KissMeData/234340/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204200	417076990	18610	18610	18610	18610	1250
3	20240322	204100	417076990	18610	18610	18610	18610	0
4	20240322	204000	417076990	18610	18610	18610	18610	0
5	20240322	203900	417076990	18610	18610	18610	18610	0
6	20240322	203800	417076990	18610	18610	18610	18610	0
7	20240322	203700	417076990	18610	18610	18610	18610	0
8	20240322	203600	417076990	18610	18610	18610	18610	0
9	20240322	203500	417076990	18610	18610	18610	18610	0
10	20240322	203400	417076990	18610	18610	18610	18610	0
11	20240322	203300	417076990	18610	18610	18610	18610	0
12	20240322	203200	417076990	18610	18610	18610	18610	0
13	20240322	203100	417076990	18610	18610	18610	18610	0
14	20240322	203000	417076990	18610	18610	18610	18610	0
15	20240322	202900	417076990	18610	18610	18610	18610	0
16	20240322	202800	417076990	18610	18610	18610	18610	0
17	20240322	202700	417076990	18610	18610	18610	18610	0
18	20240322	202600	417076990	18610	18610	18610	18610	0
19	20240322	202500	417076990	18610	18610	18610	18610	0
20	20240322	202400	417076990	18610	18610	18610	18610	0
21	20240322	202300	417076990	18610	18610	18610	18610	0
22	20240322	202200	417076990	18610	18610	18610	18610	0
23	20240322	202100	417076990	18610	18610	18610	18610	0
24	20240322	202000	417076990	18610	18610	18610	18610	0
25	20240322	201900	417076990	18610	18610	18610	18610	0
26	20240322	201800	417076990	18610	18610	18610	18610	0
27	20240322	201700	417076990	18610	18610	18610	18610	0
28	20240322	201600	417076990	18610	18610	18610	18610	0
29	20240322	201500	417076990	18610	18610	18610	18610	0
30	20240322	201400	417076990	18610	18610	18610	18610	0
31	20240322	201300	417076990	18610	18610	18610	18610	0
32	20240322	201200	417076990	18610	18610	18610	18610	1250
33	20240322	201100	417076990	18610	18610	18610	18610	0
34	20240322	201000	417076990	18610	18610	18610	18610	0
35	20240322	200900	417076990	18610	18610	18610	18610	0
36	20240322	200800	417076990	18610	18610	18610	18610	0
37	20240322	200700	417076990	18610	18610	18610	18610	0
38	20240322	200600	417076990	18610	18610	18610	18610	0
39	20240322	200500	417076990	18610	18610	18610	18610	0
40	20240322	200400	417076990	18610	18610	18610	18610	0
41	20240322	200300	417076990	18610	18610	18610	18610	0
42	20240322	200200	417076990	18610	18610	18610	18610	0
43	20240322	200100	417076990	18610	18610	18610	18610	0
44	20240322	200000	417076990	18610	18610	18610	18610	0
45	20240322	195900	417076990	18610	18610	18610	18610	0
46	20240322	195800	417076990	18610	18610	18610	18610	0
47	20240322	195700	417076990	18610	18610	18610	18610	0
48	20240322	195600	417076990	18610	18610	18610	18610	0
49	20240322	195500	417076990	18610	18610	18610	18610	0
50	20240322	195400	417076990	18610	18610	18610	18610	0
51	20240322	195300	417076990	18610	18610	18610	18610	0
52	20240322	195200	417076990	18610	18610	18610	18610	0
53	20240322	195100	417076990	18610	18610	18610	18610	0
54	20240322	195000	417076990	18610	18610	18610	18610	0
55	20240322	194900	417076990	18610	18610	18610	18610	0
56	20240322	194800	417076990	18610	18610	18610	18610	0
57	20240322	194700	417076990	18610	18610	18610	18610	0
58	20240322	194600	417076990	18610	18610	18610	18610	0
59	20240322	194500	417076990	18610	18610	18610	18610	0
60	20240322	194400	417076990	18610	18610	18610	18610	0
61	20240322	194300	417076990	18610	18610	18610	18610	0
62	20240322	194200	417076990	18610	18610	18610	18610	1250
63	20240322	194100	417076990	18610	18610	18610	18610	0
64	20240322	194000	417076990	18610	18610	18610	18610	0
65	20240322	193900	417076990	18610	18610	18610	18610	0
66	20240322	193800	417076990	18610	18610	18610	18610	0
67	20240322	193700	417076990	18610	18610	18610	18610	0
68	20240322	193600	417076990	18610	18610	18610	18610	0
69	20240322	193500	417076990	18610	18610	18610	18610	0
70	20240322	193400	417076990	18610	18610	18610	18610	0
71	20240322	193300	417076990	18610	18610	18610	18610	0
72	20240322	193200	417076990	18610	18610	18610	18610	0
73	20240322	193100	417076990	18610	18610	18610	18610	0
74	20240322	193000	417076990	18610	18610	18610	18610	0
75	20240322	192900	417076990	18610	18610	18610	18610	0
76	20240322	192800	417076990	18610	18610	18610	18610	0
77	20240322	192700	417076990	18610	18610	18610	18610	0
78	20240322	192600	417076990	18610	18610	18610	18610	0
79	20240322	192500	417076990	18610	18610	18610	18610	0
80	20240322	192400	417076990	18610	18610	18610	18610	0
81	20240322	192300	417076990	18610	18610	18610	18610	0
82	20240322	192200	417076990	18610	18610	18610	18610	0
83	20240322	192100	417076990	18610	18610	18610	18610	0
84	20240322	192000	417076990	18610	18610	18610	18610	0
85	20240322	191900	417076990	18610	18610	18610	18610	0
86	20240322	191800	417076990	18610	18610	18610	18610	0
87	20240322	191700	417076990	18610	18610	18610	18610	0
88	20240322	191600	417076990	18610	18610	18610	18610	0
89	20240322	191500	417076990	18610	18610	18610	18610	0
90	20240322	191400	417076990	18610	18610	18610	18610	0
91	20240322	191300	417076990	18610	18610	18610	18610	0
92	20240322	191200	417076990	18610	18610	18610	18610	1250
93	20240322	191100	417076990	18610	18610	18610	18610	0
94	20240322	191000	417076990	18610	18610	18610	18610	0
95	20240322	190900	417076990	18610	18610	18610	18610	0
96	20240322	190800	417076990	18610	18610	18610	18610	0
97	20240322	190700	417076990	18610	18610	18610	18610	0
98	20240322	190600	417076990	18610	18610	18610	18610	0
99	20240322	190500	417076990	18610	18610	18610	18610	0
100	20240322	190400	417076990	18610	18610	18610	18610	0
101	20240322	190300	417076990	18610	18610	18610	18610	0
102	20240322	190200	417076990	18610	18610	18610	18610	0
103	20240322	190100	417076990	18610	18610	18610	18610	0
104	20240322	190000	417076990	18610	18610	18610	18610	0
105	20240322	185900	417076990	18610	18610	18610	18610	0
106	20240322	185800	417076990	18610	18610	18610	18610	0
107	20240322	185700	417076990	18610	18610	18610	18610	0
108	20240322	185600	417076990	18610	18610	18610	18610	0
109	20240322	185500	417076990	18610	18610	18610	18610	0
110	20240322	185400	417076990	18610	18610	18610	18610	0
111	20240322	185300	417076990	18610	18610	18610	18610	0
112	20240322	185200	417076990	18610	18610	18610	18610	0
113	20240322	185100	417076990	18610	18610	18610	18610	0
114	20240322	185000	417076990	18610	18610	18610	18610	0
115	20240322	184900	417076990	18610	18610	18610	18610	0
116	20240322	184800	417076990	18610	18610	18610	18610	0
117	20240322	184700	417076990	18610	18610	18610	18610	0
118	20240322	184600	417076990	18610	18610	18610	18610	0
119	20240322	184500	417076990	18610	18610	18610	18610	0
120	20240322	184400	417076990	18610	18610	18610	18610	0
121	20240322	184300	417076990	18610	18610	18610	18610	0
122	20240322	184200	417076990	18610	18610	18610	18610	1250
123	20240322	184100	417076990	18610	18610	18610	18610	0
124	20240322	184000	417076990	18610	18610	18610	18610	0
125	20240322	183900	417076990	18610	18610	18610	18610	0
126	20240322	183800	417076990	18610	18610	18610	18610	0
127	20240322	183700	417076990	18610	18610	18610	18610	0
128	20240322	183600	417076990	18610	18610	18610	18610	0
129	20240322	183500	417076990	18610	18610	18610	18610	0
130	20240322	183400	417076990	18610	18610	18610	18610	0
131	20240322	183300	417076990	18610	18610	18610	18610	0
132	20240322	183200	417076990	18610	18610	18610	18610	0
133	20240322	183100	417076990	18610	18610	18610	18610	0
134	20240322	183000	417076990	18610	18610	18610	18610	0
135	20240322	182900	417076990	18610	18610	18610	18610	0
136	20240322	182800	417076990	18610	18610	18610	18610	0
137	20240322	182700	417076990	18610	18610	18610	18610	0
138	20240322	182600	417076990	18610	18610	18610	18610	0
139	20240322	182500	417076990	18610	18610	18610	18610	0
140	20240322	182400	417076990	18610	18610	18610	18610	0
141	20240322	182300	417076990	18610	18610	18610	18610	0
142	20240322	182200	417076990	18610	18610	18610	18610	0
143	20240322	182100	417076990	18610	18610	18610	18610	0
144	20240322	182000	417076990	18610	18610	18610	18610	0
145	20240322	181900	417076990	18610	18610	18610	18610	0
146	20240322	181800	417076990	18610	18610	18610	18610	0
147	20240322	181700	417076990	18610	18610	18610	18610	0
148	20240322	181600	417076990	18610	18610	18610	18610	0
149	20240322	181500	417076990	18610	18610	18610	18610	0
150	20240322	181400	417076990	18610	18610	18610	18610	0
151	20240322	181300	417076990	18610	18610	18610	18610	0
152	20240322	181200	417076990	18610	18610	18610	18610	1250
153	20240322	181100	417076990	18610	18610	18610	18610	0
154	20240322	181000	417076990	18610	18610	18610	18610	0
155	20240322	180900	417076990	18610	18610	18610	18610	0
156	20240322	180800	417076990	18610	18610	18610	18610	0
157	20240322	180700	417076990	18610	18610	18610	18610	0
158	20240322	180600	417076990	18610	18610	18610	18610	0
159	20240322	180500	417076990	18610	18610	18610	18610	0
160	20240322	180400	417076990	18610	18610	18610	18610	0
161	20240322	180300	417076990	18610	18610	18610	18610	0
162	20240322	180200	417076990	18610	18610	18610	18610	0
163	20240322	180100	417076990	18610	18610	18610	18610	0
164	20240322	180000	417076990	18610	18610	18610	18610	0
165	20240322	175900	417076990	18610	18610	18610	18610	0
166	20240322	175800	417076990	18610	18610	18610	18610	0
167	20240322	175700	417076990	18610	18610	18610	18610	0
168	20240322	175600	417076990	18610	18610	18610	18610	0
169	20240322	175500	417076990	18610	18610	18610	18610	0
170	20240322	175400	417076990	18610	18610	18610	18610	0
171	20240322	175300	417076990	18610	18610	18610	18610	0
172	20240322	175200	417076990	18610	18610	18610	18610	0
173	20240322	175100	417076990	18610	18610	18610	18610	0
174	20240322	175000	417076990	18610	18610	18610	18610	0
175	20240322	174900	417076990	18610	18610	18610	18610	0
176	20240322	174800	417076990	18610	18610	18610	18610	0
177	20240322	174700	417076990	18610	18610	18610	18610	0
178	20240322	174600	417076990	18610	18610	18610	18610	0
179	20240322	174500	417076990	18610	18610	18610	18610	0
180	20240322	174400	417076990	18610	18610	18610	18610	0
181	20240322	174300	417076990	18610	18610	18610	18610	0
182	20240322	174200	417076990	18610	18610	18610	18610	1250
183	20240322	174100	417076990	18610	18610	18610	18610	0
184	20240322	174000	417076990	18610	18610	18610	18610	0
185	20240322	173900	417076990	18610	18610	18610	18610	0
186	20240322	173800	417076990	18610	18610	18610	18610	0
187	20240322	173700	417076990	18610	18610	18610	18610	0
188	20240322	173600	417076990	18610	18610	18610	18610	0
189	20240322	173500	417076990	18610	18610	18610	18610	0
190	20240322	173400	417076990	18610	18610	18610	18610	0
191	20240322	173300	417076990	18610	18610	18610	18610	0
192	20240322	173200	417076990	18610	18610	18610	18610	0
193	20240322	173100	417076990	18610	18610	18610	18610	0
194	20240322	173000	417076990	18610	18610	18610	18610	0
195	20240322	172900	417076990	18610	18610	18610	18610	0
196	20240322	172800	417076990	18610	18610	18610	18610	0
197	20240322	172700	417076990	18610	18610	18610	18610	0
198	20240322	172600	417076990	18610	18610	18610	18610	0
199	20240322	172500	417076990	18610	18610	18610	18610	0
200	20240322	172400	417076990	18610	18610	18610	18610	0
201	20240322	172300	417076990	18610	18610	18610	18610	0
202	20240322	172200	417076990	18610	18610	18610	18610	0
203	20240322	172100	417076990	18610	18610	18610	18610	0
204	20240322	172000	417076990	18610	18610	18610	18610	0
205	20240322	171900	417076990	18610	18610	18610	18610	0
206	20240322	171800	417076990	18610	18610	18610	18610	0
207	20240322	171700	417076990	18610	18610	18610	18610	0
208	20240322	171600	417076990	18610	18610	18610	18610	0
209	20240322	171500	417076990	18610	18610	18610	18610	0
210	20240322	171400	417076990	18610	18610	18610	18610	0
211	20240322	171300	417076990	18610	18610	18610	18610	0
212	20240322	171200	417076990	18610	18610	18610	18610	1250
213	20240322	171100	417076990	18610	18610	18610	18610	0
214	20240322	171000	417076990	18610	18610	18610	18610	0
215	20240322	170900	417076990	18610	18610	18610	18610	0
216	20240322	170800	417076990	18610	18610	18610	18610	0
217	20240322	170700	417076990	18610	18610	18610	18610	0
218	20240322	170600	417076990	18610	18610	18610	18610	0
219	20240322	170500	417076990	18610	18610	18610	18610	0
220	20240322	170400	417076990	18610	18610	18610	18610	0
221	20240322	170300	417076990	18610	18610	18610	18610	0
222	20240322	170200	417076990	18610	18610	18610	18610	0
223	20240322	170100	417076990	18610	18610	18610	18610	0
224	20240322	170000	417076990	18610	18610	18610	18610	0
225	20240322	165900	417076990	18610	18610	18610	18610	0
226	20240322	165800	417076990	18610	18610	18610	18610	0
227	20240322	165700	417076990	18610	18610	18610	18610	0
228	20240322	165600	417076990	18610	18610	18610	18610	0
229	20240322	165500	417076990	18610	18610	18610	18610	0
230	20240322	165400	417076990	18610	18610	18610	18610	0
231	20240322	165300	417076990	18610	18610	18610	18610	0
232	20240322	165200	417076990	18610	18610	18610	18610	0
233	20240322	165100	417076990	18610	18610	18610	18610	0
234	20240322	165000	417076990	18610	18610	18610	18610	0
235	20240322	164900	417076990	18610	18610	18610	18610	0
236	20240322	164800	417076990	18610	18610	18610	18610	0
237	20240322	164700	417076990	18610	18610	18610	18610	0
238	20240322	164600	417076990	18610	18610	18610	18610	0
239	20240322	164500	417076990	18610	18610	18610	18610	0
240	20240322	164400	417076990	18610	18610	18610	18610	0
241	20240322	164300	417076990	18610	18610	18610	18610	0
242	20240322	164200	417076990	18610	18610	18610	18610	1250
243	20240322	164100	417076990	18610	18610	18610	18610	0
244	20240322	164000	417076990	18610	18610	18610	18610	0
245	20240322	163900	417076990	18610	18610	18610	18610	0
246	20240322	163800	417076990	18610	18610	18610	18610	0
247	20240322	163700	417076990	18610	18610	18610	18610	0
248	20240322	163600	417076990	18610	18610	18610	18610	0
249	20240322	163500	417076990	18610	18610	18610	18610	0
250	20240322	163400	417076990	18610	18610	18610	18610	0
251	20240322	163300	417076990	18610	18610	18610	18610	0
252	20240322	163200	417076990	18610	18610	18610	18610	0
253	20240322	163100	417076990	18610	18610	18610	18610	0
254	20240322	163000	417076990	18610	18610	18610	18610	0
255	20240322	162900	417076990	18610	18610	18610	18610	0
256	20240322	162800	417076990	18610	18610	18610	18610	0
257	20240322	162700	417076990	18610	18610	18610	18610	0
258	20240322	162600	417076990	18610	18610	18610	18610	0
259	20240322	162500	417076990	18610	18610	18610	18610	0
260	20240322	162400	417076990	18610	18610	18610	18610	0
261	20240322	162300	417076990	18610	18610	18610	18610	0
262	20240322	162200	417076990	18610	18610	18610	18610	0
263	20240322	162100	417076990	18610	18610	18610	18610	0
264	20240322	162000	417076990	18610	18610	18610	18610	0
265	20240322	161900	417076990	18610	18610	18610	18610	0
266	20240322	161800	417076990	18610	18610	18610	18610	0
267	20240322	161700	417076990	18610	18610	18610	18610	0
268	20240322	161600	417076990	18610	18610	18610	18610	0
269	20240322	161500	417076990	18610	18610	18610	18610	0
270	20240322	161400	417076990	18610	18610	18610	18610	0
271	20240322	161300	417076990	18610	18610	18610	18610	0
272	20240322	161200	417076990	18610	18610	18610	18610	1250
273	20240322	161100	417076990	18610	18610	18610	18610	0
274	20240322	161000	417076990	18610	18610	18610	18610	0
275	20240322	160900	417076990	18610	18610	18610	18610	0
276	20240322	160800	417076990	18610	18610	18610	18610	0
277	20240322	160700	417076990	18610	18610	18610	18610	0
278	20240322	160600	417076990	18610	18610	18610	18610	0
279	20240322	160500	417076990	18610	18610	18610	18610	0
280	20240322	160400	417076990	18610	18610	18610	18610	0
281	20240322	160300	417076990	18610	18610	18610	18610	0
282	20240322	160200	417076990	18610	18610	18610	18610	0
283	20240322	160100	417076990	18610	18610	18610	18610	0
284	20240322	160000	417076990	18610	18610	18610	18610	0
285	20240322	155900	417076990	18610	18610	18610	18610	0
286	20240322	155800	417076990	18610	18610	18610	18610	0
287	20240322	155700	417076990	18610	18610	18610	18610	0
288	20240322	155600	417076990	18610	18610	18610	18610	0
289	20240322	155500	417076990	18610	18610	18610	18610	0
290	20240322	155400	417076990	18610	18610	18610	18610	0
291	20240322	155300	417076990	18610	18610	18610	18610	0
292	20240322	155200	417076990	18610	18610	18610	18610	0
293	20240322	155100	417076990	18610	18610	18610	18610	0
294	20240322	155000	417076990	18610	18610	18610	18610	0
295	20240322	154900	417076990	18610	18610	18610	18610	0
296	20240322	154800	417076990	18610	18610	18610	18610	0
297	20240322	154700	417076990	18610	18610	18610	18610	0
298	20240322	154600	417076990	18610	18610	18610	18610	0
299	20240322	154500	417076990	18610	18610	18610	18610	0
300	20240322	154400	417076990	18610	18610	18610	18610	0
301	20240322	154300	417076990	18610	18610	18610	18610	0
302	20240322	154200	417076990	18610	18610	18610	18610	1250
303	20240322	154100	417076990	18610	18610	18610	18610	0
304	20240322	154000	417076990	18610	18610	18610	18610	0
305	20240322	153900	417076990	18610	18610	18610	18610	0
306	20240322	153800	417076990	18610	18610	18610	18610	0
307	20240322	153700	417076990	18610	18610	18610	18610	0
308	20240322	153600	417076990	18610	18610	18610	18610	0
309	20240322	153500	417076990	18610	18610	18610	18610	0
310	20240322	153400	417076990	18610	18610	18610	18610	0
311	20240322	153300	417076990	18610	18610	18610	18610	0
312	20240322	153200	417076990	18610	18610	18610	18610	0
313	20240322	153100	417076990	18610	18610	18610	18610	0
314	20240322	153000	417076990	18610	18610	18610	18610	1250
315	20240322	152900	393814490	18610	18610	18610	18610	0
316	20240322	152800	393814490	18610	18610	18610	18610	0
317	20240322	152700	393814490	18610	18610	18610	18610	0
318	20240322	152600	393814490	18610	18610	18610	18610	0
319	20240322	152500	393814490	18610	18610	18610	18610	0
320	20240322	152400	393814490	18610	18610	18610	18610	0
321	20240322	152300	393814490	18610	18610	18610	18610	0
322	20240322	152200	393814490	18610	18610	18610	18610	0
323	20240322	152100	393814490	18610	18610	18610	18610	0
324	20240322	152000	393814490	18610	18610	18610	18610	0
325	20240322	151900	393814490	18610	18620	18620	18610	50
326	20240322	151800	392883850	18610	18610	18620	18610	108
327	20240322	151700	390873320	18610	18610	18610	18610	0
328	20240322	151600	390873320	18610	18620	18620	18610	86
329	20240322	151500	389272850	18620	18620	18620	18620	86
330	20240322	151400	387671530	18620	18620	18620	18620	322
331	20240322	151300	381675890	18650	18650	18650	18650	9
332	20240322	151200	381508040	18650	18640	18650	18640	41
333	20240322	151100	380743400	18620	18620	18620	18620	0
334	20240322	151000	380743400	18620	18650	18660	18620	13
335	20240322	150900	380500920	18660	18660	18660	18660	0
336	20240322	150800	380500920	18660	18650	18660	18650	2
337	20240322	150700	380463610	18640	18640	18640	18640	1
338	20240322	150600	380444970	18620	18620	18620	18620	5
339	20240322	150500	380351870	18620	18620	18620	18620	0
340	20240322	150400	380351870	18620	18620	18620	18620	0
341	20240322	150300	380351870	18620	18620	18620	18620	3
342	20240322	150200	380296010	18620	18620	18620	18620	20
343	20240322	150100	379923610	18620	18620	18620	18620	100
344	20240322	150000	378061610	18640	18670	18670	18640	15
345	20240322	145900	377781680	18670	18660	18670	18660	22
346	20240322	145800	377371050	18670	18610	18670	18610	55
347	20240322	145700	376346800	18630	18630	18630	18610	51
348	20240322	145600	375397410	18640	18630	18640	18630	2
349	20240322	145500	375360140	18640	18640	18640	18640	2
350	20240322	145400	375322860	18620	18660	18660	18620	91
351	20240322	145300	373626180	18630	18630	18630	18610	5
352	20240322	145200	373533060	18620	18620	18620	18620	20
353	20240322	145100	373160660	18620	18640	18640	18620	15
354	20240322	145000	372881340	18630	18630	18630	18630	6
355	20240322	144900	372769560	18620	18620	18620	18620	188
356	20240322	144800	369269000	18620	18620	18620	18620	55
357	20240322	144700	368244900	18640	18640	18640	18640	0
358	20240322	144600	368244900	18640	18640	18640	18640	0
359	20240322	144500	368244900	18640	18640	18640	18640	15
360	20240322	144400	367965300	18640	18640	18640	18640	0
361	20240322	144300	367965300	18640	18640	18640	18640	0
362	20240322	144200	367965300	18640	18650	18650	18630	36
363	20240322	144100	367294590	18650	18650	18650	18650	5
364	20240322	144000	367201340	18640	18640	18640	18640	1
365	20240322	143900	367182700	18650	18630	18650	18630	3
366	20240322	143800	367126790	18630	18630	18630	18630	32
367	20240322	143700	366530630	18640	18640	18640	18640	1
368	20240322	143600	366511990	18660	18650	18660	18650	12
369	20240322	143500	366288080	18630	18650	18650	18630	37
370	20240322	143400	365598710	18650	18650	18650	18650	9
371	20240322	143300	365430860	18650	18630	18660	18630	17
372	20240322	143200	365113740	18650	18630	18650	18620	39
373	20240322	143100	364387480	18640	18640	18640	18640	7
374	20240322	143000	364257000	18640	18620	18640	18610	44
375	20240322	142900	363437640	18620	18620	18620	18610	35
376	20240322	142800	362785950	18660	18660	18660	18660	11
377	20240322	142700	362580690	18630	18630	18630	18630	6
378	20240322	142600	362468910	18610	18630	18630	18600	64
379	20240322	142500	361277300	18630	18630	18630	18630	0
380	20240322	142400	361277300	18630	18610	18630	18610	5
381	20240322	142300	361184180	18610	18610	18610	18610	29
382	20240322	142200	360644490	18610	18610	18610	18610	25
383	20240322	142100	360179240	18610	18610	18610	18610	0
384	20240322	142000	360179240	18610	18620	18620	18610	5
385	20240322	141900	360086180	18630	18630	18630	18630	15
386	20240322	141800	359806730	18630	18650	18650	18630	14
387	20240322	141700	359545670	18630	18630	18630	18630	1
388	20240322	141600	359527040	18610	18630	18650	18610	40
389	20240322	141500	358782470	18650	18630	18650	18630	4
390	20240322	141400	358707910	18620	18610	18620	18610	34
391	20240322	141300	358075160	18610	18610	18610	18610	2
392	20240322	141200	358037940	18640	18610	18640	18610	200
393	20240322	141100	354312420	18600	18600	18600	18600	1
394	20240322	141000	354293820	18590	18590	18590	18590	66
395	20240322	140900	353066880	18590	18590	18590	18590	0
396	20240322	140800	353066880	18590	18590	18590	18590	0
397	20240322	140700	353066880	18590	18600	18600	18590	3
398	20240322	140600	353011090	18610	18610	18610	18610	0
399	20240322	140500	353011090	18610	18610	18610	18600	1877
400	20240322	140400	318098870	18600	18600	18600	18600	0
401	20240322	140300	318098870	18600	18600	18600	18600	35
402	20240322	140200	317447870	18600	18600	18600	18600	1
403	20240322	140100	317429270	18600	18600	18600	18600	756
404	20240322	140000	303367670	18600	18600	18600	18600	34
405	20240322	135900	302735270	18610	18610	18610	18610	422
406	20240322	135800	294881850	18610	18610	18610	18610	0
407	20240322	135700	294881850	18610	18610	18610	18610	130
408	20240322	135600	292462550	18610	18610	18610	18610	97
409	20240322	135500	290657380	18620	18620	18620	18620	0
410	20240322	135400	290657380	18620	18620	18620	18610	28
411	20240322	135300	290136030	18620	18620	18620	18620	2
412	20240322	135200	290098790	18620	18620	18620	18620	0
413	20240322	135100	290098790	18620	18630	18630	18620	6
414	20240322	135000	289987020	18630	18630	18630	18630	7
415	20240322	134900	289856610	18630	18630	18630	18630	1
416	20240322	134800	289837980	18640	18640	18640	18640	18
417	20240322	134700	289502460	18650	18650	18650	18650	5
418	20240322	134600	289409210	18650	18660	18660	18650	2
419	20240322	134500	289371900	18660	18660	18660	18660	2
420	20240322	134400	289334580	18660	18670	18670	18640	59
421	20240322	134300	288234470	18650	18650	18650	18640	6
422	20240322	134200	288122580	18650	18650	18650	18650	4
423	20240322	134100	288047980	18650	18650	18670	18650	16
424	20240322	134000	287749330	18640	18640	18640	18640	3
425	20240322	133900	287693410	18640	18610	18640	18610	77
426	20240322	133800	286260370	18620	18620	18620	18610	139
427	20240322	133700	283672200	18620	18620	18620	18620	0
428	20240322	133600	283672200	18620	18630	18630	18620	381
429	20240322	133500	276577950	18630	18640	18640	18630	2
430	20240322	133400	276540680	18650	18650	18650	18650	1
431	20240322	133300	276522030	18650	18640	18650	18630	258
432	20240322	133200	271711700	18650	18630	18650	18630	128
433	20240322	133100	269325860	18640	18640	18640	18640	41
434	20240322	133000	268561620	18650	18650	18650	18650	0
435	20240322	132900	268561620	18650	18680	18680	18630	547
436	20240322	132800	258359320	18700	18710	18710	18700	38
437	20240322	132700	257648350	18710	18710	18710	18710	26
438	20240322	132600	257161890	18710	18710	18710	18710	0
439	20240322	132500	257161890	18710	18690	18710	18690	11
440	20240322	132400	256956110	18690	18690	18690	18690	4
441	20240322	132300	256881350	18690	18690	18690	18690	4
442	20240322	132200	256806590	18690	18690	18690	18680	61
443	20240322	132100	255667060	18690	18690	18690	18690	0
444	20240322	132000	255667060	18690	18690	18690	18690	0
445	20240322	131900	255667060	18690	18710	18710	18690	19
446	20240322	131800	255311690	18710	18710	18710	18710	6
447	20240322	131700	255199430	18710	18700	18750	18700	15
448	20240322	131600	254918750	18710	18710	18710	18710	26
449	20240322	131500	254432290	18750	18750	18750	18750	0
450	20240322	131400	254432290	18750	18710	18750	18710	11
451	20240322	131300	254226120	18680	18680	18680	18680	2
452	20240322	131200	254188760	18670	18690	18690	18670	35
453	20240322	131100	253535290	18690	18700	18700	18680	402
454	20240322	131000	246019650	18710	18710	18710	18710	12
455	20240322	130900	245795130	18710	18710	18710	18710	45
456	20240322	130800	244953180	18730	18730	18730	18730	5
457	20240322	130700	244859530	18730	18730	18730	18730	0
458	20240322	130600	244859530	18730	18730	18730	18730	11
459	20240322	130500	244653500	18730	18730	18730	18730	0
460	20240322	130400	244653500	18730	18730	18730	18730	0
461	20240322	130300	244653500	18730	18730	18730	18730	34
462	20240322	130200	244016680	18730	18730	18730	18730	0
463	20240322	130100	244016680	18730	18740	18740	18730	21
464	20240322	130000	243623340	18750	18700	18750	18700	71
465	20240322	125900	242294630	18720	18700	18720	18700	30
466	20240322	125800	241733610	18690	18690	18690	18690	1
467	20240322	125700	241714920	18700	18700	18700	18700	0
468	20240322	125600	241714920	18700	18700	18700	18700	10
469	20240322	125500	241527920	18710	18720	18720	18710	2
470	20240322	125400	241490490	18720	18720	18720	18720	3
471	20240322	125300	241434330	18690	18700	18710	18690	36
472	20240322	125200	240761460	18710	18710	18710	18710	2
473	20240322	125100	240724040	18700	18700	18700	18700	1
474	20240322	125000	240705340	18690	18690	18690	18690	35
475	20240322	124900	240051190	18700	18700	18700	18700	1
476	20240322	124800	240032490	18690	18690	18690	18690	0
477	20240322	124700	240032490	18690	18700	18700	18690	67
478	20240322	124600	238779930	18690	18690	18690	18690	0
479	20240322	124500	238779930	18690	18690	18690	18690	11
480	20240322	124400	238574340	18700	18700	18700	18700	1
481	20240322	124300	238555640	18700	18700	18700	18700	0
482	20240322	124200	238555640	18700	18700	18700	18700	1
483	20240322	124100	238536940	18700	18700	18700	18700	54
484	20240322	124000	237527140	18700	18700	18700	18700	0
485	20240322	123900	237527140	18700	18720	18720	18700	174
486	20240322	123800	234271780	18710	18710	18710	18710	0
487	20240322	123700	234271780	18710	18710	18710	18710	35
488	20240322	123600	233616930	18710	18710	18710	18710	0
489	20240322	123500	233616930	18710	18710	18710	18710	0
490	20240322	123400	233616930	18710	18710	18710	18710	34
491	20240322	123300	232980790	18720	18720	18720	18720	0
492	20240322	123200	232980790	18720	18720	18720	18720	1
493	20240322	123100	232962070	18710	18790	18790	18710	44
494	20240322	123000	232138030	18730	18720	18730	18720	32
495	20240322	122900	231538680	18700	18650	18700	18650	941
496	20240322	122800	213951560	18650	18650	18650	18650	35
497	20240322	122700	213298810	18650	18650	18650	18650	0
498	20240322	122600	213298810	18650	18650	18650	18650	0
499	20240322	122500	213298810	18650	18650	18650	18650	51
500	20240322	122400	212347660	18650	18650	18650	18650	0
501	20240322	122300	212347660	18650	18650	18650	18650	1
502	20240322	122200	212329010	18660	18660	18660	18660	0
503	20240322	122100	212329010	18660	18660	18660	18660	40
504	20240322	122000	211582610	18670	18670	18670	18670	0
505	20240322	121900	211582610	18670	18670	18670	18670	1
506	20240322	121800	211563940	18670	18670	18670	18670	12
507	20240322	121700	211339900	18670	18670	18670	18670	0
508	20240322	121600	211339900	18670	18670	18670	18670	1
509	20240322	121500	211321230	18660	18660	18660	18660	34
510	20240322	121400	210686790	18660	18660	18660	18660	0
511	20240322	121300	210686790	18660	18660	18660	18650	14
512	20240322	121200	210425560	18660	18660	18660	18660	21
513	20240322	121100	210033700	18680	18670	18680	18670	2
514	20240322	121000	209996350	18660	18650	18660	18650	23
515	20240322	120900	209567180	18660	18660	18660	18660	21
516	20240322	120800	209175320	18660	18660	18660	18660	0
517	20240322	120700	209175320	18660	18660	18660	18660	5
518	20240322	120600	209082020	18660	18660	18660	18660	34
519	20240322	120500	208447580	18680	18660	18690	18660	57
520	20240322	120400	207382330	18660	18660	18660	18660	0
521	20240322	120300	207382330	18660	18660	18660	18660	0
522	20240322	120200	207382330	18660	18660	18660	18660	35
523	20240322	120100	206729230	18660	18660	18660	18660	0
524	20240322	120000	206729230	18660	18660	18660	18660	0
525	20240322	115900	206729230	18660	18660	18660	18660	34
526	20240322	115800	206094790	18660	18660	18660	18660	0
527	20240322	115700	206094790	18660	18660	18660	18660	1
528	20240322	115600	206076130	18690	18660	18690	18660	67
529	20240322	115500	204825790	18660	18660	18660	18660	1
530	20240322	115400	204807130	18660	18660	18660	18660	1
531	20240322	115300	204788470	18660	18660	18660	18660	34
532	20240322	115200	204154030	18680	18680	18680	18680	0
533	20240322	115100	204154030	18680	18680	18680	18680	25
534	20240322	115000	203687030	18680	18680	18680	18680	35
535	20240322	114900	203033230	18680	18680	18680	18680	1
536	20240322	114800	203014550	18680	18680	18680	18680	0
537	20240322	114700	203014550	18680	18680	18680	18680	0
538	20240322	114600	203014550	18680	18690	18690	18680	38
539	20240322	114500	202304690	18680	18680	18680	18680	0
540	20240322	114400	202304690	18680	18680	18680	18680	0
541	20240322	114300	202304690	18680	18680	18680	18680	36
542	20240322	114200	201632210	18690	18690	18690	18690	0
543	20240322	114100	201632210	18690	18690	18690	18690	11
544	20240322	114000	201426620	18680	18660	18680	18660	53
545	20240322	113900	200437260	18670	18670	18670	18670	1
546	20240322	113800	200418590	18660	18660	18660	18660	0
547	20240322	113700	200418590	18660	18660	18660	18660	43
548	20240322	113600	199616210	18660	18660	18660	18660	0
549	20240322	113500	199616210	18660	18660	18660	18660	1
550	20240322	113400	199597550	18680	18700	18700	18680	74
551	20240322	113300	198214560	18710	18700	18710	18700	6
552	20240322	113200	198102310	18710	18710	18710	18710	5
553	20240322	113100	198008760	18710	18710	18710	18710	25
554	20240322	113000	197541010	18710	18710	18710	18710	1
555	20240322	112900	197522300	18720	18720	18720	18720	0
556	20240322	112800	197522300	18720	18720	18720	18720	0
557	20240322	112700	197522300	18720	18710	18720	18710	36
558	20240322	112600	196848730	18720	18720	18720	18720	0
559	20240322	112500	196848730	18720	18720	18720	18720	1
560	20240322	112400	196830010	18730	18720	18730	18720	35
561	20240322	112300	196174800	18710	18710	18710	18710	2
562	20240322	112200	196137380	18710	18680	18890	18680	110
563	20240322	112100	194075750	18670	18660	18670	18660	35
564	20240322	112000	193422640	18660	18660	18660	18660	0
565	20240322	111900	193422640	18660	18660	18660	18660	1
566	20240322	111800	193403980	18660	18660	18660	18660	34
567	20240322	111700	192769540	18680	18680	18680	18680	0
568	20240322	111600	192769540	18680	18670	18680	18670	8
569	20240322	111500	192620170	18670	18670	18670	18670	28
570	20240322	111400	192097410	18680	18680	18680	18680	1
571	20240322	111300	192078730	18690	18690	18690	18690	11
572	20240322	111200	191873140	18670	18670	18670	18670	18
573	20240322	111100	191537080	18670	18680	18680	18670	64
574	20240322	111000	190342140	18700	18700	18700	18700	0
575	20240322	110900	190342140	18700	18700	18700	18700	0
576	20240322	110800	190342140	18700	18700	18700	18700	11
577	20240322	110700	190136440	18680	18660	18680	18660	17
578	20240322	110600	189819160	18650	18660	18660	18650	11
579	20240322	110500	189613910	18660	18660	18660	18660	11
580	20240322	110400	189408650	18660	18660	18660	18660	1
581	20240322	110300	189389990	18650	18650	18650	18650	0
582	20240322	110200	189389990	18650	18650	18650	18650	34
583	20240322	110100	188755890	18660	18660	18660	18660	1
584	20240322	110000	188737230	18650	18650	18650	18650	0
585	20240322	105900	188737230	18650	18650	18650	18650	183
586	20240322	105800	185324280	18660	18680	18680	18660	844
587	20240322	105700	169565440	18690	18690	18690	18690	0
588	20240322	105600	169565440	18690	18690	18690	18690	17
589	20240322	105500	169247710	18690	18690	18690	18690	24
590	20240322	105400	168799150	18690	18690	18690	18690	0
591	20240322	105300	168799150	18690	18690	18690	18690	1
592	20240322	105200	168780460	18680	18680	18680	18680	34
593	20240322	105100	168145340	18680	18680	18680	18680	0
594	20240322	105000	168145340	18680	18680	18680	18680	1
595	20240322	104900	168126660	18680	18680	18680	18680	34
596	20240322	104800	167491540	18680	18680	18680	18680	0
597	20240322	104700	167491540	18680	18680	18680	18680	0
598	20240322	104600	167491540	18680	18680	18680	18680	37
599	20240322	104500	166800380	18700	18700	18700	18700	0
600	20240322	104400	166800380	18700	18700	18700	18700	0
601	20240322	104300	166800380	18700	18690	18700	18690	145
602	20240322	104200	164090320	18710	18710	18710	18710	108
603	20240322	104100	162069640	18710	18710	18710	18710	0
604	20240322	104000	162069640	18710	18710	18710	18710	34
605	20240322	103900	161433500	18730	18730	18730	18730	2
606	20240322	103800	161396040	18710	18710	18710	18710	3
607	20240322	103700	161339910	18710	18710	18710	18710	100
608	20240322	103600	159468910	18720	18720	18720	18720	93
609	20240322	103500	157727950	18740	18740	18740	18740	2
610	20240322	103400	157690470	18750	18750	18750	18750	0
611	20240322	103300	157690470	18750	18800	18810	18750	27
612	20240322	103200	157183310	18730	18730	18730	18730	0
613	20240322	103100	157183310	18730	18680	18910	18680	392
614	20240322	103000	149799170	18680	18680	18700	18680	41
615	20240322	102900	149033190	18670	18740	18740	18660	163
616	20240322	102800	145989470	18870	18690	18870	18690	225
617	20240322	102700	141753880	18660	18680	18680	18660	35
618	20240322	102600	141100760	18660	18660	18660	18660	0
619	20240322	102500	141100760	18660	18660	18660	18660	0
620	20240322	102400	141100760	18660	18650	18660	18630	49
621	20240322	102300	140187480	18660	18650	18660	18650	125
622	20240322	102200	137854990	18630	18630	18630	18630	18
623	20240322	102100	137519650	18630	18630	18630	18630	2
624	20240322	102000	137482390	18630	18640	18640	18630	28
625	20240322	101900	136960710	18640	18640	18640	18640	1
626	20240322	101800	136942070	18640	18640	18640	18640	6
627	20240322	101700	136830230	18620	18620	18620	18620	34
628	20240322	101600	136197150	18640	18630	18640	18630	52
629	20240322	101500	135228380	18620	18620	18620	18620	10
630	20240322	101400	135042180	18630	18630	18630	18630	30
631	20240322	101300	134483280	18650	18650	18650	18650	2
632	20240322	101200	134445980	18630	18630	18630	18630	0
633	20240322	101100	134445980	18630	18630	18630	18630	67
634	20240322	101000	133197770	18630	18640	18640	18630	14
635	20240322	100900	132936840	18650	18650	18650	18650	0
636	20240322	100800	132936840	18650	18650	18650	18650	1
637	20240322	100700	132918190	18660	18660	18660	18660	0
638	20240322	100600	132918190	18660	18660	18660	18660	11
639	20240322	100500	132712930	18660	18600	18660	18600	45
640	20240322	100400	131875370	18620	18620	18620	18620	4
641	20240322	100300	131800890	18600	18600	18600	18600	0
642	20240322	100200	131800890	18600	18600	18600	18600	0
643	20240322	100100	131800890	18600	18610	18620	18600	869
644	20240322	100000	115629130	18610	18610	18610	18610	21
645	20240322	095900	115238320	18610	18590	18610	18590	51
646	20240322	095800	114290210	18590	18580	18590	18570	118
647	20240322	095700	112097520	18590	18590	18590	18590	3
648	20240322	095600	112041750	18590	18590	18590	18590	1
649	20240322	095500	112023160	18570	18570	18570	18570	34
650	20240322	095400	111391780	18610	18580	18610	18580	127
651	20240322	095300	109029110	18580	18580	18580	18580	0
652	20240322	095200	109029110	18580	18580	18580	18580	9
653	20240322	095100	108861890	18600	18600	18600	18600	36
654	20240322	095000	108192290	18570	18570	18570	18570	88
655	20240322	094900	106558130	18610	18570	18610	18570	634
656	20240322	094800	94761880	18580	18580	18580	18580	3
657	20240322	094700	94706140	18580	18610	18610	18580	943
658	20240322	094600	77162860	18620	18650	18650	18620	153
659	20240322	094500	74313220	18640	18660	18660	18640	317
660	20240322	094400	68399240	18670	18670	18670	18670	28
661	20240322	094300	67876480	18700	18740	18740	18700	721
662	20240322	094200	54375600	18740	18740	18740	18740	35
663	20240322	094100	53719700	18740	18740	18740	18740	0
664	20240322	094000	53719700	18740	18740	18740	18740	0
665	20240322	093900	53719700	18740	18740	18740	18740	0
666	20240322	093800	53719700	18740	18740	18740	18740	0
667	20240322	093700	53719700	18740	18750	18750	18740	178
668	20240322	093600	50383600	18740	18740	18740	18740	51
669	20240322	093500	49427860	18750	18750	18750	18750	0
670	20240322	093400	49427860	18750	18740	18750	18740	4
671	20240322	093300	49352880	18700	18690	18750	18690	19
672	20240322	093200	48997430	18660	18660	18660	18660	0
673	20240322	093100	48997430	18660	18660	18660	18660	2
674	20240322	093000	48960110	18660	18660	18660	18660	18
675	20240322	092900	48624230	18660	18660	18660	18660	0
676	20240322	092800	48624230	18660	18660	18660	18660	25
677	20240322	092700	48157730	18690	18690	18690	18690	0
678	20240322	092600	48157730	18690	18690	18690	18690	11
679	20240322	092500	47952140	18680	18680	18680	18680	1
680	20240322	092400	47933460	18660	18660	18660	18660	0
681	20240322	092300	47933460	18660	18660	18660	18660	1
682	20240322	092200	47914800	18660	18660	18660	18660	0
683	20240322	092100	47914800	18660	18660	18690	18660	7
684	20240322	092000	47784150	18630	18630	18630	18630	3
685	20240322	091900	47728260	18630	18630	18630	18630	0
686	20240322	091800	47728260	18630	18630	18630	18630	1
687	20240322	091700	47709630	18630	18630	18630	18630	41
688	20240322	091600	46945800	18630	18640	18640	18600	188
689	20240322	091500	43443700	18600	18780	18780	18600	1209
690	20240322	091400	20944760	18780	18790	18790	18780	2
691	20240322	091300	20907190	18800	18800	18800	18800	0
692	20240322	091200	20907190	18800	18800	18800	18800	30
693	20240322	091100	20343190	18800	18800	18800	18800	131
694	20240322	091000	17880390	18800	18800	18800	18800	0
695	20240322	090900	17880390	18800	18800	18800	18800	0
696	20240322	090800	17880390	18800	18790	18800	18790	73
697	20240322	090700	16508690	18560	18560	18560	18560	0
698	20240322	090600	16508690	18560	18560	18560	18560	0
699	20240322	090500	16508690	18560	18610	18610	18560	210
700	20240322	090400	12603760	18610	18610	18610	18610	77
701	20240322	090300	11170790	18610	18610	18610	18610	0
702	20240322	090200	11170790	18610	18610	18670	18610	60
703	20240322	090100	10052560	18520	18520	18520	18520	0
704	20240322	090000	10052560	18520	18930	18930	18400	538