	20240321	160100	3601981730	11670	11670	11670	11670	0
261	20240321	160000	3601981730	11670	11670	11670	11670	0
262	20240321	155900	3601981730	11670	11670	11670	11670	0
263	20240321	155800	3601981730	11670	11670	11670	11670	0
264	20240321	155700	3601981730	11670	11670	11670	11670	0
265	20240321	155600	3601981730	11670	11670	11670	11670	0
266	20240321	155500	3601981730	11670	11670	11670	11670	0
267	20240321	155400	3601981730	11670	11670	11670	11670	0
268	20240321	155300	3601981730	11670	11670	11670	11670	0
269	20240321	155200	3601981730	11670	11670	11670	11670	0
270	20240321	155100	3601981730	11670	11670	11670	11670	0
271	20240321	155000	3601981730	11670	11670	11670	11670	0
272	20240321	154900	3601981730	11670	11670	11670	11670	6694
273	20240321	154800	3601981730	11670	11670	11670	11670	0
274	20240321	154700	3601981730	11670	11670	11670	11670	0
275	20240321	154600	3601981730	11670	11670	11670	11670	0
276	20240321	154500	3601981730	11670	11670	11670	11670	0
277	20240321	154400	3601981730	11670	11670	11670	11670	0
278	20240321	154300	3601981730	11670	11670	11670	11670	0
279	20240321	154200	3601981730	11670	11670	11670	11670	0
280	20240321	154100	3601981730	11670	11670	11670	11670	0
281	20240321	154000	3601981730	11670	11670	11670	11670	0
282	20240321	153900	3601981730	11670	11670	11670	11670	0
283	20240321	153800	3601981730	11670	11670	11670	11670	0
284	20240321	153700	3601981730	11670	11670	11670	11670	0
285	20240321	153600	3601981730	11670	11670	11670	11670	0
286	20240321	153500	3601981730	11670	11670	11670	11670	0
287	20240321	153400	3601981730	11670	11670	11670	11670	0
288	20240321	153300	3601981730	11670	11670	11670	11670	0
289	20240321	153200	3601981730	11670	11670	11670	11670	0
290	20240321	153100	3601981730	11670	11670	11670	11670	0
291	20240321	153000	3601981730	11670	11670	11670	11670	6694
292	20240321	152900	3523862750	11640	11640	11640	11640	0
293	20240321	152800	3523862750	11640	11640	11640	11640	0
294	20240321	152700	3523862750	11640	11640	11640	11640	0
295	20240321	152600	3523862750	11640	11640	11640	11640	0
296	20240321	152500	3523862750	11640	11640	11640	11640	0
297	20240321	152400	3523862750	11640	11640	11640	11640	0
298	20240321	152300	3523862750	11640	11640	11640	11640	0
299	20240321	152200	3523862750	11640	11640	11640	11640	0
300	20240321	152100	3523862750	11640	11640	11640	11640	0
301	20240321	152000	3523862750	11640	11640	11640	11640	0
302	20240321	151900	3523862750	11640	11640	11650	11630	3386
303	20240321	151800	3484443260	11630	11640	11640	11630	526
304	20240321	151700	3478322920	11640	11650	11650	11640	884
305	20240321	151600	3468025610	11650	11660	11660	11650	9155
306	20240321	151500	3361369100	11660	11650	11670	11650	668
307	20240321	151400	3353579410	11660	11660	11660	11660	540
308	20240321	151300	3347283010	11660	11670	11670	11650	280
309	20240321	151200	3344016830	11670	11670	11680	11670	388
310	20240321	151100	3339488860	11670	11670	11680	11670	163
311	20240321	151000	3337586440	11680	11670	11680	11670	657
312	20240321	150900	3329918060	11670	11670	11680	11670	30
313	20240321	150800	3329567820	11680	11650	11680	11650	911
314	20240321	150700	3318941930	11660	11660	11670	11650	1195
315	20240321	150600	3305009110	11660	11660	11670	11660	187
316	20240321	150500	3302827520	11660	11660	11670	11660	249
317	20240321	150400	3299924170	11660	11670	11670	11660	191
318	20240321	150300	3297696140	11670	11680	11680	11660	149
319	20240321	150200	3295957520	11670	11670	11680	11670	988
320	20240321	150100	3284419020	11670	11670	11670	11670	6
321	20240321	150000	3284349000	11670	11670	11680	11670	751
322	20240321	145900	3275583280	11670	11680	11680	11670	144
323	20240321	145800	3273901380	11670	11670	11680	11670	187
324	20240321	145700	3271717940	11670	11660	11670	11660	172
325	20240321	145600	3269710710	11670	11670	11670	11660	760
326	20240321	145500	3260841530	11680	11670	11680	11660	611
327	20240321	145400	3253706310	11680	11660	11680	11660	738
328	20240321	145300	3245096600	11670	11660	11670	11660	6
329	20240321	145200	3245026630	11670	11660	11670	11660	539
330	20240321	145100	3238737290	11660	11670	11670	11660	2
331	20240321	145000	3238713960	11660	11670	11670	11660	1408
332	20240321	144900	3222283180	11660	11670	11680	11660	1897
333	20240321	144800	3200152530	11670	11670	11670	11670	16
334	20240321	144700	3199965810	11680	11680	11680	11680	85
335	20240321	144600	3198973010	11670	11680	11700	11670	79
336	20240321	144500	3198050910	11680	11710	11710	11680	3177
337	20240321	144400	3160921700	11690	11700	11710	11690	21
338	20240321	144300	3160676130	11700	11690	11710	11690	165
339	20240321	144200	3158745530	11690	11700	11710	11690	74
340	20240321	144100	3157879200	11700	11700	11700	11700	189
341	20240321	144000	3155667900	11690	11690	11700	11690	696
342	20240321	143900	3147525530	11690	11690	11690	11690	5
343	20240321	143800	3147467080	11690	11700	11700	11690	76
344	20240321	143700	3146578060	11700	11690	11700	11690	230
345	20240321	143600	3143887360	11690	11690	11690	11690	343
346	20240321	143500	3139877690	11690	11690	11690	11690	122
347	20240321	143400	3138451510	11700	11690	11700	11680	664
348	20240321	143300	3130691420	11690	11690	11690	11680	1091
349	20240321	143200	3117938760	11680	11680	11690	11680	658
350	20240321	143100	3110248320	11690	11690	11690	11690	171
351	20240321	143000	3108249330	11690	11690	11690	11680	119
352	20240321	142900	3106858380	11690	11690	11690	11680	235
353	20240321	142800	3104112000	11690	11690	11690	11690	120
354	20240321	142700	3102709200	11690	11680	11710	11680	261
355	20240321	142600	3099660610	11710	11700	11710	11680	135
356	20240321	142500	3098082090	11710	11710	11710	11700	873
357	20240321	142400	3087867160	11700	11690	11700	11690	228
358	20240321	142300	3085201210	11690	11680	11690	11680	152
359	20240321	142200	3083424650	11690	11690	11690	11680	334
360	20240321	142100	3079520980	11680	11680	11680	11680	0
361	20240321	142000	3079520980	11680	11690	11690	11680	124
362	20240321	141900	3078071480	11700	11700	11710	11700	333
363	20240321	141800	3074174770	11710	11700	11710	11700	416
364	20240321	141700	3069306570	11700	11700	11700	11690	357
365	20240321	141600	3065130020	11700	11700	11700	11700	101
366	20240321	141500	3063948320	11700	11680	11700	11680	128
367	20240321	141400	3062452180	11700	11680	11700	11680	307
368	20240321	141300	3058865250	11690	11700	11700	11680	174
369	20240321	141200	3056830410	11700	11710	11710	11700	100
370	20240321	141100	3055659840	11690	11710	11710	11690	211
371	20240321	141000	3053192130	11710	11700	11710	11680	504
372	20240321	140900	3047296690	11710	11700	11710	11700	335
373	20240321	140800	3043377160	11710	11710	11710	11710	1
374	20240321	140700	3043365450	11690	11700	11700	11690	166
375	20240321	140600	3041423260	11710	11690	11710	11690	166
376	20240321	140500	3039481050	11700	11700	11700	11700	266
377	20240321	140400	3036368850	11700	11700	11700	11690	662
378	20240321	140300	3028625990	11700	11700	11700	11690	1180
379	20240321	140200	3014829730	11700	11700	11700	11700	155
380	20240321	140100	3013016230	11700	11700	11700	11690	675
381	20240321	140000	3005123640	11690	11710	11710	11690	776
382	20240321	135900	2996049040	11710	11700	11710	11700	430
383	20240321	135800	2991013750	11700	11700	11700	11700	55
384	20240321	135700	2990370250	11700	11710	11710	11700	109
385	20240321	135600	2989094860	11710	11720	11720	11710	218
386	20240321	135500	2986540450	11720	11710	11720	11690	168
387	20240321	135400	2984573210	11710	11700	11720	11700	2283
388	20240321	135300	2957838460	11700	11700	11710	11700	33
389	20240321	135200	2957452350	11700	11710	11710	11700	317
390	20240321	135100	2953742900	11710	11700	11710	11700	31
391	20240321	135000	2953379970	11710	11700	11710	11700	55
392	20240321	134900	2952736440	11710	11710	11710	11710	172
393	20240321	134800	2950722320	11690	11700	11700	11690	464
394	20240321	134700	2945294480	11700	11700	11700	11700	10
395	20240321	134600	2945177480	11710	11700	11710	11690	207
396	20240321	134500	2942756120	11690	11700	11700	11690	132
397	20240321	134400	2941212490	11690	11690	11690	11690	245
398	20240321	134300	2938348440	11690	11700	11700	11690	531
399	20240321	134200	2932140900	11710	11710	11710	11710	474
400	20240321	134100	2926590360	11720	11710	11720	11710	153
401	20240321	134000	2924798180	11720	11690	11720	11690	1871
402	20240321	133900	2902893830	11690	11690	11690	11690	85
403	20240321	133800	2901900180	11700	11700	11700	11700	301
404	20240321	133700	2898378480	11700	11700	11700	11700	4
405	20240321	133600	2898331680	11710	11710	11710	11710	58
406	20240321	133500	2897652500	11710	11710	11720	11700	334
407	20240321	133400	2893739730	11690	11720	11720	11690	1204
408	20240321	133300	2879663260	11710	11710	11710	11710	165
409	20240321	133200	2877731110	11710	11700	11720	11700	2391
410	20240321	133100	2849750450	11690	11690	11690	11690	17
411	20240321	133000	2849551720	11700	11700	11700	11700	1
412	20240321	132900	2849540020	11690	11700	11700	11690	76
413	20240321	132800	2848651020	11680	11680	11700	11680	389
414	20240321	132700	2844104090	11680	11690	11690	11680	141
415	20240321	132600	2842456100	11690	11680	11690	11680	448
416	20240321	132500	2837222440	11680	11670	11680	11670	187
417	20240321	132400	2835039130	11680	11670	11680	11660	1206
418	20240321	132300	2820965040	11660	11670	11670	11660	125
419	20240321	132200	2819506990	11650	11660	11670	11650	763
420	20240321	132100	2810611660	11660	11660	11660	11660	374
421	20240321	132000	2806250820	11660	11660	11660	11660	55
422	20240321	131900	2805609520	11660	11650	11660	11650	1477
423	20240321	131800	2788391280	11640	11650	11650	11640	280
424	20240321	131700	2785129840	11650	11650	11660	11650	74
425	20240321	131600	2784267730	11650	11650	11660	11650	267
426	20240321	131500	2781156680	11650	11650	11650	11640	343
427	20240321	131400	2777161570	11650	11650	11660	11650	484
428	20240321	131300	2771522640	11650	11670	11670	11650	1462
429	20240321	131200	2754487800	11670	11660	11670	11660	769
430	20240321	131100	2745521240	11640	11640	11640	11640	160
431	20240321	131000	2743658840	11650	11650	11650	11650	1033
432	20240321	130900	2731624390	11650	11660	11660	11650	79
433	20240321	130800	2730703940	11650	11660	11670	11650	1141
434	20240321	130700	2717408220	11660	11660	11670	11650	2079
435	20240321	130600	2693167790	11670	11670	11670	11670	84
436	20240321	130500	2692187510	11680	11670	11680	11670	728
437	20240321	130400	2683691200	11670	11670	11670	11670	62
438	20240321	130300	2682967660	11680	11700	11700	11670	266
439	20240321	130200	2679862970	11700	11700	11700	11700	0
440	20240321	130100	2679862970	11700	11690	11700	11690	56
441	20240321	130000	2679207780	11690	11670	11690	11670	1348
442	20240321	125900	2663457100	11670	11670	11670	11670	14
443	20240321	125800	2663293720	11680	11700	11700	11660	309
444	20240321	125700	2659688370	11690	11690	11690	11690	275
445	20240321	125600	2656473620	11670	11670	11670	11670	1
446	20240321	125500	2656461950	11660	11680	11680	11660	1314
447	20240321	125400	2641117950	11680	11690	11700	11670	135
448	20240321	125300	2639541180	11680	11690	11690	11680	622
449	20240321	125200	2632274630	11690	11680	11690	11680	1683
450	20240321	125100	2612615610	11680	11680	11680	11680	86
451	20240321	125000	2611611130	11680	11690	11700	11680	331
452	20240321	124900	2607742820	11680	11690	11690	11680	270
453	20240321	124800	2604588520	11690	11690	11690	11690	0
454	20240321	124700	2604588520	11690	11700	11700	11690	499
455	20240321	124600	2598755060	11690	11690	11690	11690	49
456	20240321	124500	2598182250	11690	11700	11700	11690	620
457	20240321	124400	2590930800	11700	11710	11710	11700	551
458	20240321	124300	2584484090	11700	11700	11700	11690	566
459	20240321	124200	2577863540	11690	11700	11700	11690	55
460	20240321	124100	2577220540	11700	11700	11700	11690	443
461	20240321	124000	2572038090	11700	11700	11700	11700	5
462	20240321	123900	2571979590	11700	11720	11720	11700	229
463	20240321	123800	2569300250	11720	11700	11720	11700	101
464	20240321	123700	2568118510	11690	11700	11700	11690	43
465	20240321	123600	2567615420	11700	11700	11720	11700	787
466	20240321	123500	2558403040	11710	11710	11710	11710	321
467	20240321	123400	2554644130	11710	11690	11710	11690	2109
468	20240321	123300	2529970100	11700	11710	11710	11670	618
469	20240321	123200	2522749850	11700	11710	11720	11700	398
470	20240321	123100	2518089850	11710	11710	11710	11710	2
471	20240321	123000	2518066430	11710	11710	11720	11710	23
472	20240321	122900	2517797000	11690	11710	11710	11690	739
473	20240321	122800	2509150310	11700	11710	11710	11700	13
474	20240321	122700	2508998090	11710	11710	11710	11710	1
475	20240321	122600	2508986380	11710	11690	11710	11690	416
476	20240321	122500	2504121240	11690	11690	11690	11680	731
477	20240321	122400	2495576930	11680	11690	11690	11680	578
478	20240321	122300	2488821810	11710	11700	11710	11690	800
479	20240321	122200	2479460100	11710	11720	11720	11710	1530
480	20240321	122100	2461533200	11730	11750	11750	11730	2141
481	20240321	122000	2436411100	11770	11770	11770	11770	1
482	20240321	121900	2436399330	11770	11740	11770	11740	177
483	20240321	121800	2434318320	11740	11750	11750	11740	151
484	20240321	121700	2432545010	11750	11740	11760	11730	715
485	20240321	121600	2424146480	11740	11740	11750	11740	1291
486	20240321	121500	2408989540	11750	11740	11750	11740	188
487	20240321	121400	2406780560	11740	11740	11740	11730	1233
488	20240321	121300	2392305560	11750	11750	11750	11750	105
489	20240321	121200	2391071810	11750	11740	11750	11740	608
490	20240321	121100	2383933860	11750	11750	11750	11750	189
491	20240321	121000	2381713110	11760	11750	11760	11750	112
492	20240321	120900	2380396290	11760	11760	11760	11750	1260
493	20240321	120800	2365581400	11770	11780	11780	11770	595
494	20240321	120700	2358578040	11780	11780	11780	11780	115
495	20240321	120600	2357223340	11770	11770	11770	11770	0
496	20240321	120500	2357223340	11770	11770	11780	11770	570
497	20240321	120400	2350512990	11760	11770	11770	11760	582
498	20240321	120300	2343668490	11770	11790	11790	11760	1308
499	20240321	120200	2328273160	11790	11800	11800	11790	942
500	20240321	120100	2317161820	11800	11800	11800	11800	8
501	20240321	120000	2317067420	11810	11800	11810	11800	505
502	20240321	115900	2311106570	11800	11800	11800	11800	251
503	20240321	115800	2308144770	11800	11800	11800	11800	84
504	20240321	115700	2307153570	11800	11800	11810	11800	287
505	20240321	115600	2303766870	11810	11810	11810	11810	83
506	20240321	115500	2302786640	11810	11800	11810	11800	85
507	20240321	115400	2301782800	11810	11800	11810	11800	762
508	20240321	115300	2292789200	11800	11790	11800	11790	459
509	20240321	115200	2287376770	11790	11790	11790	11790	83
510	20240321	115100	2286398200	11790	11790	11790	11790	83
511	20240321	115000	2285419630	11780	11780	11780	11780	312
512	20240321	114900	2281744270	11770	11780	11780	11770	86
513	20240321	114800	2280731220	11780	11790	11790	11780	134
514	20240321	114700	2279151800	11790	11790	11790	11790	17
515	20240321	114600	2278951370	11800	11800	11810	11800	361
516	20240321	114500	2274690740	11800	11800	11800	11790	888
517	20240321	114400	2264214580	11800	11790	11800	11790	491
518	20240321	114300	2258422500	11790	11790	11790	11790	186
519	20240321	114200	2256229560	11790	11790	11790	11790	50
520	20240321	114100	2255640060	11790	11790	11790	11780	595
521	20240321	114000	2248630060	11790	11790	11790	11790	85
522	20240321	113900	2247627910	11790	11780	11790	11780	86
523	20240321	113800	2246613980	11790	11790	11790	11790	119
524	20240321	113700	2245210970	11790	11780	11790	11780	211
525	20240321	113600	2242725380	11780	11780	11780	11780	7
526	20240321	113500	2242642920	11770	11760	11770	11740	1145
527	20240321	113400	2229183350	11760	11750	11780	11750	39
528	20240321	113300	2228724380	11780	11800	11810	11730	2377
529	20240321	113200	2200718800	11800	11790	11800	11790	112
530	20240321	113100	2199397210	11790	11800	11800	11790	94
531	20240321	113000	2198288110	11790	11800	11800	11790	1124
532	20240321	112900	2185035430	11810	11800	11810	11800	335
533	20240321	112800	2181081600	11800	11790	11800	11780	1196
534	20240321	112700	2166980130	11790	11800	11810	11790	233
535	20240321	112600	2164229920	11800	11800	11800	11800	327
536	20240321	112500	2160371320	11800	11800	11800	11800	1062
537	20240321	112400	2147839720	11800	11800	11800	11800	365
538	20240321	112300	2143532720	11790	11810	11810	11790	323
539	20240321	112200	2139719620	11810	11800	11810	11800	503
540	20240321	112100	2133779280	11810	11810	11810	11810	98
541	20240321	112000	2132621900	11810	11820	11820	11810	667
542	20240321	111900	2124739950	11820	11810	11820	11810	141
543	20240321	111800	2123073730	11820	11820	11820	11820	171
544	20240321	111700	2121052510	11820	11780	11820	11780	1587
545	20240321	111600	2102306540	11790	11790	11790	11780	114
546	20240321	111500	2100962620	11790	11790	11790	11790	138
547	20240321	111400	2099335600	11780	11780	11780	11780	47
548	20240321	111300	2098781940	11780	11780	11790	11780	311
549	20240321	111200	2095117810	11790	11790	11790	11780	460
550	20240321	111100	2089694970	11790	11790	11800	11790	275
551	20240321	111000	2086451890	11800	11790	11800	11790	2
552	20240321	110900	2086428300	11780	11750	11780	11750	1036
553	20240321	110800	2074240160	11760	11740	11760	11740	341
554	20240321	110700	2070232040	11740	11740	11740	11740	675
555	20240321	110600	2062307540	11740	11720	11740	11720	2945
556	20240321	110500	2027764410	11720	11740	11740	11650	4218
557	20240321	110400	1978478030	11710	11740	11740	11710	399
558	20240321	110300	1973798520	11750	11750	11750	11750	83
559	20240321	110200	1972823270	11740	11730	11740	11730	599
560	20240321	110100	1965794650	11720	11750	11750	11710	5582
561	20240321	110000	1900336650	11750	11770	11770	11750	1098
562	20240321	105900	1887426850	11770	11760	11770	11760	66
563	20240321	105800	1886650130	11750	11780	11780	11750	2007
564	20240321	105700	1863046870	11780	11770	11780	11770	84
565	20240321	105600	1862057360	11780	11790	11790	11780	666
566	20240321	105500	1854210670	11790	11780	11790	11780	221
567	20240321	105400	1851605190	11790	11790	11790	11790	753
568	20240321	105300	1842727320	11800	11800	11800	11800	108
569	20240321	105200	1841452920	11800	11810	11810	11800	140
570	20240321	105100	1839799540	11800	11820	11820	11800	383
571	20240321	105000	1835274030	11800	11800	11800	11800	12
572	20240321	104900	1835132430	11810	11820	11820	11800	228
573	20240321	104800	1832441820	11820	11800	11820	11800	284
574	20240321	104700	1829085790	11810	11800	11810	11800	1560
575	20240321	104600	1810663170	11790	11800	11810	11790	510
576	20240321	104500	1804644780	11790	11800	11800	11790	130
577	20240321	104400	1803111250	11790	11800	11800	11790	174
578	20240321	104300	1801058960	11800	11800	11800	11800	4
579	20240321	104200	1801011760	11800	11800	11800	11790	246
580	20240321	104100	1798109250	11800	11800	11800	11790	219
581	20240321	104000	1795525970	11790	11800	11810	11790	862
582	20240321	103900	1785354530	11800	11800	11800	11800	134
583	20240321	103800	1783773330	11790	11790	11790	11790	9
584	20240321	103700	1783667220	11800	11800	11800	11790	194
585	20240321	103600	1781378850	11800	11790	11800	11790	833
586	20240321	103500	1771556950	11790	11780	11790	11780	157
587	20240321	103400	1769706660	11780	11790	11800	11780	358
588	20240321	103300	1765485060	11790	11800	11800	11790	157
589	20240321	103200	1763633180	11800	11800	11810	11800	233
590	20240321	103100	1760881630	11810	11790	11810	11790	315
591	20240321	103000	1757161610	11800	11800	11800	11790	127
592	20240321	102900	1755663020	11810	11800	11810	11800	197
593	20240321	102800	1753337470	11800	11780	11800	11780	280
594	20240321	102700	1750038220	11780	11800	11800	11780	7816
595	20240321	102600	1657960200	11800	11800	11810	11800	535
596	20240321	102500	1651647100	11810	11810	11810	11810	88
597	20240321	102400	1650607820	11810	11790	11810	11790	1343
598	20240321	102300	1634756030	11800	11780	11800	11780	276
599	20240321	102200	1631499710	11780	11790	11790	11780	786
600	20240321	102100	1622233350	11780	11790	11790	11780	92
601	20240321	102000	1621148700	11790	11780	11800	11780	58
602	20240321	101900	1620465420	11780	11800	11810	11780	321
603	20240321	101800	1616678330	11780	11800	11800	11770	116
604	20240321	101700	1615309620	11780	11780	11780	11770	1174
605	20240321	101600	1601480080	11780	11790	11800	11770	975
606	20240321	101500	1589978670	11760	11780	11780	11760	220
607	20240321	101400	1587388660	11780	11790	11790	11780	761
608	20240321	101300	1578418980	11790	11760	11790	11760	410
609	20240321	101200	1573585110	11760	11790	11790	11760	3265
610	20240321	101100	1535176660	11780	11780	11800	11770	638
611	20240321	101000	1527664030	11780	11760	11780	11760	495
612	20240321	100900	1521834320	11770	11810	11810	11760	4801
613	20240321	100800	1465333370	11810	11820	11820	11810	310
614	20240321	100700	1461669870	11820	11830	11830	11820	164
615	20240321	100600	1459730390	11830	11790	11830	11790	661
616	20240321	100500	1451927290	11790	11790	11810	11790	2453
617	20240321	100400	1422995000	11790	11790	11800	11790	570
618	20240321	100300	1416273770	11790	11810	11810	11790	855
619	20240321	100200	1406184750	11810	11800	11810	11800	131
620	20240321	100100	1404637830	11800	11830	11830	11800	1027
621	20240321	100000	1392510650	11830	11820	11830	11810	95
622	20240321	095900	1391387550	11800	11800	11800	11800	215
623	20240321	095800	1388850550	11800	11830	11830	11800	1268
624	20240321	095700	1373868760	11830	11830	11830	11820	499
625	20240321	095600	1367969860	11830	11830	11830	11820	537
626	20240321	095500	1361617180	11830	11810	11830	11810	157
627	20240321	095400	1359760220	11810	11830	11830	11790	1125
628	20240321	095300	1346481670	11830	11860	11870	11830	2043
629	20240321	095200	1322267120	11880	11890	11900	11870	452
630	20240321	095100	1316892400	11890	11890	11900	11890	1548
631	20240321	095000	1298485000	11870	11870	11880	11870	3738
632	20240321	094900	1254086800	11870	11860	11880	11860	1679
633	20240321	094800	1234156250	11870	11880	11880	11870	1761
634	20240321	094700	1213246690	11880	11860	11880	11840	3831
635	20240321	094600	1167766810	11860	11830	11870	11820	1425
636	20240321	094500	1150866500	11850	11830	11860	11820	6545
637	20240321	094400	1073407570	11830	11840	11850	11830	1150
638	20240321	094300	1059796600	11840	11840	11850	11840	933
639	20240321	094200	1048749870	11840	11840	11840	11830	742
640	20240321	094100	1039965720	11820	11850	11850	11820	1280
641	20240321	094000	1024811000	11850	11850	11850	11830	844
642	20240321	093900	1014811340	11850	11820	11850	11820	220
643	20240321	093800	1012207220	11820	11850	11850	11800	660
644	20240321	093700	1004414560	11850	11850	11880	11850	3114
645	20240321	093600	967477250	11870	11790	11870	11790	8828
646	20240321	093500	863070250	11790	11780	11790	11780	310
647	20240321	093400	859418440	11780	11800	11800	11780	344
648	20240321	093300	855364320	11800	11790	11810	11790	1986
649	20240321	093200	831931100	11790	11760	11790	11760	222
650	20240321	093100	829316510	11760	11790	11790	11750	2378
651	20240321	093000	801339050	11780	11810	11810	11770	1353
652	20240321	092900	785396680	11800	11760	11800	11760	5404
653	20240321	092800	721679120	11770	11770	11770	11760	533
654	20240321	092700	715409460	11770	11760	11770	11760	741
655	20240321	092600	706694300	11770	11770	11770	11760	1670
656	20240321	092500	687041510	11770	11750	11780	11740	1039
657	20240321	092400	674817770	11750	11700	11760	11700	3793
658	20240321	092300	630282510	11700	11710	11720	11650	1532
659	20240321	092200	612377210	11690	11700	11710	11690	405
660	20240321	092100	607639210	11700	11720	11720	11700	641
661	20240321	092000	600129180	11720	11720	11720	11700	1782
662	20240321	091900	579264240	11720	11730	11730	11720	87
663	20240321	091800	578243760	11730	11720	11730	11720	402
664	20240321	091700	573530810	11730	11710	11730	11710	1048
665	20240321	091600	561247780	11720	11750	11750	11720	2287
666	20240321	091500	534401370	11750	11730	11750	11730	3275
667	20240321	091400	495961880	11720	11710	11730	11690	853
668	20240321	091300	485974420	11680	11710	11730	11680	4464
669	20240321	091200	433702240	11710	11700	11730	11700	3859
670	20240321	091100	388522410	11700	11690	11710	11680	1949
671	20240321	091000	365721250	11690	11670	11710	11670	1442
672	20240321	090900	348863800	11660	11660	11660	11620	1373
673	20240321	090800	332870540	11630	11670	11680	11630	2349
674	20240321	090700	305539540	11670	11640	11670	11640	858
675	20240321	090600	295534000	11640	11700	11700	11640	1165
676	20240321	090500	281939370	11690	11590	11700	11580	2172
677	20240321	090400	256608240	11590	11580	11650	11550	3202
678	20240321	090300	219527590	11570	11600	11600	11570	2490
679	20240321	090200	190679390	11600	11670	11670	11600	2865
680	20240321	090100	157387260	11660	11710	11710	11660	4773
681	20240321	090000	101690880	11710	11650	11720	11600	8702