KissMeData/105760/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200600	2649140090	13790	13790	13790	13790	4605
3	20240322	200500	2649140090	13790	13790	13790	13790	0
4	20240322	200400	2649140090	13790	13790	13790	13790	0
5	20240322	200300	2649140090	13790	13790	13790	13790	0
6	20240322	200200	2649140090	13790	13790	13790	13790	0
7	20240322	200100	2649140090	13790	13790	13790	13790	0
8	20240322	200000	2649140090	13790	13790	13790	13790	0
9	20240322	195900	2649140090	13790	13790	13790	13790	0
10	20240322	195800	2649140090	13790	13790	13790	13790	0
11	20240322	195700	2649140090	13790	13790	13790	13790	0
12	20240322	195600	2649140090	13790	13790	13790	13790	0
13	20240322	195500	2649140090	13790	13790	13790	13790	0
14	20240322	195400	2649140090	13790	13790	13790	13790	0
15	20240322	195300	2649140090	13790	13790	13790	13790	0
16	20240322	195200	2649140090	13790	13790	13790	13790	0
17	20240322	195100	2649140090	13790	13790	13790	13790	0
18	20240322	195000	2649140090	13790	13790	13790	13790	0
19	20240322	194900	2649140090	13790	13790	13790	13790	0
20	20240322	194800	2649140090	13790	13790	13790	13790	0
21	20240322	194700	2649140090	13790	13790	13790	13790	0
22	20240322	194600	2649140090	13790	13790	13790	13790	0
23	20240322	194500	2649140090	13790	13790	13790	13790	0
24	20240322	194400	2649140090	13790	13790	13790	13790	0
25	20240322	194300	2649140090	13790	13790	13790	13790	0
26	20240322	194200	2649140090	13790	13790	13790	13790	0
27	20240322	194100	2649140090	13790	13790	13790	13790	0
28	20240322	194000	2649140090	13790	13790	13790	13790	0
29	20240322	193900	2649140090	13790	13790	13790	13790	0
30	20240322	193800	2649140090	13790	13790	13790	13790	0
31	20240322	193700	2649140090	13790	13790	13790	13790	0
32	20240322	193600	2649140090	13790	13790	13790	13790	4605
33	20240322	193500	2649140090	13790	13790	13790	13790	0
34	20240322	193400	2649140090	13790	13790	13790	13790	0
35	20240322	193300	2649140090	13790	13790	13790	13790	0
36	20240322	193200	2649140090	13790	13790	13790	13790	0
37	20240322	193100	2649140090	13790	13790	13790	13790	0
38	20240322	193000	2649140090	13790	13790	13790	13790	0
39	20240322	192900	2649140090	13790	13790	13790	13790	0
40	20240322	192800	2649140090	13790	13790	13790	13790	0
41	20240322	192700	2649140090	13790	13790	13790	13790	0
42	20240322	192600	2649140090	13790	13790	13790	13790	0
43	20240322	192500	2649140090	13790	13790	13790	13790	0
44	20240322	192400	2649140090	13790	13790	13790	13790	0
45	20240322	192300	2649140090	13790	13790	13790	13790	0
46	20240322	192200	2649140090	13790	13790	13790	13790	0
47	20240322	192100	2649140090	13790	13790	13790	13790	0
48	20240322	192000	2649140090	13790	13790	13790	13790	0
49	20240322	191900	2649140090	13790	13790	13790	13790	0
50	20240322	191800	2649140090	13790	13790	13790	13790	0
51	20240322	191700	2649140090	13790	13790	13790	13790	0
52	20240322	191600	2649140090	13790	13790	13790	13790	0
53	20240322	191500	2649140090	13790	13790	13790	13790	0
54	20240322	191400	2649140090	13790	13790	13790	13790	0
55	20240322	191300	2649140090	13790	13790	13790	13790	0
56	20240322	191200	2649140090	13790	13790	13790	13790	0
57	20240322	191100	2649140090	13790	13790	13790	13790	0
58	20240322	191000	2649140090	13790	13790	13790	13790	0
59	20240322	190900	2649140090	13790	13790	13790	13790	0
60	20240322	190800	2649140090	13790	13790	13790	13790	0
61	20240322	190700	2649140090	13790	13790	13790	13790	0
62	20240322	190600	2649140090	13790	13790	13790	13790	4605
63	20240322	190500	2649140090	13790	13790	13790	13790	0
64	20240322	190400	2649140090	13790	13790	13790	13790	0
65	20240322	190300	2649140090	13790	13790	13790	13790	0
66	20240322	190200	2649140090	13790	13790	13790	13790	0
67	20240322	190100	2649140090	13790	13790	13790	13790	0
68	20240322	190000	2649140090	13790	13790	13790	13790	0
69	20240322	185900	2649140090	13790	13790	13790	13790	0
70	20240322	185800	2649140090	13790	13790	13790	13790	0
71	20240322	185700	2649140090	13790	13790	13790	13790	0
72	20240322	185600	2649140090	13790	13790	13790	13790	0
73	20240322	185500	2649140090	13790	13790	13790	13790	0
74	20240322	185400	2649140090	13790	13790	13790	13790	0
75	20240322	185300	2649140090	13790	13790	13790	13790	0
76	20240322	185200	2649140090	13790	13790	13790	13790	0
77	20240322	185100	2649140090	13790	13790	13790	13790	0
78	20240322	185000	2649140090	13790	13790	13790	13790	0
79	20240322	184900	2649140090	13790	13790	13790	13790	0
80	20240322	184800	2649140090	13790	13790	13790	13790	0
81	20240322	184700	2649140090	13790	13790	13790	13790	0
82	20240322	184600	2649140090	13790	13790	13790	13790	0
83	20240322	184500	2649140090	13790	13790	13790	13790	0
84	20240322	184400	2649140090	13790	13790	13790	13790	0
85	20240322	184300	2649140090	13790	13790	13790	13790	0
86	20240322	184200	2649140090	13790	13790	13790	13790	0
87	20240322	184100	2649140090	13790	13790	13790	13790	0
88	20240322	184000	2649140090	13790	13790	13790	13790	0
89	20240322	183900	2649140090	13790	13790	13790	13790	0
90	20240322	183800	2649140090	13790	13790	13790	13790	0
91	20240322	183700	2649140090	13790	13790	13790	13790	0
92	20240322	183600	2649140090	13790	13790	13790	13790	4605
93	20240322	183500	2649140090	13790	13790	13790	13790	0
94	20240322	183400	2649140090	13790	13790	13790	13790	0
95	20240322	183300	2649140090	13790	13790	13790	13790	0
96	20240322	183200	2649140090	13790	13790	13790	13790	0
97	20240322	183100	2649140090	13790	13790	13790	13790	0
98	20240322	183000	2649140090	13790	13790	13790	13790	0
99	20240322	182900	2649140090	13790	13790	13790	13790	0
100	20240322	182800	2649140090	13790	13790	13790	13790	0
101	20240322	182700	2649140090	13790	13790	13790	13790	0
102	20240322	182600	2649140090	13790	13790	13790	13790	0
103	20240322	182500	2649140090	13790	13790	13790	13790	0
104	20240322	182400	2649140090	13790	13790	13790	13790	0
105	20240322	182300	2649140090	13790	13790	13790	13790	0
106	20240322	182200	2649140090	13790	13790	13790	13790	0
107	20240322	182100	2649140090	13790	13790	13790	13790	0
108	20240322	182000	2649140090	13790	13790	13790	13790	0
109	20240322	181900	2649140090	13790	13790	13790	13790	0
110	20240322	181800	2649140090	13790	13790	13790	13790	0
111	20240322	181700	2649140090	13790	13790	13790	13790	0
112	20240322	181600	2649140090	13790	13790	13790	13790	0
113	20240322	181500	2649140090	13790	13790	13790	13790	0
114	20240322	181400	2649140090	13790	13790	13790	13790	0
115	20240322	181300	2649140090	13790	13790	13790	13790	0
116	20240322	181200	2649140090	13790	13790	13790	13790	0
117	20240322	181100	2649140090	13790	13790	13790	13790	0
118	20240322	181000	2649140090	13790	13790	13790	13790	0
119	20240322	180900	2649140090	13790	13790	13790	13790	0
120	20240322	180800	2649140090	13790	13790	13790	13790	0
121	20240322	180700	2649140090	13790	13790	13790	13790	0
122	20240322	180600	2649140090	13790	13790	13790	13790	4605
123	20240322	180500	2649140090	13790	13790	13790	13790	0
124	20240322	180400	2649140090	13790	13790	13790	13790	0
125	20240322	180300	2649140090	13790	13790	13790	13790	0
126	20240322	180200	2649140090	13790	13790	13790	13790	0
127	20240322	180100	2649140090	13790	13790	13790	13790	0
128	20240322	180000	2649140090	13790	13790	13790	13790	0
129	20240322	175900	2649140090	13790	13790	13790	13790	0
130	20240322	175800	2649140090	13790	13790	13790	13790	0
131	20240322	175700	2649140090	13790	13790	13790	13790	0
132	20240322	175600	2649140090	13790	13790	13790	13790	0
133	20240322	175500	2649140090	13790	13790	13790	13790	0
134	20240322	175400	2649140090	13790	13790	13790	13790	0
135	20240322	175300	2649140090	13790	13790	13790	13790	0
136	20240322	175200	2649140090	13790	13790	13790	13790	0
137	20240322	175100	2649140090	13790	13790	13790	13790	0
138	20240322	175000	2649140090	13790	13790	13790	13790	0
139	20240322	174900	2649140090	13790	13790	13790	13790	0
140	20240322	174800	2649140090	13790	13790	13790	13790	0
141	20240322	174700	2649140090	13790	13790	13790	13790	0
142	20240322	174600	2649140090	13790	13790	13790	13790	0
143	20240322	174500	2649140090	13790	13790	13790	13790	0
144	20240322	174400	2649140090	13790	13790	13790	13790	0
145	20240322	174300	2649140090	13790	13790	13790	13790	0
146	20240322	174200	2649140090	13790	13790	13790	13790	0
147	20240322	174100	2649140090	13790	13790	13790	13790	0
148	20240322	174000	2649140090	13790	13790	13790	13790	0
149	20240322	173900	2649140090	13790	13790	13790	13790	0
150	20240322	173800	2649140090	13790	13790	13790	13790	0
151	20240322	173700	2649140090	13790	13790	13790	13790	0
152	20240322	173600	2649140090	13790	13790	13790	13790	4605
153	20240322	173500	2649140090	13790	13790	13790	13790	0
154	20240322	173400	2649140090	13790	13790	13790	13790	0
155	20240322	173300	2649140090	13790	13790	13790	13790	0
156	20240322	173200	2649140090	13790	13790	13790	13790	0
157	20240322	173100	2649140090	13790	13790	13790	13790	0
158	20240322	173000	2649140090	13790	13790	13790	13790	0
159	20240322	172900	2649140090	13790	13790	13790	13790	0
160	20240322	172800	2649140090	13790	13790	13790	13790	0
161	20240322	172700	2649140090	13790	13790	13790	13790	0
162	20240322	172600	2649140090	13790	13790	13790	13790	0
163	20240322	172500	2649140090	13790	13790	13790	13790	0
164	20240322	172400	2649140090	13790	13790	13790	13790	0
165	20240322	172300	2649140090	13790	13790	13790	13790	0
166	20240322	172200	2649140090	13790	13790	13790	13790	0
167	20240322	172100	2649140090	13790	13790	13790	13790	0
168	20240322	172000	2649140090	13790	13790	13790	13790	0
169	20240322	171900	2649140090	13790	13790	13790	13790	0
170	20240322	171800	2649140090	13790	13790	13790	13790	0
171	20240322	171700	2649140090	13790	13790	13790	13790	0
172	20240322	171600	2649140090	13790	13790	13790	13790	0
173	20240322	171500	2649140090	13790	13790	13790	13790	0
174	20240322	171400	2649140090	13790	13790	13790	13790	0
175	20240322	171300	2649140090	13790	13790	13790	13790	0
176	20240322	171200	2649140090	13790	13790	13790	13790	0
177	20240322	171100	2649140090	13790	13790	13790	13790	0
178	20240322	171000	2649140090	13790	13790	13790	13790	0
179	20240322	170900	2649140090	13790	13790	13790	13790	0
180	20240322	170800	2649140090	13790	13790	13790	13790	0
181	20240322	170700	2649140090	13790	13790	13790	13790	0
182	20240322	170600	2649140090	13790	13790	13790	13790	4605
183	20240322	170500	2649140090	13790	13790	13790	13790	0
184	20240322	170400	2649140090	13790	13790	13790	13790	0
185	20240322	170300	2649140090	13790	13790	13790	13790	0
186	20240322	170200	2649140090	13790	13790	13790	13790	0
187	20240322	170100	2649140090	13790	13790	13790	13790	0
188	20240322	170000	2649140090	13790	13790	13790	13790	0
189	20240322	165900	2649140090	13790	13790	13790	13790	0
190	20240322	165800	2649140090	13790	13790	13790	13790	0
191	20240322	165700	2649140090	13790	13790	13790	13790	0
192	20240322	165600	2649140090	13790	13790	13790	13790	0
193	20240322	165500	2649140090	13790	13790	13790	13790	0
194	20240322	165400	2649140090	13790	13790	13790	13790	0
195	20240322	165300	2649140090	13790	13790	13790	13790	0
196	20240322	165200	2649140090	13790	13790	13790	13790	0
197	20240322	165100	2649140090	13790	13790	13790	13790	0
198	20240322	165000	2649140090	13790	13790	13790	13790	0
199	20240322	164900	2649140090	13790	13790	13790	13790	0
200	20240322	164800	2649140090	13790	13790	13790	13790	0
201	20240322	164700	2649140090	13790	13790	13790	13790	0
202	20240322	164600	2649140090	13790	13790	13790	13790	0
203	20240322	164500	2649140090	13790	13790	13790	13790	0
204	20240322	164400	2649140090	13790	13790	13790	13790	0
205	20240322	164300	2649140090	13790	13790	13790	13790	0
206	20240322	164200	2649140090	13790	13790	13790	13790	0
207	20240322	164100	2649140090	13790	13790	13790	13790	0
208	20240322	164000	2649140090	13790	13790	13790	13790	0
209	20240322	163900	2649140090	13790	13790	13790	13790	0
210	20240322	163800	2649140090	13790	13790	13790	13790	0
211	20240322	163700	2649140090	13790	13790	13790	13790	0
212	20240322	163600	2649140090	13790	13790	13790	13790	4605
213	20240322	163500	2649140090	13790	13790	13790	13790	0
214	20240322	163400	2649140090	13790	13790	13790	13790	0
215	20240322	163300	2649140090	13790	13790	13790	13790	0
216	20240322	163200	2649140090	13790	13790	13790	13790	0
217	20240322	163100	2649140090	13790	13790	13790	13790	0
218	20240322	163000	2649140090	13790	13790	13790	13790	0
219	20240322	162900	2649140090	13790	13790	13790	13790	0
220	20240322	162800	2649140090	13790	13790	13790	13790	0
221	20240322	162700	2649140090	13790	13790	13790	13790	0
222	20240322	162600	2649140090	13790	13790	13790	13790	0
223	20240322	162500	2649140090	13790	13790	13790	13790	0
224	20240322	162400	2649140090	13790	13790	13790	13790	0
225	20240322	162300	2649140090	13790	13790	13790	13790	0
226	20240322	162200	2649140090	13790	13790	13790	13790	0
227	20240322	162100	2649140090	13790	13790	13790	13790	0
228	20240322	162000	2649140090	13790	13790	13790	13790	0
229	20240322	161900	2649140090	13790	13790	13790	13790	0
230	20240322	161800	2649140090	13790	13790	13790	13790	0
231	20240322	161700	2649140090	13790	13790	13790	13790	0
232	20240322	161600	2649140090	13790	13790	13790	13790	0
233	20240322	161500	2649140090	13790	13790	13790	13790	0
234	20240322	161400	2649140090	13790	13790	13790	13790	0
235	20240322	161300	2649140090	13790	13790	13790	13790	0
236	20240322	161200	2649140090	13790	13790	13790	13790	0
237	20240322	161100	2649140090	13790	13790	13790	13790	0
238	20240322	161000	2649140090	13790	13790	13790	13790	0
239	20240322	160900	2649140090	13790	13790	13790	13790	0
240	20240322	160800	2649140090	13790	13790	13790	13790	0
241	20240322	160700	2649140090	13790	13790	13790	13790	0
242	20240322	160600	2649140090	13790	13790	13790	13790	4605
243	20240322	160500	2649140090	13790	13790	13790	13790	0
244	20240322	160400	2649140090	13790	13790	13790	13790	0
245	20240322	160300	2649140090	13790	13790	13790	13790	0
246	20240322	160200	2649140090	13790	13790	13790	13790	0
247	20240322	160100	2649140090	13790	13790	13790	13790	0
248	20240322	160000	2649140090	13790	13790	13790	13790	0
249	20240322	155900	2649140090	13790	13790	13790	13790	0
250	20240322	155800	2649140090	13790	13790	13790	13790	0
251	20240322	155700	2649140090	13790	13790	13790	13790	0
252	20240322	155600	2649140090	13790	13790	13790	13790	0
253	20240322	155500	2649140090	13790	13790	13790	13790	0
254	20240322	155400	2649140090	13790	13790	13790	13790	0
255	20240322	155300	2649140090	13790	13790	13790	13790	0
256	20240322	155200	2649140090	13790	13790	13790	13790	0
257	20240322	155100	2649140090	13790	13790	13790	13790	0
258	20240322	155000	2649140090	13790	13790	13790	13790	0
259	20240322	154900	2649140090	13790	13790	13790	13790	0
260	20240322	154800	2649140090	13790	13790	13790	13790	0
261	20240322	154700	2649140090	13790	13790	13790	13790	0
262	20240322	154600	2649140090	13790	13790	13790	13790	0
263	20240322	154500	2649140090	13790	13790	13790	13790	0
264	20240322	154400	2649140090	13790	13790	13790	13790	0
265	20240322	154300	2649140090	13790	13790	13790	13790	0
266	20240322	154200	2649140090	13790	13790	13790	13790	0
267	20240322	154100	2649140090	13790	13790	13790	13790	0
268	20240322	154000	2649140090	13790	13790	13790	13790	0
269	20240322	153900	2649140090	13790	13790	13790	13790	0
270	20240322	153800	2649140090	13790	13790	13790	13790	0
271	20240322	153700	2649140090	13790	13790	13790	13790	0
272	20240322	153600	2649140090	13790	13790	13790	13790	4605
273	20240322	153500	2649140090	13790	13790	13790	13790	0
274	20240322	153400	2649140090	13790	13790	13790	13790	0
275	20240322	153300	2649140090	13790	13790	13790	13790	0
276	20240322	153200	2649140090	13790	13790	13790	13790	0
277	20240322	153100	2649140090	13790	13790	13790	13790	0
278	20240322	153000	2649140090	13790	13790	13790	13790	4605
279	20240322	152900	2585637140	13780	13780	13780	13780	0
280	20240322	152800	2585637140	13780	13780	13780	13780	0
281	20240322	152700	2585637140	13780	13780	13780	13780	0
282	20240322	152600	2585637140	13780	13780	13780	13780	0
283	20240322	152500	2585637140	13780	13780	13780	13780	0
284	20240322	152400	2585637140	13780	13780	13780	13780	0
285	20240322	152300	2585637140	13780	13780	13780	13780	0
286	20240322	152200	2585637140	13780	13780	13780	13780	0
287	20240322	152100	2585637140	13780	13780	13780	13780	0
288	20240322	152000	2585637140	13780	13780	13780	13780	0
289	20240322	151900	2585637140	13780	13750	13780	13740	682
290	20240322	151800	2576258180	13750	13770	13770	13750	89
291	20240322	151700	2575033550	13770	13740	13770	13740	283
292	20240322	151600	2571137390	13740	13770	13770	13740	368
293	20240322	151500	2566078530	13770	13760	13770	13760	660
294	20240322	151400	2556993090	13760	13740	13760	13740	733
295	20240322	151300	2546916890	13740	13740	13750	13740	81
296	20240322	151200	2545803940	13740	13740	13740	13740	167
297	20240322	151100	2543509360	13720	13750	13750	13720	240
298	20240322	151000	2540212940	13740	13740	13740	13740	408
299	20240322	150900	2534607020	13750	13750	13750	13750	76
300	20240322	150800	2533562020	13750	13750	13750	13750	37
301	20240322	150700	2533053270	13750	13750	13750	13750	121
302	20240322	150600	2531389520	13760	13760	13760	13760	8
303	20240322	150500	2531279440	13770	13780	13780	13750	406
304	20240322	150400	2525691140	13780	13740	13790	13740	3914
305	20240322	150300	2471810230	13740	13740	13740	13740	1095
306	20240322	150200	2456764930	13750	13710	13750	13710	2485
307	20240322	150100	2422631130	13710	13700	13720	13700	1381
308	20240322	150000	2403698430	13700	13690	13700	13690	91
309	20240322	145900	2402452040	13700	13710	13710	13700	13
310	20240322	145800	2402273920	13710	13670	13710	13670	213
311	20240322	145700	2399357990	13670	13670	13670	13660	141
312	20240322	145600	2397430840	13680	13680	13680	13680	82
313	20240322	145500	2396309080	13680	13670	13680	13660	132
314	20240322	145400	2394504090	13670	13660	13670	13660	353
315	20240322	145300	2389679000	13660	13660	13660	13660	286
316	20240322	145200	2385772240	13670	13690	13690	13650	4118
317	20240322	145100	2329471370	13680	13700	13700	13680	1044
318	20240322	145000	2315172220	13700	13710	13710	13700	106
319	20240322	144900	2313719760	13700	13700	13700	13700	0
320	20240322	144800	2313719760	13700	13700	13700	13700	30
321	20240322	144700	2313308760	13730	13730	13730	13730	450
322	20240322	144600	2307130260	13700	13710	13710	13700	183
323	20240322	144500	2304622680	13720	13710	13720	13710	152
324	20240322	144400	2302537760	13700	13700	13700	13700	88
325	20240322	144300	2301332160	13700	13700	13700	13700	18
326	20240322	144200	2301085560	13700	13700	13700	13700	234
327	20240322	144100	2297879760	13700	13700	13710	13700	1052
328	20240322	144000	2283465990	13710	13720	13720	13710	362
329	20240322	143900	2278502790	13720	13720	13720	13720	5
330	20240322	143800	2278434190	13720	13720	13720	13720	95
331	20240322	143700	2277130790	13720	13720	13720	13720	82
332	20240322	143600	2276005750	13740	13740	13740	13740	111
333	20240322	143500	2274480610	13740	13740	13740	13740	2
334	20240322	143400	2274453130	13740	13740	13740	13740	0
335	20240322	143300	2274453130	13740	13740	13740	13740	50
336	20240322	143200	2273766130	13750	13720	13750	13720	161
337	20240322	143100	2271553490	13740	13740	13740	13740	0
338	20240322	143000	2271553490	13740	13740	13740	13740	0
339	20240322	142900	2271553490	13740	13740	13740	13740	16
340	20240322	142800	2271333650	13740	13740	13740	13740	84
341	20240322	142700	2270179490	13740	13740	13740	13740	11
342	20240322	142600	2270028350	13740	13720	13740	13720	120
343	20240322	142500	2268381590	13710	13710	13710	13710	126
344	20240322	142400	2266654130	13710	13700	13710	13700	194
345	20240322	142300	2263994890	13700	13710	13710	13700	267
346	20240322	142200	2260336620	13710	13720	13720	13710	299
347	20240322	142100	2256237180	13720	13720	13720	13720	5
348	20240322	142000	2256168580	13720	13720	13720	13720	172
349	20240322	141900	2253808740	13720	13730	13730	13720	1136
350	20240322	141800	2238214190	13730	13730	13730	13730	153
351	20240322	141700	2236113500	13730	13730	13730	13730	123
352	20240322	141600	2234424710	13750	13730	13750	13730	260
353	20240322	141500	2230853020	13750	13750	13750	13750	304
354	20240322	141400	2226673020	13760	13730	13760	13730	858
355	20240322	141300	2214871450	13730	13730	13730	13730	105
356	20240322	141200	2213429800	13730	13730	13730	13730	0
357	20240322	141100	2213429800	13730	13730	13730	13730	60
358	20240322	141000	2212606000	13730	13730	13730	13730	80
359	20240322	140900	2211507600	13730	13720	13730	13720	84
360	20240322	140800	2210354800	13720	13720	13720	13720	78
361	20240322	140700	2209284640	13720	13720	13720	13720	63
362	20240322	140600	2208420280	13720	13730	13730	13720	49
363	20240322	140500	2207747720	13740	13750	13750	13740	121
364	20240322	140400	2206084350	13750	13710	13750	13710	465
365	20240322	140300	2199701500	13710	13710	13710	13710	123
366	20240322	140200	2198015170	13710	13740	13740	13710	1300
367	20240322	140100	2180185360	13750	13750	13750	13750	11
368	20240322	140000	2180034110	13760	13760	13760	13740	51
369	20240322	135900	2179332930	13730	13760	13760	13730	83
370	20240322	135800	2178192700	13760	13760	13760	13760	30
371	20240322	135700	2177779900	13760	13730	13760	13730	1578
372	20240322	135600	2156076110	13730	13720	13730	13710	398
373	20240322	135500	2150614660	13720	13720	13720	13720	181
374	20240322	135400	2148131340	13720	13690	13720	13680	1026
375	20240322	135300	2134079740	13690	13680	13690	13670	1479
376	20240322	135200	2113849780	13680	13680	13680	13670	621
377	20240322	135100	2105357500	13680	13680	13680	13680	404
378	20240322	135000	2099830780	13680	13680	13680	13680	61
379	20240322	134900	2098996300	13680	13660	13680	13660	1665
380	20240322	134800	2076225670	13650	13640	13650	13640	302
381	20240322	134700	2072103380	13640	13640	13650	13640	244
382	20240322	134600	2068775210	13640	13640	13640	13640	0
383	20240322	134500	2068775210	13640	13640	13640	13640	52
384	20240322	134400	2068065930	13640	13640	13640	13640	10
385	20240322	134300	2067929530	13640	13640	13640	13630	70
386	20240322	134200	2066975060	13640	13640	13640	13640	153
387	20240322	134100	2064888140	13640	13640	13640	13640	27
388	20240322	134000	2064519860	13640	13630	13640	13630	164
389	20240322	133900	2062283160	13630	13630	13630	13630	261
390	20240322	133800	2058725730	13640	13640	13640	13640	4
391	20240322	133700	2058671170	13640	13630	13640	13630	52
392	20240322	133600	2057962390	13640	13640	13640	13640	0
393	20240322	133500	2057962390	13640	13640	13640	13640	376
394	20240322	133400	2052833750	13650	13660	13660	13650	16
395	20240322	133300	2052615250	13650	13660	13660	13650	31
396	20240322	133200	2052192090	13660	13650	13680	13650	1051
397	20240322	133100	2037827620	13640	13620	13640	13610	1857
398	20240322	133000	2012524860	13630	13620	13630	13620	56
399	20240322	132900	2011761840	13620	13620	13620	13620	178
400	20240322	132800	2009337480	13630	13630	13630	13630	2
401	20240322	132700	2009310220	13630	13630	13630	13630	15
402	20240322	132600	2009105770	13630	13630	13630	13630	0
403	20240322	132500	2009105770	13630	13630	13630	13630	165
404	20240322	132400	2006856820	13630	13620	13630	13620	56
405	20240322	132300	2006093800	13620	13620	13620	13620	26
406	20240322	132200	2005739680	13620	13620	13620	13620	132
407	20240322	132100	2003941840	13620	13620	13620	13620	28
408	20240322	132000	2003560480	13620	13620	13620	13620	26
409	20240322	131900	2003206360	13620	13620	13620	13620	68
410	20240322	131800	2002280200	13620	13630	13630	13620	16
411	20240322	131700	2002062130	13630	13640	13640	13630	298
412	20240322	131600	1998000380	13630	13630	13630	13630	100
413	20240322	131500	1996637380	13630	13630	13630	13630	561
414	20240322	131400	1988990950	13630	13630	13630	13630	22
415	20240322	131300	1988691090	13630	13630	13630	13630	1
416	20240322	131200	1988677460	13630	13630	13630	13630	525
417	20240322	131100	1981521710	13630	13630	13630	13630	26
418	20240322	131000	1981167330	13630	13630	13630	13630	26
419	20240322	130900	1980812950	13630	13640	13640	13630	296
420	20240322	130800	1976778170	13630	13630	13630	13630	20
421	20240322	130700	1976505570	13630	13630	13630	13630	62
422	20240322	130600	1975660510	13630	13630	13630	13630	277
423	20240322	130500	1971885000	13630	13600	13630	13600	15
424	20240322	130400	1971680700	13600	13600	13600	13600	1938
425	20240322	130300	1945323900	13600	13620	13620	13600	4788
426	20240322	130200	1880173960	13620	13620	13620	13620	181
427	20240322	130100	1877708740	13620	13620	13620	13620	643
428	20240322	130000	1868951080	13620	13640	13640	13620	62
429	20240322	125900	1868106090	13640	13640	13640	13640	1
430	20240322	125800	1868092450	13640	13620	13640	13620	288
431	20240322	125700	1864166820	13620	13620	13620	13620	183
432	20240322	125600	1861674360	13620	13630	13630	13620	129
433	20240322	125500	1859916190	13630	13630	13630	13630	102
434	20240322	125400	1858525930	13630	13630	13630	13630	2
435	20240322	125300	1858498670	13630	13630	13630	13630	32
436	20240322	125200	1858062510	13630	13630	13630	13630	124
437	20240322	125100	1856372390	13630	13630	13630	13630	218
438	20240322	125000	1853401050	13630	13630	13630	13630	316
439	20240322	124900	1849093970	13630	13630	13630	13630	0
440	20240322	124800	1849093970	13630	13630	13630	13630	140
441	20240322	124700	1847185770	13630	13640	13640	13630	230
442	20240322	124600	1844050100	13640	13640	13640	13640	103
443	20240322	124500	1842645180	13640	13640	13650	13640	128
444	20240322	124400	1840899220	13640	13640	13640	13640	15
445	20240322	124300	1840694620	13650	13660	13660	13650	67
446	20240322	124200	1839779890	13660	13660	13660	13660	1
447	20240322	124100	1839766230	13660	13650	13660	13650	7
448	20240322	124000	1839670670	13650	13650	13650	13650	135
449	20240322	123900	1837827920	13650	13650	13650	13640	99
450	20240322	123800	1836476770	13650	13650	13650	13650	120
451	20240322	123700	1834838770	13650	13650	13650	13650	203
452	20240322	123600	1832067820	13650	13650	13650	13650	3
453	20240322	123500	1832026870	13650	13650	13650	13650	0
454	20240322	123400	1832026870	13650	13650	13650	13650	1
455	20240322	123300	1832013220	13660	13650	13660	13650	382
456	20240322	123200	1826795500	13650	13650	13650	13650	146
457	20240322	123100	1824802600	13640	13640	13640	13640	90
458	20240322	123000	1823575000	13640	13630	13640	13630	205
459	20240322	122900	1820779860	13630	13620	13630	13620	128
460	20240322	122800	1819035500	13630	13630	13630	13630	1
461	20240322	122700	1819021870	13640	13640	13640	13640	6
462	20240322	122600	1818940030	13640	13630	13640	13630	400
463	20240322	122500	1813487180	13630	13630	13630	13630	10
464	20240322	122400	1813350880	13610	13620	13620	13610	460
465	20240322	122300	1807089780	13620	13620	13620	13620	212
466	20240322	122200	1804202340	13620	13610	13620	13610	27
467	20240322	122100	1803834860	13610	13620	13620	13610	136
468	20240322	122000	1801983390	13620	13620	13620	13620	1
469	20240322	121900	1801969770	13620	13620	13620	13620	10
470	20240322	121800	1801833570	13620	13620	13620	13610	302
471	20240322	121700	1797720530	13620	13620	13620	13620	2
472	20240322	121600	1797693290	13620	13620	13620	13620	11
473	20240322	121500	1797543470	13610	13600	13610	13600	411
474	20240322	121400	1791952030	13610	13610	13610	13610	4
475	20240322	121300	1791897590	13610	13610	13610	13610	2
476	20240322	121200	1791870370	13620	13600	13620	13600	126
477	20240322	121100	1790154770	13600	13610	13610	13600	800
478	20240322	121000	1779274760	13610	13610	13610	13610	255
479	20240322	120900	1775804210	13610	13610	13610	13610	41
480	20240322	120800	1775246200	13610	13600	13610	13600	226
481	20240322	120700	1772172580	13610	13610	13610	13610	15
482	20240322	120600	1771968430	13610	13620	13620	13610	27
483	20240322	120500	1771600800	13620	13620	13620	13620	0
484	20240322	120400	1771600800	13620	13620	13620	13620	127
485	20240322	120300	1769871060	13620	13620	13620	13620	0
486	20240322	120200	1769871060	13620	13600	13620	13600	85
487	20240322	120100	1768713440	13620	13610	13620	13590	2384
488	20240322	120000	1736302380	13610	13610	13610	13610	26
489	20240322	115900	1735948520	13610	13610	13610	13610	80
490	20240322	115800	1734859720	13620	13620	13620	13610	122
491	20240322	115700	1733198490	13620	13620	13620	13620	22
492	20240322	115600	1732898850	13620	13610	13620	13610	167
493	20240322	115500	1730625650	13610	13600	13610	13600	85
494	20240322	115400	1729469060	13600	13600	13600	13600	68
495	20240322	115300	1728544260	13600	13610	13610	13600	199
496	20240322	115200	1725837810	13610	13600	13610	13600	219
497	20240322	115100	1722859090	13600	13600	13600	13600	5
498	20240322	115000	1722791090	13600	13610	13610	13600	50
499	20240322	114900	1722110990	13610	13620	13620	13610	810
500	20240322	114800	1711086870	13620	13620	13620	13620	32
501	20240322	114700	1710651030	13620	13620	13620	13620	9
502	20240322	114600	1710528450	13620	13620	13620	13620	2
503	20240322	114500	1710501210	13620	13610	13620	13610	289
504	20240322	114400	1706567440	13610	13610	13610	13610	16
505	20240322	114300	1706349680	13610	13610	13610	13600	161
506	20240322	114200	1704158480	13610	13610	13610	13610	5
507	20240322	114100	1704090430	13610	13610	13610	13610	0
508	20240322	114000	1704090430	13610	13610	13610	13610	5
509	20240322	113900	1704022380	13610	13600	13610	13600	201
510	20240322	113800	1701288770	13590	13590	13590	13590	26
511	20240322	113700	1700935430	13590	13590	13590	13590	137
512	20240322	113600	1699073600	13590	13600	13600	13590	339
513	20240322	113500	1694466500	13590	13600	13600	13590	167
514	20240322	113400	1692195310	13600	13600	13600	13590	72
515	20240322	113300	1691216260	13600	13600	13600	13600	11
516	20240322	113200	1691066660	13600	13600	13600	13600	113
517	20240322	113100	1689529860	13590	13600	13600	13590	153
518	20240322	113000	1687449400	13590	13600	13600	13590	367
519	20240322	112900	1682461370	13600	13600	13600	13600	262
520	20240322	112800	1678898170	13590	13600	13600	13590	616
521	20240322	112700	1670526670	13600	13600	13600	13600	13
522	20240322	112600	1670349870	13600	13610	13610	13600	371
523	20240322	112500	1665302740	13610	13610	13620	13610	316
524	20240322	112400	1661001930	13620	13620	13620	13620	4
525	20240322	112300	1660947450	13610	13610	13610	13610	126
526	20240322	112200	1659232590	13610	13600	13610	13600	164
527	20240322	112100	1657000810	13590	13590	13590	13590	26
528	20240322	112000	1656647470	13590	13600	13600	13590	430
529	20240322	111900	1650803170	13590	13610	13610	13590	2226
530	20240322	111800	1620537660	13620	13610	13620	13610	3
531	20240322	111700	1620496810	13610	13620	13620	13610	389
532	20240322	111600	1615201440	13620	13620	13620	13620	20
533	20240322	111500	1614929040	13620	13620	13620	13610	297
534	20240322	111400	1610885800	13610	13610	13620	13610	730
535	20240322	111300	1600950400	13620	13620	13620	13620	0
536	20240322	111200	1600950400	13620	13630	13630	13620	24
537	20240322	111100	1600623420	13630	13610	13630	13610	178
538	20240322	111000	1598197350	13610	13610	13610	13610	26
539	20240322	110900	1597843490	13610	13620	13620	13610	663
540	20240322	110800	1588818590	13610	13610	13620	13610	27
541	20240322	110700	1588451020	13610	13610	13620	13610	208
542	20240322	110600	1585620030	13610	13610	13610	13610	158
543	20240322	110500	1583469650	13610	13610	13610	13610	36
544	20240322	110400	1582979690	13610	13610	13610	13610	26
545	20240322	110300	1582625830	13640	13610	13640	13590	51
546	20240322	110200	1581932340	13590	13640	13640	13590	664
547	20240322	110100	1572898310	13640	13640	13640	13640	55
548	20240322	110000	1572148110	13640	13640	13640	13640	314
549	20240322	105900	1567865150	13640	13640	13640	13620	62
550	20240322	105800	1567019590	13640	13610	13640	13600	477
551	20240322	105700	1560528840	13610	13610	13610	13600	1099
552	20240322	105600	1545580370	13610	13600	13610	13590	1427
553	20240322	105500	1526175530	13600	13610	13610	13600	702
554	20240322	105400	1516626320	13610	13610	13610	13600	1928
555	20240322	105300	1490402940	13600	13650	13650	13600	7023
556	20240322	105200	1394876100	13610	13650	13680	13610	4311
557	20240322	105100	1336132620	13650	13650	13680	13650	241
558	20240322	105000	1332842930	13650	13680	13680	13650	1724
559	20240322	104900	1309282890	13680	13690	13690	13680	26
560	20240322	104800	1308926960	13690	13690	13690	13690	11
561	20240322	104700	1308776370	13690	13690	13690	13690	39
562	20240322	104600	1308242460	13690	13690	13690	13690	32
563	20240322	104500	1307804380	13690	13690	13690	13690	121
564	20240322	104400	1306147890	13690	13700	13700	13690	101
565	20240322	104300	1304765120	13690	13690	13690	13690	144
566	20240322	104200	1302793760	13710	13690	13710	13690	32
567	20240322	104100	1302355640	13710	13710	13710	13710	1
568	20240322	104000	1302341930	13710	13690	13710	13670	1025
569	20240322	103900	1288321810	13690	13690	13690	13690	588
570	20240322	103800	1280272090	13690	13730	13730	13690	1470
571	20240322	103700	1260133200	13710	13720	13730	13710	684
572	20240322	103600	1250755380	13730	13730	13730	13720	86
573	20240322	103500	1249575100	13730	13730	13730	13730	80
574	20240322	103400	1248476700	13730	13720	13730	13720	61
575	20240322	103300	1247639440	13730	13730	13730	13730	260
576	20240322	103200	1244069640	13730	13730	13730	13720	64
577	20240322	103100	1243191450	13730	13730	13730	13730	10
578	20240322	103000	1243054150	13730	13720	13730	13720	1414
579	20240322	102900	1223652850	13720	13720	13730	13720	251
580	20240322	102800	1220209120	13730	13730	13740	13730	36
581	20240322	102700	1219714820	13750	13750	13760	13730	16
582	20240322	102600	1219494900	13760	13760	13760	13750	16
583	20240322	102500	1219274790	13760	13760	13760	13760	7
584	20240322	102400	1219178470	13760	13730	13760	13730	259
585	20240322	102300	1215620580	13720	13720	13730	13700	1042
586	20240322	102200	1201341310	13720	13740	13740	13720	108
587	20240322	102100	1199858200	13740	13740	13740	13740	34
588	20240322	102000	1199391040	13740	13730	13740	13730	47
589	20240322	101900	1198745640	13740	13730	13740	13730	97
590	20240322	101800	1197413620	13730	13730	13740	13700	1057
591	20240322	101700	1182919870	13740	13740	13740	13740	4
592	20240322	101600	1182864910	13740	13720	13740	13720	149
593	20240322	101500	1180819710	13720	13720	13720	13720	1138
594	20240322	101400	1165206350	13720	13710	13720	13710	112
595	20240322	101300	1163670770	13710	13700	13710	13700	139
596	20240322	101200	1161766450	13710	13720	13720	13710	245
597	20240322	101100	1158406590	13720	13720	13720	13720	142
598	20240322	101000	1156458350	13720	13720	13720	13720	97
599	20240322	100900	1155127510	13730	13700	13730	13700	98
600	20240322	100800	1153783560	13700	13710	13710	13700	9
601	20240322	100700	1153660240	13700	13680	13700	13670	2065
602	20240322	100600	1125380460	13670	13670	13670	13660	87
603	20240322	100500	1124191180	13660	13650	13660	13650	36
604	20240322	100400	1123699770	13650	13650	13660	13650	247
605	20240322	100300	1120327210	13640	13660	13660	13640	81
606	20240322	100200	1119221860	13640	13670	13670	13630	1898
607	20240322	100100	1093324940	13670	13680	13680	13670	14
608	20240322	100000	1093133450	13690	13690	13690	13690	1
609	20240322	095900	1093119760	13660	13690	13690	13650	959
610	20240322	095800	1080019120	13690	13660	13690	13660	683
611	20240322	095700	1070689220	13660	13670	13670	13660	142
612	20240322	095600	1068749300	13650	13680	13690	13650	462
613	20240322	095500	1062426830	13690	13690	13690	13690	12
614	20240322	095400	1062262550	13690	13690	13690	13650	1857
615	20240322	095300	1036899220	13690	13680	13690	13670	853
616	20240322	095200	1025225060	13680	13630	13690	13630	552
617	20240322	095100	1017695050	13640	13690	13690	13640	1604
618	20240322	095000	995795550	13690	13670	13690	13670	135
619	20240322	094900	993947560	13670	13650	13670	13640	1055
620	20240322	094800	979550290	13650	13690	13690	13640	2352
621	20240322	094700	947432960	13690	13670	13690	13670	584
622	20240322	094600	939449640	13700	13700	13700	13670	523
623	20240322	094500	932297450	13660	13660	13660	13650	2796
624	20240322	094400	894123220	13660	13700	13700	13660	4362
625	20240322	094300	834499550	13700	13690	13700	13690	1008
626	20240322	094200	820691110	13690	13740	13740	13660	14316
627	20240322	094100	624579380	13740	13750	13790	13730	2995
628	20240322	094000	583421850	13740	13770	13770	13740	2502
629	20240322	093900	549001070	13790	13810	13810	13770	986
630	20240322	093800	535405800	13820	13820	13820	13820	8
631	20240322	093700	535295240	13800	13820	13820	13790	370
632	20240322	093600	530186110	13820	13810	13840	13810	119
633	20240322	093500	528542480	13810	13800	13810	13800	83
634	20240322	093400	527396530	13800	13810	13810	13800	219
635	20240322	093300	524373820	13790	13790	13790	13780	1298
636	20240322	093200	506475530	13790	13780	13790	13780	823
637	20240322	093100	495127480	13790	13770	13790	13770	376
638	20240322	093000	489949120	13770	13780	13780	13770	692
639	20240322	092900	480414040	13790	13790	13800	13780	751
640	20240322	092800	470057780	13800	13810	13810	13790	218
641	20240322	092700	467050010	13790	13790	13810	13790	552
642	20240322	092600	459437540	13800	13810	13810	13800	3363
643	20240322	092500	413021830	13820	13830	13830	13820	170
644	20240322	092400	410672360	13830	13840	13840	13830	197
645	20240322	092300	407947820	13840	13850	13850	13830	458
646	20240322	092200	401609550	13830	13820	13830	13820	56
647	20240322	092100	400835370	13820	13780	13820	13780	662
648	20240322	092000	391694240	13780	13810	13810	13780	210
649	20240322	091900	388796160	13810	13800	13810	13790	3200
650	20240322	091800	344619920	13790	13800	13810	13720	8922
651	20240322	091700	221825380	13800	13810	13810	13790	819
652	20240322	091600	210520300	13840	13840	13840	13800	1210
653	20240322	091500	193810810	13840	13820	13840	13820	51
654	20240322	091400	193105690	13820	13820	13850	13810	560
655	20240322	091300	185369820	13820	13870	13870	13810	529
656	20240322	091200	178062170	13850	13900	13900	13800	5576
657	20240322	091100	100956120	13900	13910	13910	13900	289
658	20240322	091000	96939000	13920	13910	13920	13900	1174
659	20240322	090900	80610390	13910	13910	13920	13900	646
660	20240322	090800	71623420	13920	13970	13970	13910	981
661	20240322	090700	57963120	13950	14000	14000	13950	340
662	20240322	090600	53206920	14000	13990	14000	13990	446
663	20240322	090500	46963220	14000	14000	14000	14000	214
664	20240322	090400	43967220	14010	14000	14020	14000	569
665	20240322	090300	35998550	14000	14000	14000	14000	332
666	20240322	090200	31350550	13960	13960	13960	13960	165
667	20240322	090100	29047150	13960	13960	13960	13960	301
668	20240322	090000	24845190	13960	13900	13970	13900	1786