KissMeData/450520/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205300	657412540	16650	16650	16650	16650	1939
3	20240328	205200	657412540	16650	16650	16650	16650	0
4	20240328	205100	657412540	16650	16650	16650	16650	0
5	20240328	205000	657412540	16650	16650	16650	16650	0
6	20240328	204900	657412540	16650	16650	16650	16650	0
7	20240328	204800	657412540	16650	16650	16650	16650	0
8	20240328	204700	657412540	16650	16650	16650	16650	0
9	20240328	204600	657412540	16650	16650	16650	16650	0
10	20240328	204500	657412540	16650	16650	16650	16650	0
11	20240328	204400	657412540	16650	16650	16650	16650	0
12	20240328	204300	657412540	16650	16650	16650	16650	0
13	20240328	204200	657412540	16650	16650	16650	16650	0
14	20240328	204100	657412540	16650	16650	16650	16650	0
15	20240328	204000	657412540	16650	16650	16650	16650	0
16	20240328	203900	657412540	16650	16650	16650	16650	0
17	20240328	203800	657412540	16650	16650	16650	16650	0
18	20240328	203700	657412540	16650	16650	16650	16650	0
19	20240328	203600	657412540	16650	16650	16650	16650	0
20	20240328	203500	657412540	16650	16650	16650	16650	0
21	20240328	203400	657412540	16650	16650	16650	16650	0
22	20240328	203300	657412540	16650	16650	16650	16650	0
23	20240328	203200	657412540	16650	16650	16650	16650	0
24	20240328	203100	657412540	16650	16650	16650	16650	0
25	20240328	203000	657412540	16650	16650	16650	16650	0
26	20240328	202900	657412540	16650	16650	16650	16650	0
27	20240328	202800	657412540	16650	16650	16650	16650	0
28	20240328	202700	657412540	16650	16650	16650	16650	0
29	20240328	202600	657412540	16650	16650	16650	16650	0
30	20240328	202500	657412540	16650	16650	16650	16650	0
31	20240328	202400	657412540	16650	16650	16650	16650	0
32	20240328	202300	657412540	16650	16650	16650	16650	1939
33	20240328	202200	657412540	16650	16650	16650	16650	0
34	20240328	202100	657412540	16650	16650	16650	16650	0
35	20240328	202000	657412540	16650	16650	16650	16650	0
36	20240328	201900	657412540	16650	16650	16650	16650	0
37	20240328	201800	657412540	16650	16650	16650	16650	0
38	20240328	201700	657412540	16650	16650	16650	16650	0
39	20240328	201600	657412540	16650	16650	16650	16650	0
40	20240328	201500	657412540	16650	16650	16650	16650	0
41	20240328	201400	657412540	16650	16650	16650	16650	0
42	20240328	201300	657412540	16650	16650	16650	16650	0
43	20240328	201200	657412540	16650	16650	16650	16650	0
44	20240328	201100	657412540	16650	16650	16650	16650	0
45	20240328	201000	657412540	16650	16650	16650	16650	0
46	20240328	200900	657412540	16650	16650	16650	16650	0
47	20240328	200800	657412540	16650	16650	16650	16650	0
48	20240328	200700	657412540	16650	16650	16650	16650	0
49	20240328	200600	657412540	16650	16650	16650	16650	0
50	20240328	200500	657412540	16650	16650	16650	16650	0
51	20240328	200400	657412540	16650	16650	16650	16650	0
52	20240328	200300	657412540	16650	16650	16650	16650	0
53	20240328	200200	657412540	16650	16650	16650	16650	0
54	20240328	200100	657412540	16650	16650	16650	16650	0
55	20240328	200000	657412540	16650	16650	16650	16650	0
56	20240328	195900	657412540	16650	16650	16650	16650	0
57	20240328	195800	657412540	16650	16650	16650	16650	0
58	20240328	195700	657412540	16650	16650	16650	16650	0
59	20240328	195600	657412540	16650	16650	16650	16650	0
60	20240328	195500	657412540	16650	16650	16650	16650	0
61	20240328	195400	657412540	16650	16650	16650	16650	0
62	20240328	195300	657412540	16650	16650	16650	16650	1939
63	20240328	195200	657412540	16650	16650	16650	16650	0
64	20240328	195100	657412540	16650	16650	16650	16650	0
65	20240328	195000	657412540	16650	16650	16650	16650	0
66	20240328	194900	657412540	16650	16650	16650	16650	0
67	20240328	194800	657412540	16650	16650	16650	16650	0
68	20240328	194700	657412540	16650	16650	16650	16650	0
69	20240328	194600	657412540	16650	16650	16650	16650	0
70	20240328	194500	657412540	16650	16650	16650	16650	0
71	20240328	194400	657412540	16650	16650	16650	16650	0
72	20240328	194300	657412540	16650	16650	16650	16650	0
73	20240328	194200	657412540	16650	16650	16650	16650	0
74	20240328	194100	657412540	16650	16650	16650	16650	0
75	20240328	194000	657412540	16650	16650	16650	16650	0
76	20240328	193900	657412540	16650	16650	16650	16650	0
77	20240328	193800	657412540	16650	16650	16650	16650	0
78	20240328	193700	657412540	16650	16650	16650	16650	0
79	20240328	193600	657412540	16650	16650	16650	16650	0
80	20240328	193500	657412540	16650	16650	16650	16650	0
81	20240328	193400	657412540	16650	16650	16650	16650	0
82	20240328	193300	657412540	16650	16650	16650	16650	0
83	20240328	193200	657412540	16650	16650	16650	16650	0
84	20240328	193100	657412540	16650	16650	16650	16650	0
85	20240328	193000	657412540	16650	16650	16650	16650	0
86	20240328	192900	657412540	16650	16650	16650	16650	0
87	20240328	192800	657412540	16650	16650	16650	16650	0
88	20240328	192700	657412540	16650	16650	16650	16650	0
89	20240328	192600	657412540	16650	16650	16650	16650	0
90	20240328	192500	657412540	16650	16650	16650	16650	0
91	20240328	192400	657412540	16650	16650	16650	16650	0
92	20240328	192300	657412540	16650	16650	16650	16650	1939
93	20240328	192200	657412540	16650	16650	16650	16650	0
94	20240328	192100	657412540	16650	16650	16650	16650	0
95	20240328	192000	657412540	16650	16650	16650	16650	0
96	20240328	191900	657412540	16650	16650	16650	16650	0
97	20240328	191800	657412540	16650	16650	16650	16650	0
98	20240328	191700	657412540	16650	16650	16650	16650	0
99	20240328	191600	657412540	16650	16650	16650	16650	0
100	20240328	191500	657412540	16650	16650	16650	16650	0
101	20240328	191400	657412540	16650	16650	16650	16650	0
102	20240328	191300	657412540	16650	16650	16650	16650	0
103	20240328	191200	657412540	16650	16650	16650	16650	0
104	20240328	191100	657412540	16650	16650	16650	16650	0
105	20240328	191000	657412540	16650	16650	16650	16650	0
106	20240328	190900	657412540	16650	16650	16650	16650	0
107	20240328	190800	657412540	16650	16650	16650	16650	0
108	20240328	190700	657412540	16650	16650	16650	16650	0
109	20240328	190600	657412540	16650	16650	16650	16650	0
110	20240328	190500	657412540	16650	16650	16650	16650	0
111	20240328	190400	657412540	16650	16650	16650	16650	0
112	20240328	190300	657412540	16650	16650	16650	16650	0
113	20240328	190200	657412540	16650	16650	16650	16650	0
114	20240328	190100	657412540	16650	16650	16650	16650	0
115	20240328	190000	657412540	16650	16650	16650	16650	0
116	20240328	185900	657412540	16650	16650	16650	16650	0
117	20240328	185800	657412540	16650	16650	16650	16650	0
118	20240328	185700	657412540	16650	16650	16650	16650	0
119	20240328	185600	657412540	16650	16650	16650	16650	0
120	20240328	185500	657412540	16650	16650	16650	16650	0
121	20240328	185400	657412540	16650	16650	16650	16650	0
122	20240328	185300	657412540	16650	16650	16650	16650	1939
123	20240328	185200	657412540	16650	16650	16650	16650	0
124	20240328	185100	657412540	16650	16650	16650	16650	0
125	20240328	185000	657412540	16650	16650	16650	16650	0
126	20240328	184900	657412540	16650	16650	16650	16650	0
127	20240328	184800	657412540	16650	16650	16650	16650	0
128	20240328	184700	657412540	16650	16650	16650	16650	0
129	20240328	184600	657412540	16650	16650	16650	16650	0
130	20240328	184500	657412540	16650	16650	16650	16650	0
131	20240328	184400	657412540	16650	16650	16650	16650	0
132	20240328	184300	657412540	16650	16650	16650	16650	0
133	20240328	184200	657412540	16650	16650	16650	16650	0
134	20240328	184100	657412540	16650	16650	16650	16650	0
135	20240328	184000	657412540	16650	16650	16650	16650	0
136	20240328	183900	657412540	16650	16650	16650	16650	0
137	20240328	183800	657412540	16650	16650	16650	16650	0
138	20240328	183700	657412540	16650	16650	16650	16650	0
139	20240328	183600	657412540	16650	16650	16650	16650	0
140	20240328	183500	657412540	16650	16650	16650	16650	0
141	20240328	183400	657412540	16650	16650	16650	16650	0
142	20240328	183300	657412540	16650	16650	16650	16650	0
143	20240328	183200	657412540	16650	16650	16650	16650	0
144	20240328	183100	657412540	16650	16650	16650	16650	0
145	20240328	183000	657412540	16650	16650	16650	16650	0
146	20240328	182900	657412540	16650	16650	16650	16650	0
147	20240328	182800	657412540	16650	16650	16650	16650	0
148	20240328	182700	657412540	16650	16650	16650	16650	0
149	20240328	182600	657412540	16650	16650	16650	16650	0
150	20240328	182500	657412540	16650	16650	16650	16650	0
151	20240328	182400	657412540	16650	16650	16650	16650	0
152	20240328	182300	657412540	16650	16650	16650	16650	1939
153	20240328	182200	657412540	16650	16650	16650	16650	0
154	20240328	182100	657412540	16650	16650	16650	16650	0
155	20240328	182000	657412540	16650	16650	16650	16650	0
156	20240328	181900	657412540	16650	16650	16650	16650	0
157	20240328	181800	657412540	16650	16650	16650	16650	0
158	20240328	181700	657412540	16650	16650	16650	16650	0
159	20240328	181600	657412540	16650	16650	16650	16650	0
160	20240328	181500	657412540	16650	16650	16650	16650	0
161	20240328	181400	657412540	16650	16650	16650	16650	0
162	20240328	181300	657412540	16650	16650	16650	16650	0
163	20240328	181200	657412540	16650	16650	16650	16650	0
164	20240328	181100	657412540	16650	16650	16650	16650	0
165	20240328	181000	657412540	16650	16650	16650	16650	0
166	20240328	180900	657412540	16650	16650	16650	16650	0
167	20240328	180800	657412540	16650	16650	16650	16650	0
168	20240328	180700	657412540	16650	16650	16650	16650	0
169	20240328	180600	657412540	16650	16650	16650	16650	0
170	20240328	180500	657412540	16650	16650	16650	16650	0
171	20240328	180400	657412540	16650	16650	16650	16650	0
172	20240328	180300	657412540	16650	16650	16650	16650	0
173	20240328	180200	657412540	16650	16650	16650	16650	0
174	20240328	180100	657412540	16650	16650	16650	16650	0
175	20240328	180000	657412540	16650	16650	16650	16650	0
176	20240328	175900	657412540	16650	16650	16650	16650	0
177	20240328	175800	657412540	16650	16650	16650	16650	0
178	20240328	175700	657412540	16650	16650	16650	16650	0
179	20240328	175600	657412540	16650	16650	16650	16650	0
180	20240328	175500	657412540	16650	16650	16650	16650	0
181	20240328	175400	657412540	16650	16650	16650	16650	0
182	20240328	175300	657412540	16650	16650	16650	16650	1939
183	20240328	175200	657412540	16650	16650	16650	16650	0
184	20240328	175100	657412540	16650	16650	16650	16650	0
185	20240328	175000	657412540	16650	16650	16650	16650	0
186	20240328	174900	657412540	16650	16650	16650	16650	0
187	20240328	174800	657412540	16650	16650	16650	16650	0
188	20240328	174700	657412540	16650	16650	16650	16650	0
189	20240328	174600	657412540	16650	16650	16650	16650	0
190	20240328	174500	657412540	16650	16650	16650	16650	0
191	20240328	174400	657412540	16650	16650	16650	16650	0
192	20240328	174300	657412540	16650	16650	16650	16650	0
193	20240328	174200	657412540	16650	16650	16650	16650	0
194	20240328	174100	657412540	16650	16650	16650	16650	0
195	20240328	174000	657412540	16650	16650	16650	16650	0
196	20240328	173900	657412540	16650	16650	16650	16650	0
197	20240328	173800	657412540	16650	16650	16650	16650	0
198	20240328	173700	657412540	16650	16650	16650	16650	0
199	20240328	173600	657412540	16650	16650	16650	16650	0
200	20240328	173500	657412540	16650	16650	16650	16650	0
201	20240328	173400	657412540	16650	16650	16650	16650	0
202	20240328	173300	657412540	16650	16650	16650	16650	0
203	20240328	173200	657412540	16650	16650	16650	16650	0
204	20240328	173100	657412540	16650	16650	16650	16650	0
205	20240328	173000	657412540	16650	16650	16650	16650	0
206	20240328	172900	657412540	16650	16650	16650	16650	0
207	20240328	172800	657412540	16650	16650	16650	16650	0
208	20240328	172700	657412540	16650	16650	16650	16650	0
209	20240328	172600	657412540	16650	16650	16650	16650	0
210	20240328	172500	657412540	16650	16650	16650	16650	0
211	20240328	172400	657412540	16650	16650	16650	16650	0
212	20240328	172300	657412540	16650	16650	16650	16650	1939
213	20240328	172200	657412540	16650	16650	16650	16650	0
214	20240328	172100	657412540	16650	16650	16650	16650	0
215	20240328	172000	657412540	16650	16650	16650	16650	0
216	20240328	171900	657412540	16650	16650	16650	16650	0
217	20240328	171800	657412540	16650	16650	16650	16650	0
218	20240328	171700	657412540	16650	16650	16650	16650	0
219	20240328	171600	657412540	16650	16650	16650	16650	0
220	20240328	171500	657412540	16650	16650	16650	16650	0
221	20240328	171400	657412540	16650	16650	16650	16650	0
222	20240328	171300	657412540	16650	16650	16650	16650	0
223	20240328	171200	657412540	16650	16650	16650	16650	0
224	20240328	171100	657412540	16650	16650	16650	16650	0
225	20240328	171000	657412540	16650	16650	16650	16650	0
226	20240328	170900	657412540	16650	16650	16650	16650	0
227	20240328	170800	657412540	16650	16650	16650	16650	0
228	20240328	170700	657412540	16650	16650	16650	16650	0
229	20240328	170600	657412540	16650	16650	16650	16650	0
230	20240328	170500	657412540	16650	16650	16650	16650	0
231	20240328	170400	657412540	16650	16650	16650	16650	0
232	20240328	170300	657412540	16650	16650	16650	16650	0
233	20240328	170200	657412540	16650	16650	16650	16650	0
234	20240328	170100	657412540	16650	16650	16650	16650	0
235	20240328	170000	657412540	16650	16650	16650	16650	0
236	20240328	165900	657412540	16650	16650	16650	16650	0
237	20240328	165800	657412540	16650	16650	16650	16650	0
238	20240328	165700	657412540	16650	16650	16650	16650	0
239	20240328	165600	657412540	16650	16650	16650	16650	0
240	20240328	165500	657412540	16650	16650	16650	16650	0
241	20240328	165400	657412540	16650	16650	16650	16650	0
242	20240328	165300	657412540	16650	16650	16650	16650	1939
243	20240328	165200	657412540	16650	16650	16650	16650	0
244	20240328	165100	657412540	16650	16650	16650	16650	0
245	20240328	165000	657412540	16650	16650	16650	16650	0
246	20240328	164900	657412540	16650	16650	16650	16650	0
247	20240328	164800	657412540	16650	16650	16650	16650	0
248	20240328	164700	657412540	16650	16650	16650	16650	0
249	20240328	164600	657412540	16650	16650	16650	16650	0
250	20240328	164500	657412540	16650	16650	16650	16650	0
251	20240328	164400	657412540	16650	16650	16650	16650	0
252	20240328	164300	657412540	16650	16650	16650	16650	0
253	20240328	164200	657412540	16650	16650	16650	16650	0
254	20240328	164100	657412540	16650	16650	16650	16650	0
255	20240328	164000	657412540	16650	16650	16650	16650	0
256	20240328	163900	657412540	16650	16650	16650	16650	0
257	20240328	163800	657412540	16650	16650	16650	16650	0
258	20240328	163700	657412540	16650	16650	16650	16650	0
259	20240328	163600	657412540	16650	16650	16650	16650	0
260	20240328	163500	657412540	16650	16650	16650	16650	0
261	20240328	163400	657412540	16650	16650	16650	16650	0
262	20240328	163300	657412540	16650	16650	16650	16650	0
263	20240328	163200	657412540	16650	16650	16650	16650	0
264	20240328	163100	657412540	16650	16650	16650	16650	0
265	20240328	163000	657412540	16650	16650	16650	16650	0
266	20240328	162900	657412540	16650	16650	16650	16650	0
267	20240328	162800	657412540	16650	16650	16650	16650	0
268	20240328	162700	657412540	16650	16650	16650	16650	0
269	20240328	162600	657412540	16650	16650	16650	16650	0
270	20240328	162500	657412540	16650	16650	16650	16650	0
271	20240328	162400	657412540	16650	16650	16650	16650	0
272	20240328	162300	657412540	16650	16650	16650	16650	1939
273	20240328	162200	657412540	16650	16650	16650	16650	0
274	20240328	162100	657412540	16650	16650	16650	16650	0
275	20240328	162000	657412540	16650	16650	16650	16650	0
276	20240328	161900	657412540	16650	16650	16650	16650	0
277	20240328	161800	657412540	16650	16650	16650	16650	0
278	20240328	161700	657412540	16650	16650	16650	16650	0
279	20240328	161600	657412540	16650	16650	16650	16650	0
280	20240328	161500	657412540	16650	16650	16650	16650	0
281	20240328	161400	657412540	16650	16650	16650	16650	0
282	20240328	161300	657412540	16650	16650	16650	16650	0
283	20240328	161200	657412540	16650	16650	16650	16650	0
284	20240328	161100	657412540	16650	16650	16650	16650	0
285	20240328	161000	657412540	16650	16650	16650	16650	0
286	20240328	160900	657412540	16650	16650	16650	16650	0
287	20240328	160800	657412540	16650	16650	16650	16650	0
288	20240328	160700	657412540	16650	16650	16650	16650	0
289	20240328	160600	657412540	16650	16650	16650	16650	0
290	20240328	160500	657412540	16650	16650	16650	16650	0
291	20240328	160400	657412540	16650	16650	16650	16650	0
292	20240328	160300	657412540	16650	16650	16650	16650	0
293	20240328	160200	657412540	16650	16650	16650	16650	0
294	20240328	160100	657412540	16650	16650	16650	16650	0
295	20240328	160000	657412540	16650	16650	16650	16650	0
296	20240328	155900	657412540	16650	16650	16650	16650	0
297	20240328	155800	657412540	16650	16650	16650	16650	0
298	20240328	155700	657412540	16650	16650	16650	16650	0
299	20240328	155600	657412540	16650	16650	16650	16650	0
300	20240328	155500	657412540	16650	16650	16650	16650	0
301	20240328	155400	657412540	16650	16650	16650	16650	0
302	20240328	155300	657412540	16650	16650	16650	16650	1939
303	20240328	155200	657412540	16650	16650	16650	16650	0
304	20240328	155100	657412540	16650	16650	16650	16650	0
305	20240328	155000	657412540	16650	16650	16650	16650	0
306	20240328	154900	657412540	16650	16650	16650	16650	0
307	20240328	154800	657412540	16650	16650	16650	16650	0
308	20240328	154700	657412540	16650	16650	16650	16650	0
309	20240328	154600	657412540	16650	16650	16650	16650	0
310	20240328	154500	657412540	16650	16650	16650	16650	0
311	20240328	154400	657412540	16650	16650	16650	16650	0
312	20240328	154300	657412540	16650	16650	16650	16650	0
313	20240328	154200	657412540	16650	16650	16650	16650	0
314	20240328	154100	657412540	16650	16650	16650	16650	0
315	20240328	154000	657412540	16650	16650	16650	16650	0
316	20240328	153900	657412540	16650	16650	16650	16650	0
317	20240328	153800	657412540	16650	16650	16650	16650	0
318	20240328	153700	657412540	16650	16650	16650	16650	0
319	20240328	153600	657412540	16650	16650	16650	16650	0
320	20240328	153500	657412540	16650	16650	16650	16650	0
321	20240328	153400	657412540	16650	16650	16650	16650	0
322	20240328	153300	657412540	16650	16650	16650	16650	0
323	20240328	153200	657412540	16650	16650	16650	16650	0
324	20240328	153100	657412540	16650	16650	16650	16650	0
325	20240328	153000	657412540	16650	16650	16650	16650	1939
326	20240328	152900	625128190	16670	16670	16670	16670	0
327	20240328	152800	625128190	16670	16670	16670	16670	0
328	20240328	152700	625128190	16670	16670	16670	16670	0
329	20240328	152600	625128190	16670	16670	16670	16670	0
330	20240328	152500	625128190	16670	16670	16670	16670	0
331	20240328	152400	625128190	16670	16670	16670	16670	0
332	20240328	152300	625128190	16670	16670	16670	16670	0
333	20240328	152200	625128190	16670	16670	16670	16670	0
334	20240328	152100	625128190	16670	16670	16670	16670	0
335	20240328	152000	625128190	16670	16670	16670	16670	0
336	20240328	151900	625128190	16670	16680	16680	16670	97
337	20240328	151800	623510290	16680	16680	16680	16680	51
338	20240328	151700	622659610	16680	16680	16680	16680	9
339	20240328	151600	622509490	16680	16680	16680	16680	16
340	20240328	151500	622242610	16680	16700	16700	16680	10
341	20240328	151400	622075770	16700	16700	16700	16700	1
342	20240328	151300	622059070	16700	16700	16700	16700	500
343	20240328	151200	613709070	16680	16680	16680	16680	0
344	20240328	151100	613709070	16680	16680	16680	16680	197
345	20240328	151000	610423110	16770	16770	16770	16770	0
346	20240328	150900	610423110	16770	16770	16770	16770	0
347	20240328	150800	610423110	16770	16770	16770	16770	1
348	20240328	150700	610406340	16680	16690	16690	16660	111
349	20240328	150600	608556520	16690	16690	16690	16690	0
350	20240328	150500	608556520	16690	16670	16690	16670	29
351	20240328	150400	608072890	16670	16670	16670	16670	5
352	20240328	150300	607989540	16650	16660	16660	16650	55
353	20240328	150200	607073610	16650	16670	16670	16650	611
354	20240328	150100	596891150	16680	16690	16690	16680	821
355	20240328	150000	583190860	16690	16700	16700	16690	504
356	20240328	145900	574779070	16700	16700	16700	16700	26
357	20240328	145800	574344870	16700	16710	16710	16700	467
358	20240328	145700	566544140	16710	16730	16730	16710	217
359	20240328	145600	562917610	16730	16730	16730	16730	0
360	20240328	145500	562917610	16730	16730	16730	16730	83
361	20240328	145400	561529020	16750	16750	16750	16750	92
362	20240328	145300	559988020	16820	16740	16820	16740	100
363	20240328	145200	558311020	16730	16730	16730	16730	50
364	20240328	145100	557474520	16710	16710	16710	16710	0
365	20240328	145000	557474520	16710	16710	16710	16710	0
366	20240328	144900	557474520	16710	16710	16710	16710	0
367	20240328	144800	557474520	16710	16700	16710	16700	146
368	20240328	144700	555035260	16710	16710	16710	16710	914
369	20240328	144600	539762320	16710	16710	16710	16710	0
370	20240328	144500	539762320	16710	16710	16710	16710	18
371	20240328	144400	539461540	16710	16710	16710	16710	0
372	20240328	144300	539461540	16710	16710	16710	16710	0
373	20240328	144200	539461540	16710	16740	16740	16710	507
374	20240328	144100	530985070	16740	16750	16750	16740	255
375	20240328	144000	526714810	16750	16750	16750	16750	0
376	20240328	143900	526714810	16750	16750	16750	16750	0
377	20240328	143800	526714810	16750	16750	16750	16750	47
378	20240328	143700	525927560	16750	16750	16750	16750	0
379	20240328	143600	525927560	16750	16750	16750	16750	0
380	20240328	143500	525927560	16750	16750	16750	16750	288
381	20240328	143400	521103560	16750	16750	16750	16750	3
382	20240328	143300	521053310	16750	16750	16750	16750	0
383	20240328	143200	521053310	16750	16750	16750	16750	0
384	20240328	143100	521053310	16750	16750	16750	16750	6
385	20240328	143000	520952810	16750	16750	16750	16750	1
386	20240328	142900	520936060	16740	16740	16740	16740	10
387	20240328	142800	520768660	16740	16740	16740	16740	23
388	20240328	142700	520383640	16740	16740	16740	16740	1
389	20240328	142600	520366900	16740	16740	16740	16740	9
390	20240328	142500	520216240	16740	16740	16740	16740	60
391	20240328	142400	519211840	16740	16740	16740	16740	22
392	20240328	142300	518843560	16740	16740	16740	16740	0
393	20240328	142200	518843560	16740	16750	16760	16740	7
394	20240328	142100	518726310	16750	16740	16750	16740	13
395	20240328	142000	518508680	16750	16750	16750	16750	0
396	20240328	141900	518508680	16750	16750	16750	16750	10
397	20240328	141800	518341180	16740	16740	16740	16740	11
398	20240328	141700	518157040	16750	16750	16750	16750	1
399	20240328	141600	518140290	16740	16740	16740	16740	58
400	20240328	141500	517169370	16750	16750	16750	16750	5
401	20240328	141400	517085620	16750	16750	16750	16750	2
402	20240328	141300	517052120	16750	16750	16750	16750	0
403	20240328	141200	517052120	16750	16750	16750	16750	9
404	20240328	141100	516901370	16750	16740	16750	16740	174
405	20240328	141000	513988330	16750	16750	16750	16750	0
406	20240328	140900	513988330	16750	16750	16750	16750	11
407	20240328	140800	513804080	16750	16750	16750	16750	0
408	20240328	140700	513804080	16750	16750	16750	16750	0
409	20240328	140600	513804080	16750	16750	16750	16750	9
410	20240328	140500	513653330	16750	16750	16750	16750	0
411	20240328	140400	513653330	16750	16740	16750	16740	21
412	20240328	140300	513301700	16740	16740	16740	16740	0
413	20240328	140200	513301700	16740	16740	16740	16740	9
414	20240328	140100	513151040	16750	16750	16750	16750	1
415	20240328	140000	513134290	16750	16750	16750	16750	11
416	20240328	135900	512950040	16740	16760	16760	16740	79
417	20240328	135800	511626200	16740	16760	16760	16740	300
418	20240328	135700	506601630	16760	16760	16760	16760	20
419	20240328	135600	506266430	16760	16760	16760	16760	0
420	20240328	135500	506266430	16760	16760	16760	16760	9
421	20240328	135400	506115590	16770	16770	16770	16770	123
422	20240328	135300	504052880	16770	16770	16770	16770	0
423	20240328	135200	504052880	16770	16770	16770	16770	10
424	20240328	135100	503885180	16770	16770	16770	16770	0
425	20240328	135000	503885180	16770	16770	16770	16770	11
426	20240328	134900	503700710	16770	16770	16770	16770	0
427	20240328	134800	503700710	16770	16770	16770	16770	8
428	20240328	134700	503566550	16770	16770	16770	16770	40
429	20240328	134600	502895750	16780	16780	16780	16780	80
430	20240328	134500	501553350	16780	16780	16780	16780	0
431	20240328	134400	501553350	16780	16780	16780	16780	0
432	20240328	134300	501553350	16780	16780	16780	16780	0
433	20240328	134200	501553350	16780	16780	16780	16780	100
434	20240328	134100	499875350	16790	16790	16790	16790	0
435	20240328	134000	499875350	16790	16800	16800	16790	533
436	20240328	133900	490925980	16800	16800	16800	16790	116
437	20240328	133800	488977290	16820	16820	16820	16820	0
438	20240328	133700	488977290	16820	16820	16820	16820	0
439	20240328	133600	488977290	16820	16820	16820	16820	0
440	20240328	133500	488977290	16820	16800	16820	16800	43
441	20240328	133400	488254870	16790	16790	16790	16790	0
442	20240328	133300	488254870	16790	16790	16790	16790	180
443	20240328	133200	485232670	16820	16820	16820	16820	0
444	20240328	133100	485232670	16820	16820	16820	16820	0
445	20240328	133000	485232670	16820	16820	16820	16820	1
446	20240328	132900	485215850	16820	16820	16820	16820	8
447	20240328	132800	485081290	16820	16820	16820	16820	3
448	20240328	132700	485030830	16820	16800	16820	16800	43
449	20240328	132600	484307990	16830	16830	16830	16830	0
450	20240328	132500	484307990	16830	16820	16830	16820	11
451	20240328	132400	484122960	16800	16790	16800	16790	19
452	20240328	132300	483803850	16750	16750	16750	16750	0
453	20240328	132200	483803850	16750	16750	16750	16750	11
454	20240328	132100	483619600	16740	16730	16750	16720	496
455	20240328	132000	475315090	16730	16730	16730	16730	11
456	20240328	131900	475131060	16720	16720	16720	16720	2
457	20240328	131800	475097620	16720	16720	16720	16720	18
458	20240328	131700	474796660	16740	16740	16740	16740	0
459	20240328	131600	474796660	16740	16740	16740	16740	0
460	20240328	131500	474796660	16740	16730	16740	16730	7
461	20240328	131400	474679530	16730	16730	16730	16730	5
462	20240328	131300	474595880	16730	16730	16730	16730	12
463	20240328	131200	474395120	16710	16710	16710	16710	0
464	20240328	131100	474395120	16710	16710	16710	16700	249
465	20240328	131000	470234400	16710	16710	16710	16710	187
466	20240328	130900	467109630	16710	16710	16710	16710	25
467	20240328	130800	466691880	16710	16710	16710	16710	0
468	20240328	130700	466691880	16710	16710	16710	16710	0
469	20240328	130600	466691880	16710	16710	16710	16710	0
470	20240328	130500	466691880	16710	16710	16710	16710	0
471	20240328	130400	466691880	16710	16710	16710	16710	0
472	20240328	130300	466691880	16710	16710	16710	16710	0
473	20240328	130200	466691880	16710	16710	16710	16710	0
474	20240328	130100	466691880	16710	16710	16710	16710	407
475	20240328	130000	459890910	16710	16710	16710	16710	0
476	20240328	125900	459890910	16710	16710	16710	16710	0
477	20240328	125800	459890910	16710	16710	16710	16710	0
478	20240328	125700	459890910	16710	16710	16710	16710	100
479	20240328	125600	458219910	16700	16700	16700	16700	0
480	20240328	125500	458219910	16700	16750	16750	16700	1335
481	20240328	125400	435905840	16750	16750	16750	16750	0
482	20240328	125300	435905840	16750	16750	16750	16750	0
483	20240328	125200	435905840	16750	16770	16770	16740	123
484	20240328	125100	433845200	16770	16770	16770	16770	2
485	20240328	125000	433811660	16770	16770	16770	16770	9
486	20240328	124900	433660730	16790	16790	16790	16790	0
487	20240328	124800	433660730	16790	16780	16790	16780	300
488	20240328	124700	428623960	16790	16790	16790	16790	0
489	20240328	124600	428623960	16790	16790	16790	16790	3
490	20240328	124500	428573590	16790	16790	16790	16790	0
491	20240328	124400	428573590	16790	16790	16790	16790	8
492	20240328	124300	428439270	16790	16790	16790	16790	17
493	20240328	124200	428153840	16790	16790	16790	16790	4
494	20240328	124100	428086680	16780	16780	16780	16780	14
495	20240328	124000	427851760	16780	16770	16780	16770	55
496	20240328	123900	426929040	16770	16770	16770	16770	13
497	20240328	123800	426711030	16770	16780	16780	16770	52
498	20240328	123700	425838490	16780	16780	16780	16770	10
499	20240328	123600	425670770	16780	16780	16780	16780	2
500	20240328	123500	425637210	16780	16780	16780	16770	18
501	20240328	123400	425335280	16790	16790	16800	16790	11
502	20240328	123300	425150580	16800	16750	16800	16750	216
503	20240328	123200	421531930	16740	16740	16740	16740	110
504	20240328	123100	419690530	16740	16740	16740	16740	0
505	20240328	123000	419690530	16740	16750	16750	16740	12
506	20240328	122900	419489620	16740	16740	16740	16740	0
507	20240328	122800	419489620	16740	16740	16740	16740	11
508	20240328	122700	419305480	16740	16740	16740	16740	0
509	20240328	122600	419305480	16740	16740	16740	16740	9
510	20240328	122500	419154820	16740	16740	16740	16740	11
511	20240328	122400	418970680	16750	16750	16750	16750	227
512	20240328	122300	415168430	16750	16740	16750	16740	9
513	20240328	122200	415017760	16740	16740	16740	16740	347
514	20240328	122100	409208980	16740	16750	16750	16740	61
515	20240328	122000	408187340	16750	16750	16750	16750	48
516	20240328	121900	407383340	16750	16750	16750	16750	157
517	20240328	121800	404753590	16760	16770	16770	16760	75
518	20240328	121700	403496090	16790	16790	16790	16790	0
519	20240328	121600	403496090	16790	16790	16790	16790	0
520	20240328	121500	403496090	16790	16790	16790	16790	3
521	20240328	121400	403445720	16800	16800	16800	16800	0
522	20240328	121300	403445720	16800	16780	16800	16780	50
523	20240328	121200	402606120	16760	16760	16760	16760	0
524	20240328	121100	402606120	16760	16760	16760	16760	39
525	20240328	121000	401952480	16750	16750	16750	16750	1
526	20240328	120900	401935730	16750	16750	16750	16750	0
527	20240328	120800	401935730	16750	16750	16750	16750	0
528	20240328	120700	401935730	16750	16750	16750	16750	0
529	20240328	120600	401935730	16750	16750	16750	16750	18
530	20240328	120500	401634230	16750	16750	16750	16750	0
531	20240328	120400	401634230	16750	16750	16750	16750	29
532	20240328	120300	401148480	16750	16750	16750	16750	1
533	20240328	120200	401131730	16750	16750	16750	16750	91
534	20240328	120100	399607480	16760	16760	16760	16760	25
535	20240328	120000	399188480	16760	16760	16760	16760	15
536	20240328	115900	398937080	16760	16760	16760	16760	10
537	20240328	115800	398769480	16770	16770	16770	16770	5
538	20240328	115700	398685630	16760	16770	16770	16760	64
539	20240328	115600	397612970	16790	16790	16790	16790	0
540	20240328	115500	397612970	16790	16790	16790	16790	1
541	20240328	115400	397596180	16800	16800	16800	16800	0
542	20240328	115300	397596180	16800	16780	16800	16780	24
543	20240328	115200	397193440	16800	16790	16800	16790	12
544	20240328	115100	396991940	16790	16790	16790	16790	0
545	20240328	115000	396991940	16790	16790	16790	16790	0
546	20240328	114900	396991940	16790	16770	16790	16770	30
547	20240328	114800	396488680	16790	16790	16790	16790	0
548	20240328	114700	396488680	16790	16790	16790	16790	8
549	20240328	114600	396354360	16750	16750	16750	16750	5
550	20240328	114500	396270610	16740	16740	16740	16740	22
551	20240328	114400	395902330	16740	16740	16740	16740	12
552	20240328	114300	395701450	16740	16740	16740	16740	5
553	20240328	114200	395617750	16740	16740	16740	16740	7
554	20240328	114100	395500570	16740	16740	16740	16740	0
555	20240328	114000	395500570	16740	16740	16740	16740	13
556	20240328	113900	395282950	16750	16740	16750	16740	211
557	20240328	113800	391748770	16740	16740	16740	16740	0
558	20240328	113700	391748770	16740	16740	16740	16740	15
559	20240328	113600	391497670	16800	16780	16800	16780	100
560	20240328	113500	389817980	16800	16800	16800	16800	0
561	20240328	113400	389817980	16800	16740	16800	16740	111
562	20240328	113300	387954790	16750	16750	16750	16750	1
563	20240328	113200	387938040	16740	16740	16740	16740	35
564	20240328	113100	387352140	16750	16750	16750	16750	0
565	20240328	113000	387352140	16750	16740	16750	16740	20
566	20240328	112900	387017330	16740	16740	16740	16740	106
567	20240328	112800	385242890	16730	16740	16740	16730	12
568	20240328	112700	385042110	16740	16740	16740	16740	9
569	20240328	112600	384891450	16740	16740	16740	16740	0
570	20240328	112500	384891450	16740	16740	16740	16740	12
571	20240328	112400	384690570	16730	16730	16730	16730	0
572	20240328	112300	384690570	16730	16720	16730	16720	33
573	20240328	112200	384138530	16720	16720	16720	16720	10
574	20240328	112100	383971330	16720	16720	16720	16720	0
575	20240328	112000	383971330	16720	16720	16720	16720	0
576	20240328	111900	383971330	16720	16720	16720	16720	0
577	20240328	111800	383971330	16720	16720	16720	16720	24
578	20240328	111700	383570050	16700	16700	16700	16700	0
579	20240328	111600	383570050	16700	16730	16730	16700	29
580	20240328	111500	383085720	16730	16740	16740	16700	333
581	20240328	111400	377523260	16740	16740	16740	16740	3
582	20240328	111300	377473040	16740	16740	16740	16740	0
583	20240328	111200	377473040	16740	16740	16740	16740	39
584	20240328	111100	376820180	16700	16770	16770	16700	211
585	20240328	111000	373291900	16770	16770	16770	16770	0
586	20240328	110900	373291900	16770	16770	16770	16770	0
587	20240328	110800	373291900	16770	16790	16790	16770	21
588	20240328	110700	372939590	16790	16790	16790	16790	0
589	20240328	110600	372939590	16790	16810	16810	16790	25
590	20240328	110500	372519670	16810	16810	16810	16810	0
591	20240328	110400	372519670	16810	16810	16810	16810	18
592	20240328	110300	372217090	16820	16820	16820	16820	2
593	20240328	110200	372183450	16820	16820	16820	16820	7
594	20240328	110100	372065710	16830	16830	16830	16830	24
595	20240328	110000	371661790	16830	16830	16830	16830	1
596	20240328	105900	371644960	16830	16840	16840	16830	14
597	20240328	105800	371409300	16840	16840	16840	16840	43
598	20240328	105700	370685180	16850	16850	16850	16850	4
599	20240328	105600	370617780	16840	16840	16840	16840	13
600	20240328	105500	370398860	16880	16880	16880	16880	0
601	20240328	105400	370398860	16880	16880	16880	16880	62
602	20240328	105300	369352300	16880	16850	16880	16850	104
603	20240328	105200	367597650	16850	16790	16850	16710	337
604	20240328	105100	361945200	16830	16790	16830	16790	129
605	20240328	105000	359776890	16810	16810	16810	16810	0
606	20240328	104900	359776890	16810	16790	16820	16790	18
607	20240328	104800	359474320	16790	16790	16790	16790	0
608	20240328	104700	359474320	16790	16790	16790	16790	0
609	20240328	104600	359474320	16790	16790	16790	16790	70
610	20240328	104500	358299020	16800	16800	16800	16800	97
611	20240328	104400	356669420	16800	16800	16800	16800	7
612	20240328	104300	356551820	16740	16740	16740	16740	0
613	20240328	104200	356551820	16740	16780	16780	16740	500
614	20240328	104100	348170220	16780	16780	16780	16780	5
615	20240328	104000	348086320	16780	16780	16780	16780	0
616	20240328	103900	348086320	16780	16780	16780	16780	8
617	20240328	103800	347952080	16840	16810	16850	16810	106
618	20240328	103700	346166830	16820	16790	16820	16790	795
619	20240328	103600	332804870	16790	16780	16790	16780	20
620	20240328	103500	332469180	16750	16750	16750	16750	0
621	20240328	103400	332469180	16750	16750	16750	16750	20
622	20240328	103300	332134180	16750	16740	16750	16680	600
623	20240328	103200	322112900	16810	16810	16810	16810	100
624	20240328	103100	320431900	16810	16800	16810	16800	150
625	20240328	103000	317910410	16810	16790	16810	16790	100
626	20240328	102900	316229780	16800	16730	16800	16730	949
627	20240328	102800	300337190	16730	16730	16730	16730	0
628	20240328	102700	300337190	16730	16730	16730	16730	11
629	20240328	102600	300153160	16750	16640	16750	16640	64
630	20240328	102500	299082190	16640	16660	16660	16640	216
631	20240328	102400	295486450	16640	16760	16760	16640	2166
632	20240328	102300	259405310	16700	16800	16800	16700	1804
633	20240328	102200	229265210	16810	16810	16810	16810	1
634	20240328	102100	229248400	16840	16840	16840	16840	0
635	20240328	102000	229248400	16840	16770	16840	16730	242
636	20240328	101900	225185480	16780	16780	16780	16780	0
637	20240328	101800	225185480	16780	16770	16780	16770	20
638	20240328	101700	224850020	16770	16750	16770	16750	10
639	20240328	101600	224682490	16760	16740	16760	16700	1501
640	20240328	101500	199599320	16750	16800	16800	16750	548
641	20240328	101400	190412800	16830	16830	16830	16830	193
642	20240328	101300	187164610	16830	16830	16830	16820	655
643	20240328	101200	176140970	16850	16850	16850	16850	0
644	20240328	101100	176140970	16850	16850	16850	16850	1
645	20240328	101000	176124120	16850	16850	16850	16850	19
646	20240328	100900	175803970	16850	16780	16850	16770	68
647	20240328	100800	174662610	16790	16830	16830	16790	932
648	20240328	100700	159007710	16830	16860	16860	16830	750
649	20240328	100600	146383220	16860	16870	16870	16860	750
650	20240328	100500	133738200	16960	16860	16960	16860	117
651	20240328	100400	131763420	16860	16860	16860	16860	72
652	20240328	100300	130549500	16870	16870	16870	16860	141
653	20240328	100200	128171480	16820	16830	16870	16820	347
654	20240328	100100	122333760	16830	16870	16870	16830	298
655	20240328	100000	117309850	16880	16880	16880	16880	5
656	20240328	095900	117225450	16880	16910	16910	16880	510
657	20240328	095800	108606470	16910	16910	16910	16910	0
658	20240328	095700	108606470	16910	16950	17020	16910	701
659	20240328	095600	96746890	16930	16930	16930	16930	0
660	20240328	095500	96746890	16930	16950	17030	16930	503
661	20240328	095400	88227760	16950	16950	16950	16950	0
662	20240328	095300	88227760	16950	16950	16950	16950	0
663	20240328	095200	88227760	16950	16950	17030	16950	21
664	20240328	095100	87871730	17030	17030	17030	17030	50
665	20240328	095000	87020230	17030	17030	17030	17030	1
666	20240328	094900	87003200	16950	16950	16950	16950	26
667	20240328	094800	86562500	16940	16940	16940	16940	0
668	20240328	094700	86562500	16940	16940	16940	16940	16
669	20240328	094600	86291460	17030	17010	17030	17010	120
670	20240328	094500	84249100	16930	16930	16930	16930	20
671	20240328	094400	83910500	16930	16960	16960	16930	26
672	20240328	094300	83470020	16960	16940	16960	16940	50
673	20240328	094200	82622680	16940	16940	16940	16940	39
674	20240328	094100	81962020	16930	16950	16950	16930	219
675	20240328	094000	78251700	16950	16960	16960	16950	212
676	20240328	093900	74656680	17020	17020	17020	17020	1
677	20240328	093800	74639660	16960	16960	16960	16960	45
678	20240328	093700	73876460	17000	17000	17000	17000	10
679	20240328	093600	73706460	17000	16980	17000	16970	92
680	20240328	093500	72144100	16980	16990	16990	16980	158
681	20240328	093400	69459830	17000	17000	17000	17000	10
682	20240328	093300	69289830	16990	16990	16990	16990	16
683	20240328	093200	69017990	17020	17020	17020	17020	10
684	20240328	093100	68847790	16970	16970	16970	16970	0
685	20240328	093000	68847790	16970	16970	16970	16970	93
686	20240328	092900	67269580	16970	16970	16970	16970	1
687	20240328	092800	67252610	16960	16960	16960	16960	78
688	20240328	092700	65929730	16960	16960	16960	16960	50
689	20240328	092600	65081730	16970	16970	16970	16970	0
690	20240328	092500	65081730	16970	16930	16970	16930	328
691	20240328	092400	59519880	16910	16920	16920	16910	15
692	20240328	092300	59266130	16900	16910	16910	16900	20
693	20240328	092200	58928120	16900	16900	16900	16900	73
694	20240328	092100	57694420	16910	16970	16970	16910	342
695	20240328	092000	51904730	16970	17020	17020	16970	872
696	20240328	091900	37098740	17000	17030	17030	17000	1077
697	20240328	091800	18767250	17040	17040	17040	17040	3
698	20240328	091700	18716130	17040	17040	17040	17040	10
699	20240328	091600	18545730	17040	17040	17040	17040	45
700	20240328	091500	17778930	17040	17040	17040	17040	0
701	20240328	091400	17778930	17040	17040	17040	17040	0
702	20240328	091300	17778930	17040	17040	17040	17040	16
703	20240328	091200	17506290	17040	17040	17040	17040	0
704	20240328	091100	17506290	17040	17040	17040	17040	16
705	20240328	091000	17233650	17020	17020	17020	17020	0
706	20240328	090900	17233650	17020	17030	17030	17020	66
707	20240328	090800	16110320	17020	17020	17020	17020	76
708	20240328	090700	14816800	17020	17030	17030	17020	80
709	20240328	090600	13455150	17020	17020	17020	17020	90
710	20240328	090500	11923350	17020	17100	17100	17020	311
711	20240328	090400	6630050	17100	17100	17100	17100	6
712	20240328	090300	6527450	17020	17020	17020	17020	0
713	20240328	090200	6527450	17020	17110	17110	17020	197
714	20240328	090100	3173180	17110	17110	17110	17010	60
715	20240328	090000	2152330	17010	17110	17110	17010	126