KissMeData/000240/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	183000	1292766280	15820	15820	15820	15820	2103
3	20240320	182900	1292766280	15820	15820	15820	15820	0
4	20240320	182800	1292766280	15820	15820	15820	15820	0
5	20240320	182700	1292766280	15820	15820	15820	15820	0
6	20240320	182600	1292766280	15820	15820	15820	15820	0
7	20240320	182500	1292766280	15820	15820	15820	15820	0
8	20240320	182400	1292766280	15820	15820	15820	15820	0
9	20240320	182300	1292766280	15820	15820	15820	15820	0
10	20240320	182200	1292766280	15820	15820	15820	15820	0
11	20240320	182100	1292766280	15820	15820	15820	15820	0
12	20240320	182000	1292766280	15820	15820	15820	15820	0
13	20240320	181900	1292766280	15820	15820	15820	15820	0
14	20240320	181800	1292766280	15820	15820	15820	15820	0
15	20240320	181700	1292766280	15820	15820	15820	15820	0
16	20240320	181600	1292766280	15820	15820	15820	15820	0
17	20240320	181500	1292766280	15820	15820	15820	15820	0
18	20240320	181400	1292766280	15820	15820	15820	15820	0
19	20240320	181300	1292766280	15820	15820	15820	15820	0
20	20240320	181200	1292766280	15820	15820	15820	15820	0
21	20240320	181100	1292766280	15820	15820	15820	15820	0
22	20240320	181000	1292766280	15820	15820	15820	15820	0
23	20240320	180900	1292766280	15820	15820	15820	15820	0
24	20240320	180800	1292766280	15820	15820	15820	15820	0
25	20240320	180700	1292766280	15820	15820	15820	15820	0
26	20240320	180600	1292766280	15820	15820	15820	15820	0
27	20240320	180500	1292766280	15820	15820	15820	15820	0
28	20240320	180400	1292766280	15820	15820	15820	15820	0
29	20240320	180300	1292766280	15820	15820	15820	15820	0
30	20240320	180200	1292766280	15820	15820	15820	15820	0
31	20240320	180100	1292766280	15820	15820	15820	15820	0
32	20240320	180000	1292766280	15820	15820	15820	15820	2103
33	20240320	175900	1292766280	15820	15820	15820	15820	0
34	20240320	175800	1292766280	15820	15820	15820	15820	0
35	20240320	175700	1292766280	15820	15820	15820	15820	0
36	20240320	175600	1292766280	15820	15820	15820	15820	0
37	20240320	175500	1292766280	15820	15820	15820	15820	0
38	20240320	175400	1292766280	15820	15820	15820	15820	0
39	20240320	175300	1292766280	15820	15820	15820	15820	0
40	20240320	175200	1292766280	15820	15820	15820	15820	0
41	20240320	175100	1292766280	15820	15820	15820	15820	0
42	20240320	175000	1292766280	15820	15820	15820	15820	0
43	20240320	174900	1292766280	15820	15820	15820	15820	0
44	20240320	174800	1292766280	15820	15820	15820	15820	0
45	20240320	174700	1292766280	15820	15820	15820	15820	0
46	20240320	174600	1292766280	15820	15820	15820	15820	0
47	20240320	174500	1292766280	15820	15820	15820	15820	0
48	20240320	174400	1292766280	15820	15820	15820	15820	0
49	20240320	174300	1292766280	15820	15820	15820	15820	0
50	20240320	174200	1292766280	15820	15820	15820	15820	0
51	20240320	174100	1292766280	15820	15820	15820	15820	0
52	20240320	174000	1292766280	15820	15820	15820	15820	0
53	20240320	173900	1292766280	15820	15820	15820	15820	0
54	20240320	173800	1292766280	15820	15820	15820	15820	0
55	20240320	173700	1292766280	15820	15820	15820	15820	0
56	20240320	173600	1292766280	15820	15820	15820	15820	0
57	20240320	173500	1292766280	15820	15820	15820	15820	0
58	20240320	173400	1292766280	15820	15820	15820	15820	0
59	20240320	173300	1292766280	15820	15820	15820	15820	0
60	20240320	173200	1292766280	15820	15820	15820	15820	0
61	20240320	173100	1292766280	15820	15820	15820	15820	0
62	20240320	173000	1292766280	15820	15820	15820	15820	2103
63	20240320	172900	1292766280	15820	15820	15820	15820	0
64	20240320	172800	1292766280	15820	15820	15820	15820	0
65	20240320	172700	1292766280	15820	15820	15820	15820	0
66	20240320	172600	1292766280	15820	15820	15820	15820	0
67	20240320	172500	1292766280	15820	15820	15820	15820	0
68	20240320	172400	1292766280	15820	15820	15820	15820	0
69	20240320	172300	1292766280	15820	15820	15820	15820	0
70	20240320	172200	1292766280	15820	15820	15820	15820	0
71	20240320	172100	1292766280	15820	15820	15820	15820	0
72	20240320	172000	1292766280	15820	15820	15820	15820	0
73	20240320	171900	1292766280	15820	15820	15820	15820	0
74	20240320	171800	1292766280	15820	15820	15820	15820	0
75	20240320	171700	1292766280	15820	15820	15820	15820	0
76	20240320	171600	1292766280	15820	15820	15820	15820	0
77	20240320	171500	1292766280	15820	15820	15820	15820	0
78	20240320	171400	1292766280	15820	15820	15820	15820	0
79	20240320	171300	1292766280	15820	15820	15820	15820	0
80	20240320	171200	1292766280	15820	15820	15820	15820	0
81	20240320	171100	1292766280	15820	15820	15820	15820	0
82	20240320	171000	1292766280	15820	15820	15820	15820	0
83	20240320	170900	1292766280	15820	15820	15820	15820	0
84	20240320	170800	1292766280	15820	15820	15820	15820	0
85	20240320	170700	1292766280	15820	15820	15820	15820	0
86	20240320	170600	1292766280	15820	15820	15820	15820	0
87	20240320	170500	1292766280	15820	15820	15820	15820	0
88	20240320	170400	1292766280	15820	15820	15820	15820	0
89	20240320	170300	1292766280	15820	15820	15820	15820	0
90	20240320	170200	1292766280	15820	15820	15820	15820	0
91	20240320	170100	1292766280	15820	15820	15820	15820	0
92	20240320	170000	1292766280	15820	15820	15820	15820	2103
93	20240320	165900	1292766280	15820	15820	15820	15820	0
94	20240320	165800	1292766280	15820	15820	15820	15820	0
95	20240320	165700	1292766280	15820	15820	15820	15820	0
96	20240320	165600	1292766280	15820	15820	15820	15820	0
97	20240320	165500	1292766280	15820	15820	15820	15820	0
98	20240320	165400	1292766280	15820	15820	15820	15820	0
99	20240320	165300	1292766280	15820	15820	15820	15820	0
100	20240320	165200	1292766280	15820	15820	15820	15820	0
101	20240320	165100	1292766280	15820	15820	15820	15820	0
102	20240320	165000	1292766280	15820	15820	15820	15820	0
103	20240320	164900	1292766280	15820	15820	15820	15820	0
104	20240320	164800	1292766280	15820	15820	15820	15820	0
105	20240320	164700	1292766280	15820	15820	15820	15820	0
106	20240320	164600	1292766280	15820	15820	15820	15820	0
107	20240320	164500	1292766280	15820	15820	15820	15820	0
108	20240320	164400	1292766280	15820	15820	15820	15820	0
109	20240320	164300	1292766280	15820	15820	15820	15820	0
110	20240320	164200	1292766280	15820	15820	15820	15820	0
111	20240320	164100	1292766280	15820	15820	15820	15820	0
112	20240320	164000	1292766280	15820	15820	15820	15820	0
113	20240320	163900	1292766280	15820	15820	15820	15820	0
114	20240320	163800	1292766280	15820	15820	15820	15820	0
115	20240320	163700	1292766280	15820	15820	15820	15820	0
116	20240320	163600	1292766280	15820	15820	15820	15820	0
117	20240320	163500	1292766280	15820	15820	15820	15820	0
118	20240320	163400	1292766280	15820	15820	15820	15820	0
119	20240320	163300	1292766280	15820	15820	15820	15820	0
120	20240320	163200	1292766280	15820	15820	15820	15820	0
121	20240320	163100	1292766280	15820	15820	15820	15820	0
122	20240320	163000	1292766280	15820	15820	15820	15820	2103
123	20240320	162900	1292766280	15820	15820	15820	15820	0
124	20240320	162800	1292766280	15820	15820	15820	15820	0
125	20240320	162700	1292766280	15820	15820	15820	15820	0
126	20240320	162600	1292766280	15820	15820	15820	15820	0
127	20240320	162500	1292766280	15820	15820	15820	15820	0
128	20240320	162400	1292766280	15820	15820	15820	15820	0
129	20240320	162300	1292766280	15820	15820	15820	15820	0
130	20240320	162200	1292766280	15820	15820	15820	15820	0
131	20240320	162100	1292766280	15820	15820	15820	15820	0
132	20240320	162000	1292766280	15820	15820	15820	15820	0
133	20240320	161900	1292766280	15820	15820	15820	15820	0
134	20240320	161800	1292766280	15820	15820	15820	15820	0
135	20240320	161700	1292766280	15820	15820	15820	15820	0
136	20240320	161600	1292766280	15820	15820	15820	15820	0
137	20240320	161500	1292766280	15820	15820	15820	15820	0
138	20240320	161400	1292766280	15820	15820	15820	15820	0
139	20240320	161300	1292766280	15820	15820	15820	15820	0
140	20240320	161200	1292766280	15820	15820	15820	15820	0
141	20240320	161100	1292766280	15820	15820	15820	15820	0
142	20240320	161000	1292766280	15820	15820	15820	15820	0
143	20240320	160900	1292766280	15820	15820	15820	15820	0
144	20240320	160800	1292766280	15820	15820	15820	15820	0
145	20240320	160700	1292766280	15820	15820	15820	15820	0
146	20240320	160600	1292766280	15820	15820	15820	15820	0
147	20240320	160500	1292766280	15820	15820	15820	15820	0
148	20240320	160400	1292766280	15820	15820	15820	15820	0
149	20240320	160300	1292766280	15820	15820	15820	15820	0
150	20240320	160200	1292766280	15820	15820	15820	15820	0
151	20240320	160100	1292766280	15820	15820	15820	15820	0
152	20240320	160000	1292766280	15820	15820	15820	15820	2103
153	20240320	155900	1292766280	15820	15820	15820	15820	0
154	20240320	155800	1292766280	15820	15820	15820	15820	0
155	20240320	155700	1292766280	15820	15820	15820	15820	0
156	20240320	155600	1292766280	15820	15820	15820	15820	0
157	20240320	155500	1292766280	15820	15820	15820	15820	0
158	20240320	155400	1292766280	15820	15820	15820	15820	0
159	20240320	155300	1292766280	15820	15820	15820	15820	0
160	20240320	155200	1292766280	15820	15820	15820	15820	0
161	20240320	155100	1292766280	15820	15820	15820	15820	0
162	20240320	155000	1292766280	15820	15820	15820	15820	0
163	20240320	154900	1292766280	15820	15820	15820	15820	0
164	20240320	154800	1292766280	15820	15820	15820	15820	0
165	20240320	154700	1292766280	15820	15820	15820	15820	0
166	20240320	154600	1292766280	15820	15820	15820	15820	0
167	20240320	154500	1292766280	15820	15820	15820	15820	0
168	20240320	154400	1292766280	15820	15820	15820	15820	0
169	20240320	154300	1292766280	15820	15820	15820	15820	0
170	20240320	154200	1292766280	15820	15820	15820	15820	0
171	20240320	154100	1292766280	15820	15820	15820	15820	0
172	20240320	154000	1292766280	15820	15820	15820	15820	0
173	20240320	153900	1292766280	15820	15820	15820	15820	0
174	20240320	153800	1292766280	15820	15820	15820	15820	0
175	20240320	153700	1292766280	15820	15820	15820	15820	0
176	20240320	153600	1292766280	15820	15820	15820	15820	0
177	20240320	153500	1292766280	15820	15820	15820	15820	0
178	20240320	153400	1292766280	15820	15820	15820	15820	0
179	20240320	153300	1292766280	15820	15820	15820	15820	0
180	20240320	153200	1292766280	15820	15820	15820	15820	0
181	20240320	153100	1292766280	15820	15820	15820	15820	0
182	20240320	153000	1292766280	15820	15820	15820	15820	4206
183	20240320	152900	1259496820	15820	15820	15820	15820	0
184	20240320	152800	1259496820	15820	15820	15820	15820	0
185	20240320	152700	1259496820	15820	15820	15820	15820	0
186	20240320	152600	1259496820	15820	15820	15820	15820	0
187	20240320	152500	1259496820	15820	15820	15820	15820	0
188	20240320	152400	1259496820	15820	15820	15820	15820	0
189	20240320	152300	1259496820	15820	15820	15820	15820	0
190	20240320	152200	1259496820	15820	15820	15820	15820	0
191	20240320	152100	1259496820	15820	15820	15820	15820	0
192	20240320	152000	1259496820	15820	15820	15820	15820	0
193	20240320	151900	1259496820	15820	15840	15840	15820	196
194	20240320	151800	1256393090	15840	15830	15840	15830	187
195	20240320	151700	1253432140	15830	15840	15850	15830	739
196	20240320	151600	1241727800	15840	15850	15850	15840	209
197	20240320	151500	1238415340	15840	15840	15850	15840	96
198	20240320	151400	1236894020	15840	15840	15850	15840	164
199	20240320	151300	1234294890	15850	15850	15850	15840	203
200	20240320	151200	1231078530	15840	15830	15850	15830	411
201	20240320	151100	1224568530	15840	15830	15840	15830	69
202	20240320	151000	1223476160	15840	15840	15840	15830	11
203	20240320	150900	1223301930	15830	15820	15840	15820	47
204	20240320	150800	1222557480	15840	15830	15840	15820	336
205	20240320	150700	1217239330	15840	15840	15840	15830	60
206	20240320	150600	1216289440	15830	15820	15830	15820	170
207	20240320	150500	1213598440	15820	15820	15830	15820	91
208	20240320	150400	1212157950	15820	15820	15830	15820	15
209	20240320	150300	1211920570	15820	15820	15840	15820	76
210	20240320	150200	1210717560	15840	15820	15840	15820	36
211	20240320	150100	1210147660	15820	15830	15830	15820	75
212	20240320	150000	1208960940	15830	15830	15830	15820	7
213	20240320	145900	1208850150	15830	15830	15830	15820	45
214	20240320	145800	1208137830	15830	15820	15830	15810	314
215	20240320	145700	1203170330	15810	15820	15820	15810	99
216	20240320	145600	1201604170	15820	15810	15820	15810	16
217	20240320	145500	1201351070	15820	15810	15820	15810	15
218	20240320	145400	1201113790	15820	15820	15820	15810	17
219	20240320	145300	1200844860	15820	15820	15820	15810	229
220	20240320	145200	1197223330	15820	15820	15820	15810	146
221	20240320	145100	1194914910	15820	15810	15820	15810	152
222	20240320	145000	1192511670	15820	15820	15820	15820	15
223	20240320	144900	1192274370	15820	15820	15820	15820	13
224	20240320	144800	1192068710	15820	15830	15830	15810	655
225	20240320	144700	1181701980	15840	15850	15850	15840	423
226	20240320	144600	1175001600	15850	15850	15850	15850	13
227	20240320	144500	1174795550	15850	15850	15850	15850	15
228	20240320	144400	1174557800	15850	15840	15850	15840	165
229	20240320	144300	1171944180	15840	15820	15840	15820	233
230	20240320	144200	1168256890	15820	15820	15820	15820	11
231	20240320	144100	1168082870	15840	15830	15840	15830	107
232	20240320	144000	1166388100	15810	15810	15840	15810	362
233	20240320	143900	1160655940	15810	15820	15840	15800	1848
234	20240320	143800	1131414780	15800	15820	15820	15800	916
235	20240320	143700	1116928400	15820	15820	15820	15800	25
236	20240320	143600	1116533180	15820	15820	15820	15800	37
237	20240320	143500	1115948360	15820	15820	15820	15800	41
238	20240320	143400	1115300280	15820	15800	15820	15800	314
239	20240320	143300	1110337760	15800	15820	15820	15800	178
240	20240320	143200	1107524240	15820	15820	15820	15800	66
241	20240320	143100	1106481120	15800	15810	15820	15800	37
242	20240320	143000	1105896060	15810	15810	15810	15800	289
243	20240320	142900	1101327120	15820	15820	15830	15810	129
244	20240320	142800	1099286310	15830	15810	15830	15810	99
245	20240320	142700	1097720960	15810	15770	15810	15760	98
246	20240320	142600	1096175530	15770	15760	15780	15740	580
247	20240320	142500	1087034740	15740	15760	15770	15740	171
248	20240320	142400	1084338970	15760	15780	15780	15750	315
249	20240320	142300	1079373450	15780	15790	15790	15770	355
250	20240320	142200	1073774030	15790	15780	15790	15780	277
251	20240320	142100	1069402850	15790	15780	15800	15780	252
252	20240320	142000	1065423650	15790	15780	15790	15780	295
253	20240320	141900	1060768220	15780	15750	15810	15740	918
254	20240320	141800	1046292590	15740	15740	15750	15740	444
255	20240320	141700	1039303430	15750	15760	15760	15730	809
256	20240320	141600	1026570110	15760	15770	15770	15750	213
257	20240320	141500	1023214600	15760	15780	15780	15760	187
258	20240320	141400	1020267070	15790	15750	15810	15750	192
259	20240320	141300	1017242100	15740	15750	15760	15730	573
260	20240320	141200	1008222930	15750	15760	15760	15750	226
261	20240320	141100	1004663100	15760	15770	15770	15750	564
262	20240320	141000	995775220	15770	15790	15790	15760	140
263	20240320	140900	993568430	15750	15800	15810	15750	616
264	20240320	140800	983840730	15810	15800	15810	15790	278
265	20240320	140700	979448730	15800	15790	15810	15790	1009
266	20240320	140600	963508640	15800	15760	15800	15750	1214
267	20240320	140500	944367570	15760	15740	15760	15740	1041
268	20240320	140400	927977500	15740	15740	15750	15740	361
269	20240320	140300	922295010	15750	15750	15760	15730	922
270	20240320	140200	907783230	15760	15750	15760	15750	272
271	20240320	140100	903498520	15750	15760	15770	15750	845
272	20240320	140000	890181970	15750	15750	15760	15730	717
273	20240320	135900	878894130	15760	15770	15780	15750	236
274	20240320	135800	875174790	15780	15760	15790	15750	1092
275	20240320	135700	857957660	15800	15760	15800	15760	651
276	20240320	135600	847685630	15760	15770	15770	15760	176
277	20240320	135500	844911700	15770	15760	15770	15760	267
278	20240320	135400	840703500	15760	15760	15770	15760	231
279	20240320	135300	837062150	15780	15760	15780	15760	411
280	20240320	135200	830581340	15760	15760	15790	15760	399
281	20240320	135100	824285670	15760	15780	15790	15740	1000
282	20240320	135000	808521690	15770	15780	15790	15770	193
283	20240320	134900	805477320	15780	15810	15810	15780	1024
284	20240320	134800	789297740	15810	15830	15840	15810	265
285	20240320	134700	785102940	15810	15800	15820	15800	209
286	20240320	134600	781799450	15800	15810	15810	15800	231
287	20240320	134500	778147830	15820	15810	15820	15810	172
288	20240320	134400	775428400	15800	15790	15810	15790	652
289	20240320	134300	765122260	15800	15780	15800	15760	798
290	20240320	134200	752522800	15760	15760	15790	15760	532
291	20240320	134100	744130530	15760	15740	15760	15740	703
292	20240320	134000	733058910	15740	15750	15760	15740	397
293	20240320	133900	726805980	15750	15780	15790	15750	1353
294	20240320	133800	705475850	15780	15790	15800	15780	382
295	20240320	133700	699445270	15790	15790	15810	15780	492
296	20240320	133600	691672940	15780	15810	15810	15780	840
297	20240320	133500	678402820	15800	15810	15810	15800	301
298	20240320	133400	673645170	15800	15820	15830	15800	907
299	20240320	133300	659300560	15830	15870	15870	15830	1151
300	20240320	133200	641076530	15850	15850	15850	15850	0
301	20240320	133100	641076530	15850	15850	15850	15850	120
302	20240320	133000	639174530	15860	15850	15860	15850	160
303	20240320	132900	636638040	15860	15860	15860	15860	17
304	20240320	132800	636368420	15850	15850	15850	15850	0
305	20240320	132700	636368420	15850	15850	15850	15850	0
306	20240320	132600	636368420	15850	15850	15850	15850	150
307	20240320	132500	633990920	15860	15860	15860	15860	25
308	20240320	132400	633594420	15860	15860	15860	15860	106
309	20240320	132300	631913260	15870	15860	15870	15860	17
310	20240320	132200	631643560	15850	15850	15850	15850	0
311	20240320	132100	631643560	15850	15850	15850	15850	0
312	20240320	132000	631643560	15850	15850	15850	15850	120
313	20240320	131900	629741560	15860	15860	15860	15860	1
314	20240320	131800	629725700	15840	15840	15840	15840	39
315	20240320	131700	629107940	15860	15860	15870	15860	362
316	20240320	131600	623366510	15860	15860	15860	15860	8
317	20240320	131500	623239630	15870	15860	15870	15860	246
318	20240320	131400	619337610	15860	15860	15860	15860	20
319	20240320	131300	619020410	15860	15850	15860	15850	209
320	20240320	131200	615707500	15850	15850	15850	15850	1
321	20240320	131100	615691650	15850	15850	15850	15850	11
322	20240320	131000	615517300	15850	15850	15850	15850	30
323	20240320	130900	615041800	15840	15840	15840	15840	41
324	20240320	130800	614392360	15830	15830	15830	15830	0
325	20240320	130700	614392360	15830	15850	15850	15830	682
326	20240320	130600	603591780	15860	15860	15860	15860	0
327	20240320	130500	603591780	15860	15860	15860	15860	1
328	20240320	130400	603575920	15860	15880	15880	15860	415
329	20240320	130300	596987020	15890	15890	15890	15890	22
330	20240320	130200	596637440	15890	15890	15890	15890	0
331	20240320	130100	596637440	15890	15880	15890	15880	104
332	20240320	130000	594984890	15910	15890	15910	15890	300
333	20240320	125900	590213850	15900	15900	15900	15900	0
334	20240320	125800	590213850	15900	15900	15900	15900	0
335	20240320	125700	590213850	15900	15900	15900	15900	159
336	20240320	125600	587685750	15910	15910	15910	15910	0
337	20240320	125500	587685750	15910	15910	15910	15910	0
338	20240320	125400	587685750	15910	15910	15910	15910	133
339	20240320	125300	585569720	15910	15910	15910	15910	310
340	20240320	125200	580637620	15920	15920	15920	15920	112
341	20240320	125100	578854580	15910	15910	15910	15910	50
342	20240320	125000	578059080	15920	15920	15920	15920	8
343	20240320	124900	577931720	15920	15920	15920	15920	6
344	20240320	124800	577836200	15920	15920	15920	15920	46
345	20240320	124700	577103880	15920	15920	15920	15920	0
346	20240320	124600	577103880	15920	15920	15920	15920	0
347	20240320	124500	577103880	15920	15920	15920	15920	0
348	20240320	124400	577103880	15920	15900	15920	15900	112
349	20240320	124300	575322100	15910	15910	15910	15910	108
350	20240320	124200	573603820	15910	15920	15920	15910	160
351	20240320	124100	571057120	15920	15910	15920	15910	353
352	20240320	124000	565440610	15920	15920	15920	15920	0
353	20240320	123900	565440610	15920	15910	15920	15910	55
354	20240320	123800	564565510	15920	15920	15920	15920	0
355	20240320	123700	564565510	15920	15920	15920	15920	6
356	20240320	123600	564469990	15910	15910	15910	15910	0
357	20240320	123500	564469990	15910	15910	15910	15910	16
358	20240320	123400	564215430	15910	15910	15910	15910	50
359	20240320	123300	563419930	15910	15900	15910	15900	116
360	20240320	123200	561575370	15900	15900	15900	15900	0
361	20240320	123100	561575370	15900	15900	15900	15900	100
362	20240320	123000	559985370	15900	15900	15900	15900	1
363	20240320	122900	559969470	15910	15910	15910	15910	0
364	20240320	122800	559969470	15910	15910	15910	15910	88
365	20240320	122700	558569390	15890	15890	15890	15890	0
366	20240320	122600	558569390	15890	15890	15890	15890	218
367	20240320	122500	555105370	15920	15920	15920	15920	54
368	20240320	122400	554245690	15920	15920	15920	15920	5
369	20240320	122300	554166090	15920	15920	15920	15920	0
370	20240320	122200	554166090	15920	15890	15920	15890	824
371	20240320	122100	541062300	15890	15890	15890	15890	5
372	20240320	122000	540982850	15890	15890	15890	15890	2
373	20240320	121900	540951070	15880	15880	15880	15880	8
374	20240320	121800	540824030	15880	15880	15880	15880	68
375	20240320	121700	539744190	15880	15880	15880	15880	0
376	20240320	121600	539744190	15880	15880	15880	15880	318
377	20240320	121500	534694350	15890	15870	15890	15870	238
378	20240320	121400	530914870	15870	15870	15870	15870	36
379	20240320	121300	530343550	15850	15850	15850	15850	0
380	20240320	121200	530343550	15850	15860	15870	15850	215
381	20240320	121100	526933600	15860	15860	15860	15860	0
382	20240320	121000	526933600	15860	15860	15860	15850	850
383	20240320	120900	513453100	15880	15860	15880	15860	77
384	20240320	120800	512231060	15870	15870	15870	15870	42
385	20240320	120700	511564520	15870	15870	15870	15870	0
386	20240320	120600	511564520	15870	15870	15870	15870	0
387	20240320	120500	511564520	15870	15870	15870	15870	0
388	20240320	120400	511564520	15870	15870	15870	15870	0
389	20240320	120300	511564520	15870	15870	15870	15870	39
390	20240320	120200	510945590	15870	15830	15870	15820	558
391	20240320	120100	502101790	15820	15820	15820	15820	1
392	20240320	120000	502085970	15800	15810	15810	15800	957
393	20240320	115900	486956510	15810	15820	15820	15810	352
394	20240320	115800	481388040	15820	15820	15820	15820	0
395	20240320	115700	481388040	15820	15820	15820	15820	0
396	20240320	115600	481388040	15820	15820	15820	15810	1063
397	20240320	115500	464572170	15820	15850	15850	15820	431
398	20240320	115400	457741960	15850	15850	15850	15850	0
399	20240320	115300	457741960	15850	15870	15870	15850	568
400	20240320	115200	448729660	15870	15870	15870	15870	1
401	20240320	115100	448713790	15870	15870	15870	15870	5
402	20240320	115000	448634440	15870	15880	15880	15870	240
403	20240320	114900	444823320	15880	15870	15880	15870	110
404	20240320	114800	443077500	15870	15870	15870	15870	53
405	20240320	114700	442236390	15870	15860	15870	15860	667
406	20240320	114600	431655210	15860	15850	15860	15850	5
407	20240320	114500	431575950	15850	15850	15850	15850	1
408	20240320	114400	431560100	15860	15860	15860	15860	0
409	20240320	114300	431560100	15860	15860	15860	15860	0
410	20240320	114200	431560100	15860	15860	15860	15860	0
411	20240320	114100	431560100	15860	15860	15860	15860	0
412	20240320	114000	431560100	15860	15860	15860	15860	8
413	20240320	113900	431433220	15860	15860	15860	15860	1
414	20240320	113800	431417360	15850	15850	15850	15850	0
415	20240320	113700	431417360	15850	15850	15850	15850	42
416	20240320	113600	430751660	15850	15850	15850	15840	595
417	20240320	113500	421321260	15860	15860	15860	15860	2
418	20240320	113400	421289540	15860	15860	15860	15860	0
419	20240320	113300	421289540	15860	15860	15860	15860	2
420	20240320	113200	421257820	15860	15860	15860	15860	12
421	20240320	113100	421067500	15860	15860	15860	15860	2
422	20240320	113000	421035780	15840	15840	15840	15840	1
423	20240320	112900	421019940	15860	15840	15860	15840	64
424	20240320	112800	420005800	15840	15820	15840	15820	232
425	20240320	112700	416335430	15820	15820	15820	15810	515
426	20240320	112600	408188380	15820	15820	15820	15820	1
427	20240320	112500	408172560	15820	15820	15820	15820	7
428	20240320	112400	408061820	15820	15820	15820	15820	1
429	20240320	112300	408046000	15820	15820	15820	15820	1
430	20240320	112200	408030180	15810	15810	15810	15810	0
431	20240320	112100	408030180	15810	15810	15810	15810	0
432	20240320	112000	408030180	15810	15840	15840	15810	2228
433	20240320	111900	372742480	15840	15840	15840	15840	0
434	20240320	111800	372742480	15840	15840	15840	15840	63
435	20240320	111700	371744560	15840	15840	15840	15840	0
436	20240320	111600	371744560	15840	15860	15860	15840	568
437	20240320	111500	362745060	15860	15860	15860	15850	1147
438	20240320	111400	344555390	15870	15860	15870	15860	334
439	20240320	111300	339257040	15860	15860	15860	15860	12
440	20240320	111200	339066720	15860	15860	15860	15860	56
441	20240320	111100	338178560	15860	15860	15860	15860	0
442	20240320	111000	338178560	15860	15860	15860	15860	0
443	20240320	110900	338178560	15860	15860	15860	15860	0
444	20240320	110800	338178560	15860	15860	15860	15860	0
445	20240320	110700	338178560	15860	15860	15860	15850	101
446	20240320	110600	336576880	15860	15840	15860	15840	1006
447	20240320	110500	320635550	15840	15840	15840	15840	4
448	20240320	110400	320572190	15830	15830	15830	15830	0
449	20240320	110300	320572190	15830	15830	15830	15830	8
450	20240320	110200	320445550	15830	15830	15830	15830	0
451	20240320	110100	320445550	15830	15830	15830	15830	13
452	20240320	110000	320239760	15830	15830	15830	15800	517
453	20240320	105900	312063650	15830	15830	15830	15830	0
454	20240320	105800	312063650	15830	15840	15840	15830	106
455	20240320	105700	310385570	15840	15840	15840	15840	1
456	20240320	105600	310369730	15840	15840	15840	15840	0
457	20240320	105500	310369730	15840	15840	15840	15840	1
458	20240320	105400	310353890	15810	15810	15810	15810	0
459	20240320	105300	310353890	15810	15810	15810	15810	0
460	20240320	105200	310353890	15810	15820	15820	15810	211
461	20240320	105100	307016190	15820	15820	15820	15820	0
462	20240320	105000	307016190	15820	15820	15820	15820	0
463	20240320	104900	307016190	15820	15830	15830	15820	211
464	20240320	104800	303676320	15810	15810	15810	15810	0
465	20240320	104700	303676320	15810	15830	15830	15810	1229
466	20240320	104600	284223580	15830	15830	15830	15830	13
467	20240320	104500	284017790	15830	15830	15830	15830	54
468	20240320	104400	283162970	15830	15830	15830	15830	0
469	20240320	104300	283162970	15830	15830	15830	15830	0
470	20240320	104200	283162970	15830	15830	15830	15830	0
471	20240320	104100	283162970	15830	15820	15830	15820	119
472	20240320	104000	281280190	15830	15830	15830	15820	145
473	20240320	103900	278984930	15830	15830	15830	15830	0
474	20240320	103800	278984930	15830	15830	15830	15830	56
475	20240320	103700	278098450	15820	15830	15830	15820	21
476	20240320	103600	277766030	15830	15830	15830	15830	9
477	20240320	103500	277623560	15820	15820	15820	15820	6
478	20240320	103400	277528640	15820	15820	15820	15820	0
479	20240320	103300	277528640	15820	15820	15820	15820	36
480	20240320	103200	276959120	15820	15820	15820	15820	0
481	20240320	103100	276959120	15820	15820	15820	15820	8
482	20240320	103000	276832560	15820	15840	15840	15810	1369
483	20240320	102900	255169800	15860	15860	15860	15860	4
484	20240320	102800	255106360	15860	15860	15860	15860	0
485	20240320	102700	255106360	15860	15860	15860	15860	3
486	20240320	102600	255058780	15860	15860	15860	15850	166
487	20240320	102500	252426130	15850	15850	15850	15850	0
488	20240320	102400	252426130	15850	15850	15850	15850	7
489	20240320	102300	252315180	15840	15860	15860	15840	299
490	20240320	102200	247575640	15850	15850	15850	15850	0
491	20240320	102100	247575640	15850	15850	15850	15850	1
492	20240320	102000	247559790	15840	15840	15840	15840	0
493	20240320	101900	247559790	15840	15850	15850	15840	193
494	20240320	101800	244500880	15850	15860	15860	15850	466
495	20240320	101700	237111060	15860	15920	15920	15860	940
496	20240320	101600	222170940	15920	15920	15920	15920	107
497	20240320	101500	220467500	15900	15910	15910	15900	58
498	20240320	101400	219544730	15910	15940	15940	15910	429
499	20240320	101300	212710520	15940	15940	15940	15940	52
500	20240320	101200	211881640	15940	15940	15940	15940	2
501	20240320	101100	211849760	15940	15940	15940	15940	48
502	20240320	101000	211084640	15940	15940	15940	15940	78
503	20240320	100900	209841320	15940	15970	15970	15940	425
504	20240320	100800	203059150	15980	15960	15980	15960	126
505	20240320	100700	201047460	15960	15960	15960	15960	1
506	20240320	100600	201031500	15960	15960	15960	15960	0
507	20240320	100500	201031500	15960	15960	15960	15960	4
508	20240320	100400	200967660	15940	15940	15940	15940	0
509	20240320	100300	200967660	15940	15960	15960	15940	297
510	20240320	100200	196228060	15980	15980	15980	15980	40
511	20240320	100100	195588860	15990	15990	15990	15990	0
512	20240320	100000	195588860	15990	15970	15990	15950	129
513	20240320	095900	193529530	15980	15980	15980	15980	131
514	20240320	095800	191436150	15970	15970	15970	15970	49
515	20240320	095700	190653620	15990	15990	15990	15990	0
516	20240320	095600	190653620	15990	15980	15990	15960	419
517	20240320	095500	183957820	15960	15960	15960	15960	0
518	20240320	095400	183957820	15960	15980	15980	15960	58
519	20240320	095300	183031220	15980	15970	15990	15970	145
520	20240320	095200	180714450	15970	15970	15970	15970	114
521	20240320	095100	178893870	15970	15980	15990	15970	105
522	20240320	095000	177215970	15980	15980	15990	15970	213
523	20240320	094900	173811770	15980	15970	15980	15970	53
524	20240320	094800	172964880	15990	15990	15990	15990	78
525	20240320	094700	171717660	16000	16000	16000	15980	206
526	20240320	094600	168424880	15980	15980	15980	15980	1
527	20240320	094500	168408900	15980	15980	16000	15970	426
528	20240320	094400	161600490	15990	15970	15990	15970	524
529	20240320	094300	153228350	15950	15950	15950	15950	0
530	20240320	094200	153228350	15950	15950	15950	15950	63
531	20240320	094100	152223500	15950	15950	15950	15950	0
532	20240320	094000	152223500	15950	15960	15960	15950	104
533	20240320	093900	150564100	15960	15970	15970	15960	183
534	20240320	093800	147641810	15960	15960	15960	15960	75
535	20240320	093700	146444810	15990	15990	15990	15990	30
536	20240320	093600	145965110	15990	16010	16010	15990	664
537	20240320	093500	135342040	15980	15950	16010	15940	3719
538	20240320	093400	75930910	15940	15940	15940	15940	242
539	20240320	093300	72073430	15930	15930	15930	15930	0
540	20240320	093200	72073430	15930	15930	15930	15930	295
541	20240320	093100	67374080	15940	15940	15940	15930	13
542	20240320	093000	67166900	15940	15940	15940	15930	5
543	20240320	092900	67087220	15940	15940	15940	15940	5
544	20240320	092800	67007520	15930	15930	15930	15930	105
545	20240320	092700	65334870	15940	15950	15950	15940	39
546	20240320	092600	64713180	15930	15930	15930	15930	40
547	20240320	092500	64075980	15930	15930	15930	15930	12
548	20240320	092400	63884820	15920	15920	15920	15920	0
549	20240320	092300	63884820	15920	15910	15920	15870	447
550	20240320	092200	56771890	15910	15910	15910	15910	10
551	20240320	092100	56612790	15860	15920	15920	15860	671
552	20240320	092000	45938510	15920	15920	15920	15920	36
553	20240320	091900	45365390	15930	15930	15930	15930	1
554	20240320	091800	45349460	15850	15930	15930	15850	217
555	20240320	091700	41894010	15850	15850	15850	15850	0
556	20240320	091600	41894010	15850	15850	15850	15850	1
557	20240320	091500	41878160	15850	15950	15950	15850	496
558	20240320	091400	33970770	15980	15980	15980	15980	17
559	20240320	091300	33699110	15950	15980	15980	15950	237
560	20240320	091200	29913730	15970	15930	15970	15930	129
561	20240320	091100	27856160	15930	15880	15940	15850	420
562	20240320	091000	21175140	15830	15830	15830	15830	0
563	20240320	090900	21175140	15830	15820	15830	15820	118
564	20240320	090800	19307220	15880	15880	15880	15880	22
565	20240320	090700	18957860	15830	15850	15850	15820	71
566	20240320	090600	17834400	15860	15820	15880	15820	65
567	20240320	090500	16803580	15820	15840	15840	15820	69
568	20240320	090400	15711180	15840	15810	15840	15810	43
569	20240320	090300	15031290	15810	15810	15820	15810	162
570	20240320	090200	12468540	15810	15810	15810	15810	1
571	20240320	090100	12452730	15810	15800	15810	15800	158
572	20240320	090000	9956270	15800	15950	15990	15800	624