KissMeData/194370/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202800	622155920	17080	17080	17080	17080	462
3	20240322	202700	622155920	17080	17080	17080	17080	0
4	20240322	202600	622155920	17080	17080	17080	17080	0
5	20240322	202500	622155920	17080	17080	17080	17080	0
6	20240322	202400	622155920	17080	17080	17080	17080	0
7	20240322	202300	622155920	17080	17080	17080	17080	0
8	20240322	202200	622155920	17080	17080	17080	17080	0
9	20240322	202100	622155920	17080	17080	17080	17080	0
10	20240322	202000	622155920	17080	17080	17080	17080	0
11	20240322	201900	622155920	17080	17080	17080	17080	0
12	20240322	201800	622155920	17080	17080	17080	17080	0
13	20240322	201700	622155920	17080	17080	17080	17080	0
14	20240322	201600	622155920	17080	17080	17080	17080	0
15	20240322	201500	622155920	17080	17080	17080	17080	0
16	20240322	201400	622155920	17080	17080	17080	17080	0
17	20240322	201300	622155920	17080	17080	17080	17080	0
18	20240322	201200	622155920	17080	17080	17080	17080	0
19	20240322	201100	622155920	17080	17080	17080	17080	0
20	20240322	201000	622155920	17080	17080	17080	17080	0
21	20240322	200900	622155920	17080	17080	17080	17080	0
22	20240322	200800	622155920	17080	17080	17080	17080	0
23	20240322	200700	622155920	17080	17080	17080	17080	0
24	20240322	200600	622155920	17080	17080	17080	17080	0
25	20240322	200500	622155920	17080	17080	17080	17080	0
26	20240322	200400	622155920	17080	17080	17080	17080	0
27	20240322	200300	622155920	17080	17080	17080	17080	0
28	20240322	200200	622155920	17080	17080	17080	17080	0
29	20240322	200100	622155920	17080	17080	17080	17080	0
30	20240322	200000	622155920	17080	17080	17080	17080	0
31	20240322	195900	622155920	17080	17080	17080	17080	0
32	20240322	195800	622155920	17080	17080	17080	17080	462
33	20240322	195700	622155920	17080	17080	17080	17080	0
34	20240322	195600	622155920	17080	17080	17080	17080	0
35	20240322	195500	622155920	17080	17080	17080	17080	0
36	20240322	195400	622155920	17080	17080	17080	17080	0
37	20240322	195300	622155920	17080	17080	17080	17080	0
38	20240322	195200	622155920	17080	17080	17080	17080	0
39	20240322	195100	622155920	17080	17080	17080	17080	0
40	20240322	195000	622155920	17080	17080	17080	17080	0
41	20240322	194900	622155920	17080	17080	17080	17080	0
42	20240322	194800	622155920	17080	17080	17080	17080	0
43	20240322	194700	622155920	17080	17080	17080	17080	0
44	20240322	194600	622155920	17080	17080	17080	17080	0
45	20240322	194500	622155920	17080	17080	17080	17080	0
46	20240322	194400	622155920	17080	17080	17080	17080	0
47	20240322	194300	622155920	17080	17080	17080	17080	0
48	20240322	194200	622155920	17080	17080	17080	17080	0
49	20240322	194100	622155920	17080	17080	17080	17080	0
50	20240322	194000	622155920	17080	17080	17080	17080	0
51	20240322	193900	622155920	17080	17080	17080	17080	0
52	20240322	193800	622155920	17080	17080	17080	17080	0
53	20240322	193700	622155920	17080	17080	17080	17080	0
54	20240322	193600	622155920	17080	17080	17080	17080	0
55	20240322	193500	622155920	17080	17080	17080	17080	0
56	20240322	193400	622155920	17080	17080	17080	17080	0
57	20240322	193300	622155920	17080	17080	17080	17080	0
58	20240322	193200	622155920	17080	17080	17080	17080	0
59	20240322	193100	622155920	17080	17080	17080	17080	0
60	20240322	193000	622155920	17080	17080	17080	17080	0
61	20240322	192900	622155920	17080	17080	17080	17080	0
62	20240322	192800	622155920	17080	17080	17080	17080	462
63	20240322	192700	622155920	17080	17080	17080	17080	0
64	20240322	192600	622155920	17080	17080	17080	17080	0
65	20240322	192500	622155920	17080	17080	17080	17080	0
66	20240322	192400	622155920	17080	17080	17080	17080	0
67	20240322	192300	622155920	17080	17080	17080	17080	0
68	20240322	192200	622155920	17080	17080	17080	17080	0
69	20240322	192100	622155920	17080	17080	17080	17080	0
70	20240322	192000	622155920	17080	17080	17080	17080	0
71	20240322	191900	622155920	17080	17080	17080	17080	0
72	20240322	191800	622155920	17080	17080	17080	17080	0
73	20240322	191700	622155920	17080	17080	17080	17080	0
74	20240322	191600	622155920	17080	17080	17080	17080	0
75	20240322	191500	622155920	17080	17080	17080	17080	0
76	20240322	191400	622155920	17080	17080	17080	17080	0
77	20240322	191300	622155920	17080	17080	17080	17080	0
78	20240322	191200	622155920	17080	17080	17080	17080	0
79	20240322	191100	622155920	17080	17080	17080	17080	0
80	20240322	191000	622155920	17080	17080	17080	17080	0
81	20240322	190900	622155920	17080	17080	17080	17080	0
82	20240322	190800	622155920	17080	17080	17080	17080	0
83	20240322	190700	622155920	17080	17080	17080	17080	0
84	20240322	190600	622155920	17080	17080	17080	17080	0
85	20240322	190500	622155920	17080	17080	17080	17080	0
86	20240322	190400	622155920	17080	17080	17080	17080	0
87	20240322	190300	622155920	17080	17080	17080	17080	0
88	20240322	190200	622155920	17080	17080	17080	17080	0
89	20240322	190100	622155920	17080	17080	17080	17080	0
90	20240322	190000	622155920	17080	17080	17080	17080	0
91	20240322	185900	622155920	17080	17080	17080	17080	0
92	20240322	185800	622155920	17080	17080	17080	17080	462
93	20240322	185700	622155920	17080	17080	17080	17080	0
94	20240322	185600	622155920	17080	17080	17080	17080	0
95	20240322	185500	622155920	17080	17080	17080	17080	0
96	20240322	185400	622155920	17080	17080	17080	17080	0
97	20240322	185300	622155920	17080	17080	17080	17080	0
98	20240322	185200	622155920	17080	17080	17080	17080	0
99	20240322	185100	622155920	17080	17080	17080	17080	0
100	20240322	185000	622155920	17080	17080	17080	17080	0
101	20240322	184900	622155920	17080	17080	17080	17080	0
102	20240322	184800	622155920	17080	17080	17080	17080	0
103	20240322	184700	622155920	17080	17080	17080	17080	0
104	20240322	184600	622155920	17080	17080	17080	17080	0
105	20240322	184500	622155920	17080	17080	17080	17080	0
106	20240322	184400	622155920	17080	17080	17080	17080	0
107	20240322	184300	622155920	17080	17080	17080	17080	0
108	20240322	184200	622155920	17080	17080	17080	17080	0
109	20240322	184100	622155920	17080	17080	17080	17080	0
110	20240322	184000	622155920	17080	17080	17080	17080	0
111	20240322	183900	622155920	17080	17080	17080	17080	0
112	20240322	183800	622155920	17080	17080	17080	17080	0
113	20240322	183700	622155920	17080	17080	17080	17080	0
114	20240322	183600	622155920	17080	17080	17080	17080	0
115	20240322	183500	622155920	17080	17080	17080	17080	0
116	20240322	183400	622155920	17080	17080	17080	17080	0
117	20240322	183300	622155920	17080	17080	17080	17080	0
118	20240322	183200	622155920	17080	17080	17080	17080	0
119	20240322	183100	622155920	17080	17080	17080	17080	0
120	20240322	183000	622155920	17080	17080	17080	17080	0
121	20240322	182900	622155920	17080	17080	17080	17080	0
122	20240322	182800	622155920	17080	17080	17080	17080	462
123	20240322	182700	622155920	17080	17080	17080	17080	0
124	20240322	182600	622155920	17080	17080	17080	17080	0
125	20240322	182500	622155920	17080	17080	17080	17080	0
126	20240322	182400	622155920	17080	17080	17080	17080	0
127	20240322	182300	622155920	17080	17080	17080	17080	0
128	20240322	182200	622155920	17080	17080	17080	17080	0
129	20240322	182100	622155920	17080	17080	17080	17080	0
130	20240322	182000	622155920	17080	17080	17080	17080	0
131	20240322	181900	622155920	17080	17080	17080	17080	0
132	20240322	181800	622155920	17080	17080	17080	17080	0
133	20240322	181700	622155920	17080	17080	17080	17080	0
134	20240322	181600	622155920	17080	17080	17080	17080	0
135	20240322	181500	622155920	17080	17080	17080	17080	0
136	20240322	181400	622155920	17080	17080	17080	17080	0
137	20240322	181300	622155920	17080	17080	17080	17080	0
138	20240322	181200	622155920	17080	17080	17080	17080	0
139	20240322	181100	622155920	17080	17080	17080	17080	0
140	20240322	181000	622155920	17080	17080	17080	17080	0
141	20240322	180900	622155920	17080	17080	17080	17080	0
142	20240322	180800	622155920	17080	17080	17080	17080	0
143	20240322	180700	622155920	17080	17080	17080	17080	0
144	20240322	180600	622155920	17080	17080	17080	17080	0
145	20240322	180500	622155920	17080	17080	17080	17080	0
146	20240322	180400	622155920	17080	17080	17080	17080	0
147	20240322	180300	622155920	17080	17080	17080	17080	0
148	20240322	180200	622155920	17080	17080	17080	17080	0
149	20240322	180100	622155920	17080	17080	17080	17080	0
150	20240322	180000	622155920	17080	17080	17080	17080	0
151	20240322	175900	622155920	17080	17080	17080	17080	0
152	20240322	175800	622155920	17080	17080	17080	17080	462
153	20240322	175700	622155920	17080	17080	17080	17080	0
154	20240322	175600	622155920	17080	17080	17080	17080	0
155	20240322	175500	622155920	17080	17080	17080	17080	0
156	20240322	175400	622155920	17080	17080	17080	17080	0
157	20240322	175300	622155920	17080	17080	17080	17080	0
158	20240322	175200	622155920	17080	17080	17080	17080	0
159	20240322	175100	622155920	17080	17080	17080	17080	0
160	20240322	175000	622155920	17080	17080	17080	17080	0
161	20240322	174900	622155920	17080	17080	17080	17080	0
162	20240322	174800	622155920	17080	17080	17080	17080	0
163	20240322	174700	622155920	17080	17080	17080	17080	0
164	20240322	174600	622155920	17080	17080	17080	17080	0
165	20240322	174500	622155920	17080	17080	17080	17080	0
166	20240322	174400	622155920	17080	17080	17080	17080	0
167	20240322	174300	622155920	17080	17080	17080	17080	0
168	20240322	174200	622155920	17080	17080	17080	17080	0
169	20240322	174100	622155920	17080	17080	17080	17080	0
170	20240322	174000	622155920	17080	17080	17080	17080	0
171	20240322	173900	622155920	17080	17080	17080	17080	0
172	20240322	173800	622155920	17080	17080	17080	17080	0
173	20240322	173700	622155920	17080	17080	17080	17080	0
174	20240322	173600	622155920	17080	17080	17080	17080	0
175	20240322	173500	622155920	17080	17080	17080	17080	0
176	20240322	173400	622155920	17080	17080	17080	17080	0
177	20240322	173300	622155920	17080	17080	17080	17080	0
178	20240322	173200	622155920	17080	17080	17080	17080	0
179	20240322	173100	622155920	17080	17080	17080	17080	0
180	20240322	173000	622155920	17080	17080	17080	17080	0
181	20240322	172900	622155920	17080	17080	17080	17080	0
182	20240322	172800	622155920	17080	17080	17080	17080	462
183	20240322	172700	622155920	17080	17080	17080	17080	0
184	20240322	172600	622155920	17080	17080	17080	17080	0
185	20240322	172500	622155920	17080	17080	17080	17080	0
186	20240322	172400	622155920	17080	17080	17080	17080	0
187	20240322	172300	622155920	17080	17080	17080	17080	0
188	20240322	172200	622155920	17080	17080	17080	17080	0
189	20240322	172100	622155920	17080	17080	17080	17080	0
190	20240322	172000	622155920	17080	17080	17080	17080	0
191	20240322	171900	622155920	17080	17080	17080	17080	0
192	20240322	171800	622155920	17080	17080	17080	17080	0
193	20240322	171700	622155920	17080	17080	17080	17080	0
194	20240322	171600	622155920	17080	17080	17080	17080	0
195	20240322	171500	622155920	17080	17080	17080	17080	0
196	20240322	171400	622155920	17080	17080	17080	17080	0
197	20240322	171300	622155920	17080	17080	17080	17080	0
198	20240322	171200	622155920	17080	17080	17080	17080	0
199	20240322	171100	622155920	17080	17080	17080	17080	0
200	20240322	171000	622155920	17080	17080	17080	17080	0
201	20240322	170900	622155920	17080	17080	17080	17080	0
202	20240322	170800	622155920	17080	17080	17080	17080	0
203	20240322	170700	622155920	17080	17080	17080	17080	0
204	20240322	170600	622155920	17080	17080	17080	17080	0
205	20240322	170500	622155920	17080	17080	17080	17080	0
206	20240322	170400	622155920	17080	17080	17080	17080	0
207	20240322	170300	622155920	17080	17080	17080	17080	0
208	20240322	170200	622155920	17080	17080	17080	17080	0
209	20240322	170100	622155920	17080	17080	17080	17080	0
210	20240322	170000	622155920	17080	17080	17080	17080	0
211	20240322	165900	622155920	17080	17080	17080	17080	0
212	20240322	165800	622155920	17080	17080	17080	17080	462
213	20240322	165700	622155920	17080	17080	17080	17080	0
214	20240322	165600	622155920	17080	17080	17080	17080	0
215	20240322	165500	622155920	17080	17080	17080	17080	0
216	20240322	165400	622155920	17080	17080	17080	17080	0
217	20240322	165300	622155920	17080	17080	17080	17080	0
218	20240322	165200	622155920	17080	17080	17080	17080	0
219	20240322	165100	622155920	17080	17080	17080	17080	0
220	20240322	165000	622155920	17080	17080	17080	17080	0
221	20240322	164900	622155920	17080	17080	17080	17080	0
222	20240322	164800	622155920	17080	17080	17080	17080	0
223	20240322	164700	622155920	17080	17080	17080	17080	0
224	20240322	164600	622155920	17080	17080	17080	17080	0
225	20240322	164500	622155920	17080	17080	17080	17080	0
226	20240322	164400	622155920	17080	17080	17080	17080	0
227	20240322	164300	622155920	17080	17080	17080	17080	0
228	20240322	164200	622155920	17080	17080	17080	17080	0
229	20240322	164100	622155920	17080	17080	17080	17080	0
230	20240322	164000	622155920	17080	17080	17080	17080	0
231	20240322	163900	622155920	17080	17080	17080	17080	0
232	20240322	163800	622155920	17080	17080	17080	17080	0
233	20240322	163700	622155920	17080	17080	17080	17080	0
234	20240322	163600	622155920	17080	17080	17080	17080	0
235	20240322	163500	622155920	17080	17080	17080	17080	0
236	20240322	163400	622155920	17080	17080	17080	17080	0
237	20240322	163300	622155920	17080	17080	17080	17080	0
238	20240322	163200	622155920	17080	17080	17080	17080	0
239	20240322	163100	622155920	17080	17080	17080	17080	0
240	20240322	163000	622155920	17080	17080	17080	17080	0
241	20240322	162900	622155920	17080	17080	17080	17080	0
242	20240322	162800	622155920	17080	17080	17080	17080	462
243	20240322	162700	622155920	17080	17080	17080	17080	0
244	20240322	162600	622155920	17080	17080	17080	17080	0
245	20240322	162500	622155920	17080	17080	17080	17080	0
246	20240322	162400	622155920	17080	17080	17080	17080	0
247	20240322	162300	622155920	17080	17080	17080	17080	0
248	20240322	162200	622155920	17080	17080	17080	17080	0
249	20240322	162100	622155920	17080	17080	17080	17080	0
250	20240322	162000	622155920	17080	17080	17080	17080	0
251	20240322	161900	622155920	17080	17080	17080	17080	0
252	20240322	161800	622155920	17080	17080	17080	17080	0
253	20240322	161700	622155920	17080	17080	17080	17080	0
254	20240322	161600	622155920	17080	17080	17080	17080	0
255	20240322	161500	622155920	17080	17080	17080	17080	0
256	20240322	161400	622155920	17080	17080	17080	17080	0
257	20240322	161300	622155920	17080	17080	17080	17080	0
258	20240322	161200	622155920	17080	17080	17080	17080	0
259	20240322	161100	622155920	17080	17080	17080	17080	0
260	20240322	161000	622155920	17080	17080	17080	17080	0
261	20240322	160900	622155920	17080	17080	17080	17080	0
262	20240322	160800	622155920	17080	17080	17080	17080	0
263	20240322	160700	622155920	17080	17080	17080	17080	0
264	20240322	160600	622155920	17080	17080	17080	17080	0
265	20240322	160500	622155920	17080	17080	17080	17080	0
266	20240322	160400	622155920	17080	17080	17080	17080	0
267	20240322	160300	622155920	17080	17080	17080	17080	0
268	20240322	160200	622155920	17080	17080	17080	17080	0
269	20240322	160100	622155920	17080	17080	17080	17080	0
270	20240322	160000	622155920	17080	17080	17080	17080	0
271	20240322	155900	622155920	17080	17080	17080	17080	0
272	20240322	155800	622155920	17080	17080	17080	17080	462
273	20240322	155700	622155920	17080	17080	17080	17080	0
274	20240322	155600	622155920	17080	17080	17080	17080	0
275	20240322	155500	622155920	17080	17080	17080	17080	0
276	20240322	155400	622155920	17080	17080	17080	17080	0
277	20240322	155300	622155920	17080	17080	17080	17080	0
278	20240322	155200	622155920	17080	17080	17080	17080	0
279	20240322	155100	622155920	17080	17080	17080	17080	0
280	20240322	155000	622155920	17080	17080	17080	17080	0
281	20240322	154900	622155920	17080	17080	17080	17080	0
282	20240322	154800	622155920	17080	17080	17080	17080	0
283	20240322	154700	622155920	17080	17080	17080	17080	0
284	20240322	154600	622155920	17080	17080	17080	17080	0
285	20240322	154500	622155920	17080	17080	17080	17080	0
286	20240322	154400	622155920	17080	17080	17080	17080	0
287	20240322	154300	622155920	17080	17080	17080	17080	0
288	20240322	154200	622155920	17080	17080	17080	17080	0
289	20240322	154100	622155920	17080	17080	17080	17080	0
290	20240322	154000	622155920	17080	17080	17080	17080	0
291	20240322	153900	622155920	17080	17080	17080	17080	0
292	20240322	153800	622155920	17080	17080	17080	17080	0
293	20240322	153700	622155920	17080	17080	17080	17080	0
294	20240322	153600	622155920	17080	17080	17080	17080	0
295	20240322	153500	622155920	17080	17080	17080	17080	0
296	20240322	153400	622155920	17080	17080	17080	17080	0
297	20240322	153300	622155920	17080	17080	17080	17080	0
298	20240322	153200	622155920	17080	17080	17080	17080	0
299	20240322	153100	622155920	17080	17080	17080	17080	0
300	20240322	153000	622155920	17080	17080	17080	17080	462
301	20240322	152900	614264960	17090	17090	17090	17090	0
302	20240322	152800	614264960	17090	17090	17090	17090	0
303	20240322	152700	614264960	17090	17090	17090	17090	0
304	20240322	152600	614264960	17090	17090	17090	17090	0
305	20240322	152500	614264960	17090	17090	17090	17090	0
306	20240322	152400	614264960	17090	17090	17090	17090	0
307	20240322	152300	614264960	17090	17090	17090	17090	0
308	20240322	152200	614264960	17090	17090	17090	17090	0
309	20240322	152100	614264960	17090	17090	17090	17090	0
310	20240322	152000	614264960	17090	17090	17090	17090	0
311	20240322	151900	614264960	17090	17020	17090	16990	237
312	20240322	151800	610223410	17010	17030	17030	17010	40
313	20240322	151700	609542330	17020	16990	17020	16990	132
314	20240322	151600	607297470	16990	16980	16990	16980	159
315	20240322	151500	604596200	17010	16990	17010	16930	70
316	20240322	151400	603408380	17000	17010	17010	17000	800
317	20240322	151300	589800790	17020	17000	17020	17000	78
318	20240322	151200	588474710	16990	16980	16990	16980	26
319	20240322	151100	588033180	16980	16980	16980	16960	70
320	20240322	151000	586845760	16950	16950	16950	16950	1
321	20240322	150900	586828810	16940	16980	16980	16940	93
322	20240322	150800	585250970	16970	16970	16970	16970	67
323	20240322	150700	584113980	16960	16960	16960	16960	53
324	20240322	150600	583215100	17050	17050	17050	17050	2
325	20240322	150500	583181000	16950	16940	16980	16940	343
326	20240322	150400	577360580	16950	16940	16950	16940	94
327	20240322	150300	575767890	16940	16930	16940	16930	37
328	20240322	150200	575141170	16920	16930	16930	16920	54
329	20240322	150100	574227030	16940	16940	16940	16930	55
330	20240322	150000	573295480	16930	16930	16950	16930	125
331	20240322	145900	571178670	16930	16920	16930	16920	61
332	20240322	145800	570146080	16930	16970	16970	16930	425
333	20240322	145700	562948080	16970	16970	16970	16970	10
334	20240322	145600	562778380	16970	16990	16990	16960	76
335	20240322	145500	561488480	16980	16970	16980	16970	19
336	20240322	145400	561165900	16960	16970	16980	16960	66
337	20240322	145300	560045470	16970	16970	16970	16970	27
338	20240322	145200	559587280	16960	16970	16990	16960	77
339	20240322	145100	558280160	16970	16960	16970	16960	27
340	20240322	145000	557822140	16960	16950	16960	16950	81
341	20240322	144900	556448400	16940	16940	16960	16930	341
342	20240322	144800	550666300	16940	16960	16960	16940	67
343	20240322	144700	549530250	16960	16970	16970	16960	84
344	20240322	144600	548105100	16970	16980	16980	16960	7
345	20240322	144500	547986310	16950	16980	16980	16950	71
346	20240322	144400	546781600	16980	16960	16980	16960	29
347	20240322	144300	546289390	16960	16980	16980	16960	77
348	20240322	144200	544982850	16980	16960	16980	16960	3
349	20240322	144100	544931930	16950	16980	16980	16950	67
350	20240322	144000	543795320	16980	16990	16990	16980	26
351	20240322	143900	543353820	16990	16990	17000	16990	79
352	20240322	143800	542011060	16990	16980	16990	16980	10
353	20240322	143700	541841170	16980	16990	16990	16980	74
354	20240322	143600	540583940	16980	16980	16990	16980	42
355	20240322	143500	539870740	16980	16970	16980	16950	103
356	20240322	143400	538122860	16970	16960	16970	16960	61
357	20240322	143300	537088230	16960	16970	16970	16960	17
358	20240322	143200	536799760	16960	16990	16990	16950	104
359	20240322	143100	535033860	16980	16990	16990	16980	5
360	20240322	143000	534948940	16980	16970	16980	16970	63
361	20240322	142900	533879800	16970	16960	16970	16960	31
362	20240322	142800	533354030	16960	17000	17010	16960	66
363	20240322	142700	532231760	17000	17000	17000	17000	2
364	20240322	142600	532197760	16960	17030	17040	16960	73
365	20240322	142500	530956550	17040	17040	17060	17030	103
366	20240322	142400	529201840	17030	17010	17030	17000	84
367	20240322	142300	527772930	17010	16990	17010	16990	32
368	20240322	142200	527229000	16990	16990	17000	16990	77
369	20240322	142100	525920720	16980	17000	17000	16980	29
370	20240322	142000	525428220	16970	16950	16990	16950	418
371	20240322	141900	518334440	16950	16950	16950	16940	56
372	20240322	141800	517385370	16950	16940	16980	16940	22
373	20240322	141700	517012470	16940	16960	16970	16940	125
374	20240322	141600	514892910	16960	16950	16960	16950	10
375	20240322	141500	514723370	16940	16960	16960	16940	56
376	20240322	141400	513774030	16960	16960	16960	16950	50
377	20240322	141300	512926160	16960	16980	16990	16960	85
378	20240322	141200	511483010	16980	16970	16980	16970	45
379	20240322	141100	510718960	16970	16970	16970	16970	62
380	20240322	141000	509666820	16980	16980	16980	16980	73
381	20240322	140900	508427280	17000	16990	17000	16970	64
382	20240322	140800	507340510	16980	16960	16980	16960	4
383	20240322	140700	507272630	16980	16980	16990	16980	90
384	20240322	140600	505743750	16980	16960	16980	16960	36
385	20240322	140500	505132740	16950	16970	16970	16950	62
386	20240322	140400	504080860	16970	16980	16980	16960	63
387	20240322	140300	503011410	16980	16970	16980	16970	18
388	20240322	140200	502705780	16970	16980	16980	16960	80
389	20240322	140100	501347650	16980	16990	16990	16980	52
390	20240322	140000	500464290	16970	16950	17000	16950	63
391	20240322	135900	499395590	16950	16980	16980	16950	34
392	20240322	135800	498818380	16980	17000	17010	16960	68
393	20240322	135700	497662690	17000	16990	17000	16990	9
394	20240322	135600	497509730	16990	17000	17020	16990	73
395	20240322	135500	496268620	16990	16960	16990	16960	36
396	20240322	135400	495657820	16950	16960	17030	16950	63
397	20240322	135300	494589490	16940	16930	16940	16930	6
398	20240322	135200	494487890	16930	16960	16970	16930	89
399	20240322	135100	492979260	16950	16940	16950	16940	29
400	20240322	135000	492487720	16940	16940	16950	16940	66
401	20240322	134900	491369600	16940	16950	16950	16930	61
402	20240322	134800	490335950	16950	16940	16950	16940	13
403	20240322	134700	490115660	16940	16960	16960	16930	77
404	20240322	134600	488810860	16960	16960	16960	16960	26
405	20240322	134500	488369900	16950	16960	16960	16950	55
406	20240322	134400	487437230	16960	16970	16980	16960	30
407	20240322	134300	486928130	16970	16980	16980	16950	61
408	20240322	134200	485893050	16980	16960	16980	16960	10
409	20240322	134100	485723310	16960	16990	16990	16960	79
410	20240322	134000	484382200	16990	16970	16990	16970	36
411	20240322	133900	483771200	16970	16990	16990	16960	56
412	20240322	133800	482820250	16990	16990	16990	16990	19
413	20240322	133700	482497440	16990	17010	17010	16990	63
414	20240322	133600	481426120	17010	17000	17010	17000	32
415	20240322	133500	480881820	17000	17040	17040	17000	57
416	20240322	133400	479912360	17050	17030	17050	17020	102
417	20240322	133300	478174950	17030	17020	17040	17020	36
418	20240322	133200	477561570	17030	17050	17070	17030	85
419	20240322	133100	476113190	17010	17010	17010	17010	8
420	20240322	133000	475977110	17040	17030	17040	17000	72
421	20240322	132900	474751570	17030	17020	17030	17020	26
422	20240322	132800	474309020	17020	17040	17090	17020	126
423	20240322	132700	472158870	17040	17030	17040	17030	25
424	20240322	132600	471732880	17030	17000	17030	17000	98
425	20240322	132500	470066650	16990	17000	17000	16990	22
426	20240322	132400	469692760	17010	17000	17010	17000	108
427	20240322	132300	467856400	17000	17000	17010	17000	40
428	20240322	132200	467176100	17010	17000	17010	17000	88
429	20240322	132100	465679240	17000	16990	17000	16990	37
430	20240322	132000	465050260	17050	16990	17070	16990	651
431	20240322	131900	453954230	16980	16980	16980	16980	73
432	20240322	131800	452714690	16980	16980	16980	16980	6
433	20240322	131700	452612810	16970	16960	16970	16960	94
434	20240322	131600	451018200	16960	16950	16960	16950	14
435	20240322	131500	450780770	16950	16970	16970	16950	75
436	20240322	131400	449508300	16960	16970	16970	16960	10
437	20240322	131300	449338630	16970	16970	16970	16970	65
438	20240322	131200	448235580	16970	16960	16970	16960	10
439	20240322	131100	448065940	16960	16960	16960	16960	56
440	20240322	131000	447116180	16990	16960	16990	16960	28
441	20240322	130900	446641180	16960	16980	16980	16960	61
442	20240322	130800	445605830	16990	16970	16990	16970	16
443	20240322	130700	445334260	16960	16980	16990	16960	85
444	20240322	130600	443891080	16980	16990	16990	16980	26
445	20240322	130500	443449570	16980	16980	16990	16980	69
446	20240322	130400	442277920	16990	16980	16990	16960	57
447	20240322	130300	441310420	16980	16970	16980	16970	15
448	20240322	130200	441055790	16980	16980	16980	16970	80
449	20240322	130100	439697700	16980	16980	16990	16980	21
450	20240322	130000	439340940	16980	16980	16990	16980	64
451	20240322	125900	438254190	16990	16980	16990	16980	38
452	20240322	125800	437608910	16980	16980	16980	16980	57
453	20240322	125700	436641050	16980	16980	16990	16980	23
454	20240322	125600	436250450	16980	16980	16980	16980	56
455	20240322	125500	435299570	16990	16970	16990	16970	29
456	20240322	125400	434807350	16970	16980	16990	16970	78
457	20240322	125300	433483440	16990	16980	16990	16970	5
458	20240322	125200	433398540	16970	16970	16990	16970	78
459	20240322	125100	432074640	16970	17010	17020	16960	207
460	20240322	125000	428556910	16990	17020	17020	16990	61
461	20240322	124900	427520340	17010	17010	17010	17000	58
462	20240322	124800	426533770	17010	17010	17010	17010	9
463	20240322	124700	426380680	17020	17000	17020	16960	707
464	20240322	124600	414378570	17010	17010	17010	17010	4
465	20240322	124500	414310530	17000	17000	17000	17000	72
466	20240322	124400	413086530	17000	17000	17000	17000	27
467	20240322	124300	412627530	17000	16980	17010	16980	99
468	20240322	124200	410945690	16980	17010	17050	16980	14
469	20240322	124100	410707370	17000	17050	17050	16990	63
470	20240322	124000	409635730	17050	17080	17080	17050	43
471	20240322	123900	408902550	17080	17060	17080	17060	63
472	20240322	123800	407826540	17050	17050	17050	17050	10
473	20240322	123700	407656040	17050	17050	17050	17050	63
474	20240322	123600	406581890	17050	17050	17050	17050	26
475	20240322	123500	406138590	17050	17060	17060	17050	79
476	20240322	123400	404791120	17090	17070	17090	17070	103
477	20240322	123300	403032450	17070	17090	17090	17070	9
478	20240322	123200	402878780	17090	17090	17100	17070	74
479	20240322	123100	401614190	17090	17090	17090	17090	1
480	20240322	123000	401597100	17060	17060	17090	17060	132
481	20240322	122900	399342980	17060	17060	17060	17060	18
482	20240322	122800	399035900	17060	17060	17060	17060	76
483	20240322	122700	397739340	17060	17090	17090	17060	3
484	20240322	122600	397688130	17090	17080	17090	17060	77
485	20240322	122500	396373190	17080	17090	17090	17080	24
486	20240322	122400	395963040	17080	17080	17080	17080	62
487	20240322	122300	394904080	17080	17060	17090	17060	18
488	20240322	122200	394596630	17060	17060	17060	17060	54
489	20240322	122100	393675390	17070	17050	17070	17050	29
490	20240322	122000	393180870	17050	17050	17060	17050	75
491	20240322	121900	391902080	17050	17050	17050	17050	57
492	20240322	121800	390930230	17050	17050	17060	17050	15
493	20240322	121700	390674450	17030	17040	17060	17030	86
494	20240322	121600	389209300	17030	17030	17030	17030	2
495	20240322	121500	389175240	17030	17030	17060	17030	57
496	20240322	121400	388204470	17030	17070	17070	17030	111
497	20240322	121300	386309820	17070	17070	17070	17070	88
498	20240322	121200	384807660	17140	16970	17140	16970	1434
499	20240322	121100	360370990	16990	16960	16990	16960	168
500	20240322	121000	357519530	16960	16960	16970	16960	40
501	20240322	120900	356840980	16960	16960	16960	16960	67
502	20240322	120800	355704660	16960	16960	16960	16960	6
503	20240322	120700	355602900	16960	16950	16960	16950	73
504	20240322	120600	354365470	16950	16950	16950	16950	25
505	20240322	120500	353941720	16950	16950	16950	16950	59
506	20240322	120400	352941670	16950	16950	16950	16950	67
507	20240322	120300	351806020	16960	16950	16960	16950	9
508	20240322	120200	351653430	16960	16950	16960	16950	82
509	20240322	120100	350263520	16950	16950	16950	16950	78
510	20240322	120000	348941420	16950	16980	16980	16950	1856
511	20240322	115900	317456770	16990	16980	16990	16980	9
512	20240322	115800	317303930	16980	16980	16980	16980	85
513	20240322	115700	315860630	16980	16980	16980	16980	3
514	20240322	115600	315809690	16980	16980	16980	16980	71
515	20240322	115500	314604110	16980	16980	16980	16980	31
516	20240322	115400	314077730	16980	16980	16980	16980	56
517	20240322	115300	313126850	16980	16980	16980	16980	10
518	20240322	115200	312957050	16980	16980	16980	16980	60
519	20240322	115100	311938250	16980	16980	16990	16980	93
520	20240322	115000	310358960	16980	16990	16990	16980	17
521	20240322	114900	310070240	16980	16980	16980	16980	74
522	20240322	114800	308813720	16980	16980	16980	16980	1
523	20240322	114700	308796740	16980	16980	16980	16980	88
524	20240322	114600	307302500	16980	16980	16980	16980	8
525	20240322	114500	307166660	16990	16980	16990	16980	57
526	20240322	114400	306198760	16980	16980	16980	16980	12
527	20240322	114300	305995000	16980	16980	16980	16980	85
528	20240322	114200	304551700	17000	16990	17000	16990	157
529	20240322	114100	301884230	16990	16990	16990	16990	93
530	20240322	114000	300304160	17000	16990	17000	16990	37
531	20240322	113900	299675430	16990	16990	16990	16990	64
532	20240322	113800	298588070	16990	16990	16990	16990	3
533	20240322	113700	298537100	16990	16990	16990	16990	63
534	20240322	113600	297466730	16990	17000	17000	16990	77
535	20240322	113500	296157830	17000	17000	17000	17000	4
536	20240322	113400	296089830	17000	17000	17000	17000	64
537	20240322	113300	295001830	17000	17000	17000	17000	10
538	20240322	113200	294831830	17000	17000	17000	17000	79
539	20240322	113100	293488830	17000	17000	17000	17000	20
540	20240322	113000	293148830	17000	17000	17000	17000	54
541	20240322	112900	292230830	17000	17000	17000	17000	5
542	20240322	112800	292145830	17000	17000	17000	17000	89
543	20240322	112700	290632830	17000	16990	17000	16990	18
544	20240322	112600	290326860	17000	16950	17000	16950	248
545	20240322	112500	286114360	16950	16950	16960	16950	68
546	20240322	112400	284961390	16950	16940	16950	16940	83
547	20240322	112300	283554670	16940	16940	16940	16940	5
548	20240322	112200	283469970	16940	16950	16950	16940	77
549	20240322	112100	282164880	16950	16960	16960	16950	71
550	20240322	112000	280960730	16960	16960	16970	16960	14
551	20240322	111900	280723230	16960	16960	16960	16960	74
552	20240322	111800	279468190	16960	16960	16960	16960	2
553	20240322	111700	279434270	16970	16960	16970	16960	91
554	20240322	111600	277890900	16960	16960	16960	16960	13
555	20240322	111500	277670420	16960	16960	16960	16960	64
556	20240322	111400	276584980	16960	16960	16960	16960	21
557	20240322	111300	276228820	16960	16960	16960	16960	86
558	20240322	111200	274770260	16960	16960	16960	16960	6
559	20240322	111100	274668500	16960	16960	16970	16960	74
560	20240322	111000	273413420	16960	16940	16960	16940	33
561	20240322	110900	272854320	16940	16930	16950	16930	145
562	20240322	110800	270397830	16930	16930	16930	16930	17
563	20240322	110700	270110020	16930	16930	16930	16930	63
564	20240322	110600	269043430	16930	16910	16930	16910	84
565	20240322	110500	267622410	16900	16880	16900	16880	10
566	20240322	110400	267453430	16880	16870	16880	16870	72
567	20240322	110300	266238130	16870	16870	16880	16870	15
568	20240322	110200	265985070	16880	16900	16940	16880	228
569	20240322	110100	262126870	16900	16870	16900	16870	4
570	20240322	110000	262059340	16870	16870	16880	16870	96
571	20240322	105900	260439050	16870	16860	16870	16860	3
572	20240322	105800	260388460	16860	16870	16870	16860	78
573	20240322	105700	259073370	16870	16870	16870	16860	19
574	20240322	105600	258753010	16860	16850	16860	16850	56
575	20240322	105500	257809400	16860	16850	16860	16850	33
576	20240322	105400	257253340	16850	16850	16850	16850	62
577	20240322	105300	256208640	16860	16850	16860	16850	104
578	20240322	105200	254456230	16840	16820	16850	16820	158
579	20240322	105100	251795960	16810	16830	16830	16810	156
580	20240322	105000	249170650	16830	16830	16840	16810	2339
581	20240322	104900	209805090	16840	16840	16840	16840	134
582	20240322	104800	207548530	16840	16840	16840	16840	9
583	20240322	104700	207396970	16840	16840	16850	16840	63
584	20240322	104600	206335460	16840	16840	16840	16840	11
585	20240322	104500	206150220	16830	16830	16830	16830	62
586	20240322	104400	205106760	16880	16830	16880	16830	33
587	20240322	104300	204550610	16830	16830	16840	16830	89
588	20240322	104200	203052620	16830	16830	16830	16830	8
589	20240322	104100	202917980	16830	16830	16830	16830	56
590	20240322	104000	201975500	16830	16840	16840	16830	3
591	20240322	103900	201925000	16830	16840	16840	16830	83
592	20240322	103800	200528100	16840	16840	16840	16840	128
593	20240322	103700	198372580	16840	16840	16850	16840	63
594	20240322	103600	197311630	16850	16870	16870	16850	80
595	20240322	103500	195962610	16870	16870	16870	16870	13
596	20240322	103400	195743300	16850	16840	16850	16830	80
597	20240322	103300	194396440	16840	16830	16840	16830	11
598	20240322	103200	194211290	16830	16840	16840	16830	79
599	20240322	103100	192881700	16830	16830	16830	16830	2
600	20240322	103000	192848040	16830	16850	16850	16830	61
601	20240322	102900	191821350	16850	16840	16850	16830	990
602	20240322	102800	175156410	16840	16840	16840	16840	79
603	20240322	102700	173826050	16840	16840	16840	16840	9
604	20240322	102600	173674490	16840	16850	16850	16840	55
605	20240322	102500	172748270	16850	16840	16850	16840	16
606	20240322	102400	172478810	16840	16840	16890	16830	118
607	20240322	102300	170490530	16840	16840	16840	16840	30
608	20240322	102200	169985330	16830	16880	16880	16830	1058
609	20240322	102100	152151800	16880	16880	16890	16880	105
610	20240322	102000	150379270	16880	16870	16880	16870	12
611	20240322	101900	150176720	16870	16870	16870	16860	58
612	20240322	101800	149198800	16880	16860	16880	16860	33
613	20240322	101700	148642160	16860	16850	16860	16850	135
614	20240322	101600	146367400	16850	16860	16860	16850	11
615	20240322	101500	146181960	16850	16860	16860	16850	61
616	20240322	101400	145154070	16860	16860	16860	16860	0
617	20240322	101300	145154070	16860	16850	16860	16850	93
618	20240322	101200	143586880	16860	16850	16860	16850	18
619	20240322	101100	143283480	16850	16850	16850	16850	81
620	20240322	101000	141918630	16860	16860	16860	16860	8
621	20240322	100900	141783750	16850	16860	16860	16850	84
622	20240322	100800	140368330	16850	16860	16860	16850	69
623	20240322	100700	139205570	16850	16860	16860	16850	55
624	20240322	100600	138278800	16870	16870	16870	16870	79
625	20240322	100500	136946070	16870	16870	16870	16870	13
626	20240322	100400	136726760	16870	16880	16880	16870	56
627	20240322	100300	135781880	16890	16880	16890	16880	16
628	20240322	100200	135511700	16880	16850	16880	16850	411
629	20240322	100100	128585750	16860	16860	16860	16860	4
630	20240322	100000	128518310	16850	16860	16860	16850	57
631	20240322	095900	127557820	16860	16860	16860	16860	5
632	20240322	095800	127473520	16860	16860	16860	16850	77
633	20240322	095700	126175830	16850	16850	16850	16850	1
634	20240322	095600	126158980	16850	16850	16850	16850	71
635	20240322	095500	124962630	16850	16850	16850	16850	0
636	20240322	095400	124962630	16850	16860	16860	16850	75
637	20240322	095300	123698560	16860	16800	16860	16800	478
638	20240322	095200	115644520	16800	16810	16810	16800	53
639	20240322	095100	114754070	16840	16810	16840	16800	77
640	20240322	095000	113460200	16810	16810	16810	16810	1
641	20240322	094900	113443390	16800	16810	16810	16800	53
642	20240322	094800	112552980	16840	16810	16840	16810	28
643	20240322	094700	112081490	16810	16810	16810	16810	77
644	20240322	094600	110787120	16810	16810	16810	16810	0
645	20240322	094500	110787120	16810	16810	16810	16810	77
646	20240322	094400	109492750	16810	16810	16810	16810	0
647	20240322	094300	109492750	16810	16840	16840	16800	93
648	20240322	094200	107929060	16840	16800	16840	16800	82
649	20240322	094100	106548960	16800	16800	16800	16790	275
650	20240322	094000	101929500	16810	16800	16810	16800	9
651	20240322	093900	101778260	16810	16810	16810	16800	83
652	20240322	093800	100383830	16800	16810	16810	16800	13
653	20240322	093700	100165400	16800	16800	16810	16800	68
654	20240322	093600	99022990	16800	16800	16800	16800	76
655	20240322	093500	97746190	16820	16820	16820	16820	146
656	20240322	093400	95290470	16820	16790	16820	16780	97
657	20240322	093300	93661380	16820	16820	16820	16820	119
658	20240322	093200	91659800	16780	16870	16870	16780	832
659	20240322	093100	77650440	16880	16890	16890	16880	79
660	20240322	093000	76316910	16880	16900	16900	16880	53
661	20240322	092900	75421870	16910	16910	16910	16910	0
662	20240322	092800	75421870	16910	16850	16910	16850	106
663	20240322	092700	73633970	16840	16800	16840	16800	559
664	20240322	092600	64227000	16760	16800	16800	16760	204
665	20240322	092500	60801920	16760	16760	16760	16760	2
666	20240322	092400	60768400	16750	16770	16770	16750	76
667	20240322	092300	59494630	16750	16750	16750	16750	0
668	20240322	092200	59494630	16750	16760	16800	16750	413
669	20240322	092100	52574480	16760	16750	16760	16750	114
670	20240322	092000	50664610	16750	16760	16760	16750	17
671	20240322	091900	50379790	16750	16760	16760	16750	53
672	20240322	091800	49491790	16760	16760	16760	16760	32
673	20240322	091700	48955470	16760	16770	16770	16760	81
674	20240322	091600	47597900	16770	16760	16770	16760	4
675	20240322	091500	47530830	16750	16790	16790	16750	142
676	20240322	091400	45150010	16800	16810	16810	16800	289
677	20240322	091300	40294000	16810	16830	16830	16810	250
678	20240322	091200	36090700	16830	16840	16840	16830	3
679	20240322	091100	36040190	16850	16860	16860	16840	357
680	20240322	091000	30024160	16890	16860	16890	16850	45
681	20240322	090900	29265340	16850	16850	16850	16850	75
682	20240322	090800	28001590	16860	16860	16860	16850	128
683	20240322	090700	25843540	16860	16890	16890	16860	97
684	20240322	090600	24206220	16890	16970	16970	16890	87
685	20240322	090500	22736710	16900	16920	16920	16900	123
686	20240322	090400	20657770	16910	16910	16910	16910	10
687	20240322	090300	20488670	16910	17030	17030	16910	1084
688	20240322	090200	2050330	17040	17040	17040	17040	59
689	20240322	090100	1044970	17030	17030	17030	17030	0
690	20240322	090000	1044970	17030	17150	17150	17030	61