KissMeData/096240/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194700	1062513490	18700	18700	18700	18700	189
3	20240329	194600	1062513490	18700	18700	18700	18700	0
4	20240329	194500	1062513490	18700	18700	18700	18700	0
5	20240329	194400	1062513490	18700	18700	18700	18700	0
6	20240329	194300	1062513490	18700	18700	18700	18700	0
7	20240329	194200	1062513490	18700	18700	18700	18700	0
8	20240329	194100	1062513490	18700	18700	18700	18700	0
9	20240329	194000	1062513490	18700	18700	18700	18700	0
10	20240329	193900	1062513490	18700	18700	18700	18700	0
11	20240329	193800	1062513490	18700	18700	18700	18700	0
12	20240329	193700	1062513490	18700	18700	18700	18700	0
13	20240329	193600	1062513490	18700	18700	18700	18700	0
14	20240329	193500	1062513490	18700	18700	18700	18700	0
15	20240329	193400	1062513490	18700	18700	18700	18700	0
16	20240329	193300	1062513490	18700	18700	18700	18700	0
17	20240329	193200	1062513490	18700	18700	18700	18700	0
18	20240329	193100	1062513490	18700	18700	18700	18700	0
19	20240329	193000	1062513490	18700	18700	18700	18700	0
20	20240329	192900	1062513490	18700	18700	18700	18700	0
21	20240329	192800	1062513490	18700	18700	18700	18700	0
22	20240329	192700	1062513490	18700	18700	18700	18700	0
23	20240329	192600	1062513490	18700	18700	18700	18700	0
24	20240329	192500	1062513490	18700	18700	18700	18700	0
25	20240329	192400	1062513490	18700	18700	18700	18700	0
26	20240329	192300	1062513490	18700	18700	18700	18700	0
27	20240329	192200	1062513490	18700	18700	18700	18700	0
28	20240329	192100	1062513490	18700	18700	18700	18700	0
29	20240329	192000	1062513490	18700	18700	18700	18700	0
30	20240329	191900	1062513490	18700	18700	18700	18700	0
31	20240329	191800	1062513490	18700	18700	18700	18700	0
32	20240329	191700	1062513490	18700	18700	18700	18700	189
33	20240329	191600	1062513490	18700	18700	18700	18700	0
34	20240329	191500	1062513490	18700	18700	18700	18700	0
35	20240329	191400	1062513490	18700	18700	18700	18700	0
36	20240329	191300	1062513490	18700	18700	18700	18700	0
37	20240329	191200	1062513490	18700	18700	18700	18700	0
38	20240329	191100	1062513490	18700	18700	18700	18700	0
39	20240329	191000	1062513490	18700	18700	18700	18700	0
40	20240329	190900	1062513490	18700	18700	18700	18700	0
41	20240329	190800	1062513490	18700	18700	18700	18700	0
42	20240329	190700	1062513490	18700	18700	18700	18700	0
43	20240329	190600	1062513490	18700	18700	18700	18700	0
44	20240329	190500	1062513490	18700	18700	18700	18700	0
45	20240329	190400	1062513490	18700	18700	18700	18700	0
46	20240329	190300	1062513490	18700	18700	18700	18700	0
47	20240329	190200	1062513490	18700	18700	18700	18700	0
48	20240329	190100	1062513490	18700	18700	18700	18700	0
49	20240329	190000	1062513490	18700	18700	18700	18700	0
50	20240329	185900	1062513490	18700	18700	18700	18700	0
51	20240329	185800	1062513490	18700	18700	18700	18700	0
52	20240329	185700	1062513490	18700	18700	18700	18700	0
53	20240329	185600	1062513490	18700	18700	18700	18700	0
54	20240329	185500	1062513490	18700	18700	18700	18700	0
55	20240329	185400	1062513490	18700	18700	18700	18700	0
56	20240329	185300	1062513490	18700	18700	18700	18700	0
57	20240329	185200	1062513490	18700	18700	18700	18700	0
58	20240329	185100	1062513490	18700	18700	18700	18700	0
59	20240329	185000	1062513490	18700	18700	18700	18700	0
60	20240329	184900	1062513490	18700	18700	18700	18700	0
61	20240329	184800	1062513490	18700	18700	18700	18700	0
62	20240329	184700	1062513490	18700	18700	18700	18700	189
63	20240329	184600	1062513490	18700	18700	18700	18700	0
64	20240329	184500	1062513490	18700	18700	18700	18700	0
65	20240329	184400	1062513490	18700	18700	18700	18700	0
66	20240329	184300	1062513490	18700	18700	18700	18700	0
67	20240329	184200	1062513490	18700	18700	18700	18700	0
68	20240329	184100	1062513490	18700	18700	18700	18700	0
69	20240329	184000	1062513490	18700	18700	18700	18700	0
70	20240329	183900	1062513490	18700	18700	18700	18700	0
71	20240329	183800	1062513490	18700	18700	18700	18700	0
72	20240329	183700	1062513490	18700	18700	18700	18700	0
73	20240329	183600	1062513490	18700	18700	18700	18700	0
74	20240329	183500	1062513490	18700	18700	18700	18700	0
75	20240329	183400	1062513490	18700	18700	18700	18700	0
76	20240329	183300	1062513490	18700	18700	18700	18700	0
77	20240329	183200	1062513490	18700	18700	18700	18700	0
78	20240329	183100	1062513490	18700	18700	18700	18700	0
79	20240329	183000	1062513490	18700	18700	18700	18700	0
80	20240329	182900	1062513490	18700	18700	18700	18700	0
81	20240329	182800	1062513490	18700	18700	18700	18700	0
82	20240329	182700	1062513490	18700	18700	18700	18700	0
83	20240329	182600	1062513490	18700	18700	18700	18700	0
84	20240329	182500	1062513490	18700	18700	18700	18700	0
85	20240329	182400	1062513490	18700	18700	18700	18700	0
86	20240329	182300	1062513490	18700	18700	18700	18700	0
87	20240329	182200	1062513490	18700	18700	18700	18700	0
88	20240329	182100	1062513490	18700	18700	18700	18700	0
89	20240329	182000	1062513490	18700	18700	18700	18700	0
90	20240329	181900	1062513490	18700	18700	18700	18700	0
91	20240329	181800	1062513490	18700	18700	18700	18700	0
92	20240329	181700	1062513490	18700	18700	18700	18700	189
93	20240329	181600	1062513490	18700	18700	18700	18700	0
94	20240329	181500	1062513490	18700	18700	18700	18700	0
95	20240329	181400	1062513490	18700	18700	18700	18700	0
96	20240329	181300	1062513490	18700	18700	18700	18700	0
97	20240329	181200	1062513490	18700	18700	18700	18700	0
98	20240329	181100	1062513490	18700	18700	18700	18700	0
99	20240329	181000	1062513490	18700	18700	18700	18700	0
100	20240329	180900	1062513490	18700	18700	18700	18700	0
101	20240329	180800	1062513490	18700	18700	18700	18700	0
102	20240329	180700	1062513490	18700	18700	18700	18700	0
103	20240329	180600	1062513490	18700	18700	18700	18700	0
104	20240329	180500	1062513490	18700	18700	18700	18700	0
105	20240329	180400	1062513490	18700	18700	18700	18700	0
106	20240329	180300	1062513490	18700	18700	18700	18700	0
107	20240329	180200	1062513490	18700	18700	18700	18700	0
108	20240329	180100	1062513490	18700	18700	18700	18700	0
109	20240329	180000	1062513490	18700	18700	18700	18700	0
110	20240329	175900	1062513490	18700	18700	18700	18700	0
111	20240329	175800	1062513490	18700	18700	18700	18700	0
112	20240329	175700	1062513490	18700	18700	18700	18700	0
113	20240329	175600	1062513490	18700	18700	18700	18700	0
114	20240329	175500	1062513490	18700	18700	18700	18700	0
115	20240329	175400	1062513490	18700	18700	18700	18700	0
116	20240329	175300	1062513490	18700	18700	18700	18700	0
117	20240329	175200	1062513490	18700	18700	18700	18700	0
118	20240329	175100	1062513490	18700	18700	18700	18700	0
119	20240329	175000	1062513490	18700	18700	18700	18700	0
120	20240329	174900	1062513490	18700	18700	18700	18700	0
121	20240329	174800	1062513490	18700	18700	18700	18700	0
122	20240329	174700	1062513490	18700	18700	18700	18700	189
123	20240329	174600	1062513490	18700	18700	18700	18700	0
124	20240329	174500	1062513490	18700	18700	18700	18700	0
125	20240329	174400	1062513490	18700	18700	18700	18700	0
126	20240329	174300	1062513490	18700	18700	18700	18700	0
127	20240329	174200	1062513490	18700	18700	18700	18700	0
128	20240329	174100	1062513490	18700	18700	18700	18700	0
129	20240329	174000	1062513490	18700	18700	18700	18700	0
130	20240329	173900	1062513490	18700	18700	18700	18700	0
131	20240329	173800	1062513490	18700	18700	18700	18700	0
132	20240329	173700	1062513490	18700	18700	18700	18700	0
133	20240329	173600	1062513490	18700	18700	18700	18700	0
134	20240329	173500	1062513490	18700	18700	18700	18700	0
135	20240329	173400	1062513490	18700	18700	18700	18700	0
136	20240329	173300	1062513490	18700	18700	18700	18700	0
137	20240329	173200	1062513490	18700	18700	18700	18700	0
138	20240329	173100	1062513490	18700	18700	18700	18700	0
139	20240329	173000	1062513490	18700	18700	18700	18700	0
140	20240329	172900	1062513490	18700	18700	18700	18700	0
141	20240329	172800	1062513490	18700	18700	18700	18700	0
142	20240329	172700	1062513490	18700	18700	18700	18700	0
143	20240329	172600	1062513490	18700	18700	18700	18700	0
144	20240329	172500	1062513490	18700	18700	18700	18700	0
145	20240329	172400	1062513490	18700	18700	18700	18700	0
146	20240329	172300	1062513490	18700	18700	18700	18700	0
147	20240329	172200	1062513490	18700	18700	18700	18700	0
148	20240329	172100	1062513490	18700	18700	18700	18700	0
149	20240329	172000	1062513490	18700	18700	18700	18700	0
150	20240329	171900	1062513490	18700	18700	18700	18700	0
151	20240329	171800	1062513490	18700	18700	18700	18700	0
152	20240329	171700	1062513490	18700	18700	18700	18700	189
153	20240329	171600	1062513490	18700	18700	18700	18700	0
154	20240329	171500	1062513490	18700	18700	18700	18700	0
155	20240329	171400	1062513490	18700	18700	18700	18700	0
156	20240329	171300	1062513490	18700	18700	18700	18700	0
157	20240329	171200	1062513490	18700	18700	18700	18700	0
158	20240329	171100	1062513490	18700	18700	18700	18700	0
159	20240329	171000	1062513490	18700	18700	18700	18700	0
160	20240329	170900	1062513490	18700	18700	18700	18700	0
161	20240329	170800	1062513490	18700	18700	18700	18700	0
162	20240329	170700	1062513490	18700	18700	18700	18700	0
163	20240329	170600	1062513490	18700	18700	18700	18700	0
164	20240329	170500	1062513490	18700	18700	18700	18700	0
165	20240329	170400	1062513490	18700	18700	18700	18700	0
166	20240329	170300	1062513490	18700	18700	18700	18700	0
167	20240329	170200	1062513490	18700	18700	18700	18700	0
168	20240329	170100	1062513490	18700	18700	18700	18700	0
169	20240329	170000	1062513490	18700	18700	18700	18700	0
170	20240329	165900	1062513490	18700	18700	18700	18700	0
171	20240329	165800	1062513490	18700	18700	18700	18700	0
172	20240329	165700	1062513490	18700	18700	18700	18700	0
173	20240329	165600	1062513490	18700	18700	18700	18700	0
174	20240329	165500	1062513490	18700	18700	18700	18700	0
175	20240329	165400	1062513490	18700	18700	18700	18700	0
176	20240329	165300	1062513490	18700	18700	18700	18700	0
177	20240329	165200	1062513490	18700	18700	18700	18700	0
178	20240329	165100	1062513490	18700	18700	18700	18700	0
179	20240329	165000	1062513490	18700	18700	18700	18700	0
180	20240329	164900	1062513490	18700	18700	18700	18700	0
181	20240329	164800	1062513490	18700	18700	18700	18700	0
182	20240329	164700	1062513490	18700	18700	18700	18700	189
183	20240329	164600	1062513490	18700	18700	18700	18700	0
184	20240329	164500	1062513490	18700	18700	18700	18700	0
185	20240329	164400	1062513490	18700	18700	18700	18700	0
186	20240329	164300	1062513490	18700	18700	18700	18700	0
187	20240329	164200	1062513490	18700	18700	18700	18700	0
188	20240329	164100	1062513490	18700	18700	18700	18700	0
189	20240329	164000	1062513490	18700	18700	18700	18700	0
190	20240329	163900	1062513490	18700	18700	18700	18700	0
191	20240329	163800	1062513490	18700	18700	18700	18700	0
192	20240329	163700	1062513490	18700	18700	18700	18700	0
193	20240329	163600	1062513490	18700	18700	18700	18700	0
194	20240329	163500	1062513490	18700	18700	18700	18700	0
195	20240329	163400	1062513490	18700	18700	18700	18700	0
196	20240329	163300	1062513490	18700	18700	18700	18700	0
197	20240329	163200	1062513490	18700	18700	18700	18700	0
198	20240329	163100	1062513490	18700	18700	18700	18700	0
199	20240329	163000	1062513490	18700	18700	18700	18700	0
200	20240329	162900	1062513490	18700	18700	18700	18700	0
201	20240329	162800	1062513490	18700	18700	18700	18700	0
202	20240329	162700	1062513490	18700	18700	18700	18700	0
203	20240329	162600	1062513490	18700	18700	18700	18700	0
204	20240329	162500	1062513490	18700	18700	18700	18700	0
205	20240329	162400	1062513490	18700	18700	18700	18700	0
206	20240329	162300	1062513490	18700	18700	18700	18700	0
207	20240329	162200	1062513490	18700	18700	18700	18700	0
208	20240329	162100	1062513490	18700	18700	18700	18700	0
209	20240329	162000	1062513490	18700	18700	18700	18700	0
210	20240329	161900	1062513490	18700	18700	18700	18700	0
211	20240329	161800	1062513490	18700	18700	18700	18700	0
212	20240329	161700	1062513490	18700	18700	18700	18700	189
213	20240329	161600	1062513490	18700	18700	18700	18700	0
214	20240329	161500	1062513490	18700	18700	18700	18700	0
215	20240329	161400	1062513490	18700	18700	18700	18700	0
216	20240329	161300	1062513490	18700	18700	18700	18700	0
217	20240329	161200	1062513490	18700	18700	18700	18700	0
218	20240329	161100	1062513490	18700	18700	18700	18700	0
219	20240329	161000	1062513490	18700	18700	18700	18700	0
220	20240329	160900	1062513490	18700	18700	18700	18700	0
221	20240329	160800	1062513490	18700	18700	18700	18700	0
222	20240329	160700	1062513490	18700	18700	18700	18700	0
223	20240329	160600	1062513490	18700	18700	18700	18700	0
224	20240329	160500	1062513490	18700	18700	18700	18700	0
225	20240329	160400	1062513490	18700	18700	18700	18700	0
226	20240329	160300	1062513490	18700	18700	18700	18700	0
227	20240329	160200	1062513490	18700	18700	18700	18700	0
228	20240329	160100	1062513490	18700	18700	18700	18700	0
229	20240329	160000	1062513490	18700	18700	18700	18700	0
230	20240329	155900	1062513490	18700	18700	18700	18700	0
231	20240329	155800	1062513490	18700	18700	18700	18700	0
232	20240329	155700	1062513490	18700	18700	18700	18700	0
233	20240329	155600	1062513490	18700	18700	18700	18700	0
234	20240329	155500	1062513490	18700	18700	18700	18700	0
235	20240329	155400	1062513490	18700	18700	18700	18700	0
236	20240329	155300	1062513490	18700	18700	18700	18700	0
237	20240329	155200	1062513490	18700	18700	18700	18700	0
238	20240329	155100	1062513490	18700	18700	18700	18700	0
239	20240329	155000	1062513490	18700	18700	18700	18700	0
240	20240329	154900	1062513490	18700	18700	18700	18700	0
241	20240329	154800	1062513490	18700	18700	18700	18700	0
242	20240329	154700	1062513490	18700	18700	18700	18700	189
243	20240329	154600	1062513490	18700	18700	18700	18700	0
244	20240329	154500	1062513490	18700	18700	18700	18700	0
245	20240329	154400	1062513490	18700	18700	18700	18700	0
246	20240329	154300	1062513490	18700	18700	18700	18700	0
247	20240329	154200	1062513490	18700	18700	18700	18700	0
248	20240329	154100	1062513490	18700	18700	18700	18700	0
249	20240329	154000	1062513490	18700	18700	18700	18700	0
250	20240329	153900	1062513490	18700	18700	18700	18700	0
251	20240329	153800	1062513490	18700	18700	18700	18700	0
252	20240329	153700	1062513490	18700	18700	18700	18700	0
253	20240329	153600	1062513490	18700	18700	18700	18700	0
254	20240329	153500	1062513490	18700	18700	18700	18700	0
255	20240329	153400	1062513490	18700	18700	18700	18700	0
256	20240329	153300	1062513490	18700	18700	18700	18700	0
257	20240329	153200	1062513490	18700	18700	18700	18700	0
258	20240329	153100	1062513490	18700	18700	18700	18700	0
259	20240329	153000	1062513490	18700	18700	18700	18700	189
260	20240329	152900	1058979190	18650	18650	18650	18650	0
261	20240329	152800	1058979190	18650	18650	18650	18650	0
262	20240329	152700	1058979190	18650	18650	18650	18650	0
263	20240329	152600	1058979190	18650	18650	18650	18650	0
264	20240329	152500	1058979190	18650	18650	18650	18650	0
265	20240329	152400	1058979190	18650	18650	18650	18650	0
266	20240329	152300	1058979190	18650	18650	18650	18650	0
267	20240329	152200	1058979190	18650	18650	18650	18650	0
268	20240329	152100	1058979190	18650	18650	18650	18650	0
269	20240329	152000	1058979190	18650	18650	18650	18650	0
270	20240329	151900	1058979190	18650	18650	18710	18650	203
271	20240329	151800	1055187430	18650	18620	18650	18620	128
272	20240329	151700	1052802630	18620	18620	18620	18620	380
273	20240329	151600	1045727030	18620	18630	18630	18620	145
274	20240329	151500	1043026150	18630	18630	18630	18630	471
275	20240329	151400	1034251420	18630	18630	18630	18630	4
276	20240329	151300	1034176900	18620	18620	18620	18620	0
277	20240329	151200	1034176900	18620	18630	18630	18620	61
278	20240329	151100	1033041060	18630	18620	18630	18620	48
279	20240329	151000	1032146830	18620	18620	18620	18620	1
280	20240329	150900	1032128210	18620	18620	18620	18620	71
281	20240329	150800	1030806190	18630	18660	18660	18630	71
282	20240329	150700	1029481840	18620	18620	18620	18620	69
283	20240329	150600	1028197060	18620	18630	18630	18620	27
284	20240329	150500	1027694250	18660	18660	18660	18660	1
285	20240329	150400	1027675590	18670	18670	18670	18670	47
286	20240329	150300	1026798100	18620	18620	18620	18620	0
287	20240329	150200	1026798100	18620	18620	18620	18620	35
288	20240329	150100	1026146400	18620	18680	18680	18620	148
289	20240329	150000	1023387550	18630	18630	18630	18630	15
290	20240329	145900	1023108100	18690	18690	18690	18690	0
291	20240329	145800	1023108100	18690	18690	18690	18690	0
292	20240329	145700	1023108100	18690	18610	18690	18610	104
293	20240329	145600	1021168360	18700	18700	18700	18700	0
294	20240329	145500	1021168360	18700	18690	18700	18690	53
295	20240329	145400	1020177730	18610	18700	18700	18610	323
296	20240329	145300	1014161470	18610	18610	18610	18610	0
297	20240329	145200	1014161470	18610	18610	18610	18610	20
298	20240329	145100	1013789270	18600	18600	18600	18600	1
299	20240329	145000	1013770670	18660	18700	18700	18660	278
300	20240329	144900	1008581310	18660	18670	18670	18660	111
301	20240329	144800	1006509840	18670	18670	18670	18670	22
302	20240329	144700	1006099100	18670	18660	18670	18660	48
303	20240329	144600	1005203340	18660	18660	18660	18660	0
304	20240329	144500	1005203340	18660	18660	18660	18660	1
305	20240329	144400	1005184680	18670	18670	18670	18670	15
306	20240329	144300	1004904630	18680	18700	18700	18680	48
307	20240329	144200	1004007050	18710	18690	18710	18690	1100
308	20240329	144100	983426210	18680	18680	18680	18680	0
309	20240329	144000	983426210	18680	18680	18680	18680	48
310	20240329	143900	982529570	18670	18670	18680	18670	16
311	20240329	143800	982230840	18680	18680	18680	18680	2
312	20240329	143700	982193480	18690	18700	18700	18690	51
313	20240329	143600	981239790	18700	18700	18700	18700	47
314	20240329	143500	980360890	18710	18700	18710	18700	500
315	20240329	143400	971006690	18700	18670	18700	18670	1070
316	20240329	143300	951011220	18670	18670	18670	18670	48
317	20240329	143200	950115060	18670	18670	18670	18660	52
318	20240329	143100	949144700	18660	18670	18670	18660	6
319	20240329	143000	949032710	18660	18660	18660	18660	721
320	20240329	142900	935578850	18660	18600	18670	18600	1408
321	20240329	142800	909308020	18590	18590	18590	18590	56
322	20240329	142700	908266980	18590	18580	18590	18580	246
323	20240329	142600	903693850	18590	18580	18590	18580	159
324	20240329	142500	900739160	18590	18590	18590	18590	51
325	20240329	142400	899791070	18590	18600	18600	18590	230
326	20240329	142300	895514590	18620	18620	18620	18620	0
327	20240329	142200	895514590	18620	18610	18620	18610	51
328	20240329	142100	894565000	18610	18610	18610	18610	0
329	20240329	142000	894565000	18610	18610	18610	18610	10
330	20240329	141900	894378900	18660	18660	18660	18660	47
331	20240329	141800	893501880	18590	18600	18620	18590	454
332	20240329	141700	885051970	18620	18620	18620	18600	1858
333	20240329	141600	850488310	18630	18630	18630	18630	48
334	20240329	141500	849594070	18610	18610	18610	18610	2
335	20240329	141400	849556850	18640	18640	18640	18640	0
336	20240329	141300	849556850	18640	18640	18640	18640	0
337	20240329	141200	849556850	18640	18640	18640	18640	47
338	20240329	141100	848680770	18610	18610	18610	18610	0
339	20240329	141000	848680770	18610	18630	18640	18600	1654
340	20240329	140900	817890770	18640	18650	18650	18640	50
341	20240329	140800	816958280	18630	18630	18630	18630	0
342	20240329	140700	816958280	18630	18630	18630	18630	0
343	20240329	140600	816958280	18630	18650	18650	18630	603
344	20240329	140500	805723440	18650	18650	18650	18650	13
345	20240329	140400	805480990	18650	18650	18650	18650	63
346	20240329	140300	804306040	18650	18640	18650	18640	12
347	20240329	140200	804082260	18650	18660	18660	18650	49
348	20240329	140100	803167930	18660	18660	18660	18660	6
349	20240329	140000	803055970	18650	18650	18650	18650	1
350	20240329	135900	803037320	18650	18650	18650	18650	10
351	20240329	135800	802850820	18660	18640	18670	18640	75
352	20240329	135700	801451010	18640	18640	18640	18640	50
353	20240329	135600	800519010	18640	18640	18640	18640	9
354	20240329	135500	800351250	18630	18670	18670	18630	53
355	20240329	135400	799361940	18630	18630	18630	18630	41
356	20240329	135300	798598110	18630	18620	18630	18620	277
357	20240329	135200	793439050	18630	18630	18630	18630	0
358	20240329	135100	793439050	18630	18640	18650	18630	295
359	20240329	135000	787942690	18690	18690	18690	18690	0
360	20240329	134900	787942690	18690	18690	18690	18690	0
361	20240329	134800	787942690	18690	18690	18690	18690	48
362	20240329	134700	787045570	18630	18630	18640	18630	272
363	20240329	134600	781978200	18630	18700	18700	18620	673
364	20240329	134500	769442880	18620	18620	18620	18620	326
365	20240329	134400	763372760	18620	18620	18620	18620	800
366	20240329	134300	748476760	18640	18640	18640	18640	0
367	20240329	134200	748476760	18640	18640	18640	18640	0
368	20240329	134100	748476760	18640	18640	18640	18640	70
369	20240329	134000	747171960	18640	18620	18640	18620	4
370	20240329	133900	747097440	18620	18630	18650	18620	42
371	20240329	133800	746314800	18640	18650	18650	18640	322
372	20240329	133700	740312690	18650	18650	18650	18650	1288
373	20240329	133600	716291490	18650	18650	18660	18650	308
374	20240329	133500	710546990	18660	18660	18660	18660	2557
375	20240329	133400	662833370	18670	18660	18670	18660	68
376	20240329	133300	661564010	18660	18660	18660	18660	0
377	20240329	133200	661564010	18660	18670	18670	18660	159
378	20240329	133100	658595970	18670	18670	18670	18670	86
379	20240329	133000	656990350	18670	18670	18670	18670	47
380	20240329	132900	656112860	18670	18670	18670	18670	281
381	20240329	132800	650866590	18670	18670	18670	18670	0
382	20240329	132700	650866590	18670	18670	18680	18670	350
383	20240329	132600	644331610	18680	18680	18680	18680	199
384	20240329	132500	640614290	18680	18690	18690	18680	915
385	20240329	132400	623516520	18700	18700	18700	18700	14
386	20240329	132300	623254720	18700	18700	18700	18700	42
387	20240329	132200	622469320	18700	18700	18700	18700	0
388	20240329	132100	622469320	18700	18700	18700	18700	10
389	20240329	132000	622282320	18710	18710	18710	18710	48
390	20240329	131900	621384240	18700	18710	18710	18700	11
391	20240329	131800	621178480	18710	18710	18710	18710	25
392	20240329	131700	620710730	18720	18720	18720	18720	3
393	20240329	131600	620654570	18720	18720	18720	18720	47
394	20240329	131500	619774730	18700	18690	18700	18690	118
395	20240329	131400	617568150	18700	18700	18700	18700	35
396	20240329	131300	616913650	18700	18720	18720	18700	1001
397	20240329	131200	598187720	18730	18730	18730	18730	0
398	20240329	131100	598187720	18730	18730	18730	18730	353
399	20240329	131000	591576030	18730	18740	18740	18730	96
400	20240329	130900	589777480	18740	18740	18740	18740	1
401	20240329	130800	589758740	18740	18740	18740	18740	1
402	20240329	130700	589740000	18730	18730	18730	18730	10
403	20240329	130600	589552700	18740	18740	18740	18740	48
404	20240329	130500	588653180	18730	18730	18730	18730	0
405	20240329	130400	588653180	18730	18730	18730	18730	2
406	20240329	130300	588615720	18730	18740	18740	18730	51
407	20240329	130200	587660010	18730	18730	18730	18730	153
408	20240329	130100	584794320	18730	18730	18730	18730	0
409	20240329	130000	584794320	18730	18730	18730	18730	0
410	20240329	125900	584794320	18730	18730	18730	18720	119
411	20240329	125800	582566040	18740	18740	18740	18740	12
412	20240329	125700	582341160	18740	18740	18740	18740	12
413	20240329	125600	582116280	18740	18740	18740	18740	54
414	20240329	125500	581104320	18730	18730	18730	18730	41
415	20240329	125400	580336390	18740	18740	18740	18740	16
416	20240329	125300	580036550	18740	18740	18740	18740	24
417	20240329	125200	579586790	18740	18740	18740	18740	23
418	20240329	125100	579155770	18740	18740	18740	18740	34
419	20240329	125000	578518610	18740	18740	18740	18740	60
420	20240329	124900	577394210	18750	18750	18750	18750	48
421	20240329	124800	576494210	18750	18740	18750	18740	46
422	20240329	124700	575632160	18750	18750	18750	18740	7
423	20240329	124600	575500950	18750	18750	18750	18750	0
424	20240329	124500	575500950	18750	18750	18750	18750	47
425	20240329	124400	574619700	18740	18740	18740	18740	57
426	20240329	124300	573551520	18740	18740	18740	18740	50
427	20240329	124200	572614520	18730	18730	18730	18730	38
428	20240329	124100	571902780	18730	18730	18730	18730	0
429	20240329	124000	571902780	18730	18730	18730	18730	5
430	20240329	123900	571809130	18730	18730	18730	18730	2
431	20240329	123800	571771670	18730	18730	18730	18730	42
432	20240329	123700	570985010	18730	18730	18730	18730	17
433	20240329	123600	570666600	18740	18740	18740	18740	0
434	20240329	123500	570666600	18740	18730	18740	18730	51
435	20240329	123400	569711270	18720	18720	18720	18720	0
436	20240329	123300	569711270	18720	18720	18720	18720	15
437	20240329	123200	569430470	18720	18720	18720	18720	20
438	20240329	123100	569056070	18720	18720	18720	18720	60
439	20240329	123000	567932870	18720	18720	18720	18720	0
440	20240329	122900	567932870	18720	18720	18720	18720	20
441	20240329	122800	567558470	18730	18730	18730	18730	48
442	20240329	122700	566659430	18720	18710	18720	18710	3
443	20240329	122600	566603290	18710	18710	18710	18710	15
444	20240329	122500	566322640	18710	18710	18710	18710	314
445	20240329	122400	560447700	18740	18740	18740	18740	47
446	20240329	122300	559566920	18720	18720	18720	18720	6
447	20240329	122200	559454600	18710	18710	18710	18710	56
448	20240329	122100	558406840	18720	18720	18720	18720	48
449	20240329	122000	557508280	18710	18710	18710	18710	0
450	20240329	121900	557508280	18710	18710	18710	18710	0
451	20240329	121800	557508280	18710	18710	18710	18710	300
452	20240329	121700	551895280	18720	18720	18720	18720	47
453	20240329	121600	551015440	18700	18700	18700	18700	0
454	20240329	121500	551015440	18700	18700	18700	18700	544
455	20240329	121400	540842640	18740	18740	18740	18740	48
456	20240329	121300	539943120	18740	18710	18740	18700	1167
457	20240329	121200	518110510	18740	18740	18740	18740	0
458	20240329	121100	518110510	18740	18740	18740	18740	57
459	20240329	121000	517042330	18720	18720	18720	18720	0
460	20240329	120900	517042330	18720	18720	18720	18720	0
461	20240329	120800	517042330	18720	18720	18720	18720	12
462	20240329	120700	516817690	18720	18740	18740	18720	59
463	20240329	120600	515712250	18750	18710	18750	18710	123
464	20240329	120500	513410520	18720	18720	18720	18720	676
465	20240329	120400	500755800	18730	18730	18740	18730	1126
466	20240329	120300	479665350	18730	18740	18740	18730	151
467	20240329	120200	476835620	18750	18750	18750	18750	27
468	20240329	120100	476329370	18750	18750	18750	18750	0
469	20240329	120000	476329370	18750	18740	18750	18740	72
470	20240329	115900	474979870	18750	18750	18750	18750	0
471	20240329	115800	474979870	18750	18750	18750	18750	0
472	20240329	115700	474979870	18750	18750	18750	18750	50
473	20240329	115600	474042370	18730	18730	18730	18730	18
474	20240329	115500	473705230	18730	18730	18730	18730	55
475	20240329	115400	472675080	18760	18760	18760	18760	100
476	20240329	115300	470799080	18750	18750	18750	18750	48
477	20240329	115200	469899080	18730	18740	18740	18730	329
478	20240329	115100	463736810	18740	18740	18750	18740	44
479	20240329	115000	462912150	18740	18740	18740	18740	23
480	20240329	114900	462481130	18730	18730	18730	18730	0
481	20240329	114800	462481130	18730	18730	18730	18730	73
482	20240329	114700	461113840	18730	18730	18730	18730	2
483	20240329	114600	461076380	18730	18720	18730	18720	51
484	20240329	114500	460121180	18720	18720	18720	18720	2
485	20240329	114400	460083740	18730	18730	18730	18730	15
486	20240329	114300	459802790	18730	18730	18730	18730	33
487	20240329	114200	459184700	18720	18720	18720	18720	0
488	20240329	114100	459184700	18720	18730	18730	18720	52
489	20240329	114000	458211250	18730	18730	18730	18730	0
490	20240329	113900	458211250	18730	18720	18730	18720	49
491	20240329	113800	457293500	18720	18720	18720	18720	98
492	20240329	113700	455458940	18720	18720	18720	18720	0
493	20240329	113600	455458940	18720	18740	18740	18720	52
494	20240329	113500	454484540	18730	18730	18730	18730	233
495	20240329	113400	450120450	18740	18740	18740	18740	0
496	20240329	113300	450120450	18740	18740	18740	18740	2
497	20240329	113200	450082970	18750	18750	18750	18740	49
498	20240329	113100	449164230	18720	18720	18720	18720	0
499	20240329	113000	449164230	18720	18720	18720	18720	0
500	20240329	112900	449164230	18720	18730	18730	18720	113
501	20240329	112800	447048390	18720	18720	18720	18720	125
502	20240329	112700	444708390	18720	18730	18730	18720	72
503	20240329	112600	443359850	18730	18740	18740	18730	66
504	20240329	112500	442123470	18760	18760	18760	18760	47
505	20240329	112400	441241750	18760	18760	18760	18760	0
506	20240329	112300	441241750	18760	18760	18760	18760	0
507	20240329	112200	441241750	18760	18760	18760	18760	48
508	20240329	112100	440341270	18750	18740	18750	18740	76
509	20240329	112000	438917000	18760	18760	18760	18760	0
510	20240329	111900	438917000	18760	18760	18760	18760	0
511	20240329	111800	438917000	18760	18760	18760	18760	47
512	20240329	111700	438035280	18730	18730	18730	18730	184
513	20240329	111600	434588960	18730	18740	18740	18730	300
514	20240329	111500	428968250	18740	18770	18770	18740	50
515	20240329	111400	428029810	18740	18740	18740	18740	1
516	20240329	111300	428011070	18740	18740	18740	18740	10
517	20240329	111200	427823670	18740	18760	18760	18740	174
518	20240329	111100	424562890	18760	18750	18760	18750	117
519	20240329	111000	422368680	18750	18750	18750	18750	1
520	20240329	110900	422349930	18750	18750	18750	18750	1206
521	20240329	110800	399737430	18750	18760	18770	18750	564
522	20240329	110700	389158170	18760	18780	18780	18760	544
523	20240329	110600	378950810	18770	18770	18770	18770	0
524	20240329	110500	378950810	18770	18780	18780	18770	48
525	20240329	110400	378049380	18770	18780	18780	18770	182
526	20240329	110300	374633150	18780	18780	18780	18780	99
527	20240329	110200	372773930	18780	18780	18780	18780	26
528	20240329	110100	372285650	18780	18780	18780	18780	24
529	20240329	110000	371834930	18770	18770	18770	18770	55
530	20240329	105900	370802580	18780	18780	18780	18780	0
531	20240329	105800	370802580	18780	18780	18780	18780	47
532	20240329	105700	369919920	18770	18770	18770	18770	0
533	20240329	105600	369919920	18770	18770	18770	18770	5
534	20240329	105500	369826070	18780	18780	18780	18780	30
535	20240329	105400	369262670	18780	18780	18780	18780	48
536	20240329	105300	368361230	18770	18780	18780	18770	592
537	20240329	105200	357249330	18790	18780	18790	18780	11
538	20240329	105100	357042680	18780	18770	18780	18770	49
539	20240329	105000	356122480	18770	18770	18770	18770	0
540	20240329	104900	356122480	18770	18780	18780	18770	43
541	20240329	104800	355315360	18780	18780	18780	18780	2
542	20240329	104700	355277800	18780	18780	18780	18780	48
543	20240329	104600	354376360	18770	18780	18780	18770	2
544	20240329	104500	354338810	18780	18790	18790	18780	265
545	20240329	104400	349361980	18790	18780	18790	18780	39
546	20240329	104300	348629220	18790	18780	18790	18780	7
547	20240329	104200	348497740	18790	18790	18790	18790	55
548	20240329	104100	347464290	18790	18790	18790	18790	3
549	20240329	104000	347407920	18800	18790	18800	18790	51
550	20240329	103900	346449140	18790	18790	18790	18780	7
551	20240329	103800	346317630	18790	18800	18800	18790	49
552	20240329	103700	345396900	18790	18790	18790	18790	41
553	20240329	103600	344626510	18780	18780	18780	18780	0
554	20240329	103500	344626510	18780	18780	18780	18780	0
555	20240329	103400	344626510	18780	18790	18790	18780	49
556	20240329	103300	343706280	18790	18790	18790	18790	48
557	20240329	103200	342804360	18790	18790	18790	18790	0
558	20240329	103100	342804360	18790	18780	18790	18780	60
559	20240329	103000	341677550	18780	18790	18790	18780	77
560	20240329	102900	340231020	18780	18780	18780	18780	0
561	20240329	102800	340231020	18780	18790	18790	18780	198
562	20240329	102700	336511430	18790	18810	18810	18790	19
563	20240329	102600	336154080	18820	18820	18820	18810	1415
564	20240329	102500	309523910	18820	18830	18830	18820	31
565	20240329	102400	308940450	18880	18880	18880	18880	0
566	20240329	102300	308940450	18880	18880	18880	18880	47
567	20240329	102200	308053090	18880	18880	18880	18880	0
568	20240329	102100	308053090	18880	18880	18880	18880	0
569	20240329	102000	308053090	18880	18880	18880	18880	1
570	20240329	101900	308034210	18880	18880	18880	18880	93
571	20240329	101800	306278370	18790	18800	18800	18790	100
572	20240329	101700	304399120	18800	18800	18800	18800	5
573	20240329	101600	304305120	18790	18800	18880	18790	71
574	20240329	101500	302966520	18800	18800	18800	18800	2
575	20240329	101400	302928920	18890	18890	18890	18890	1
576	20240329	101300	302910030	18890	18880	18890	18880	45
577	20240329	101200	302060420	18880	18890	18890	18880	48
578	20240329	101100	301154170	18840	18840	18840	18840	0
579	20240329	101000	301154170	18840	18840	18840	18840	134
580	20240329	100900	298629610	18830	18820	18830	18820	99
581	20240329	100800	296765950	18840	18840	18840	18840	2
582	20240329	100700	296728270	18840	18840	18840	18840	1
583	20240329	100600	296709430	18790	18790	18790	18790	47
584	20240329	100500	295826300	18790	18780	18790	18780	77
585	20240329	100400	294380160	18780	18780	18790	18780	88
586	20240329	100300	292727440	18780	18790	18790	18780	217
587	20240329	100200	288650850	18840	18840	18840	18820	131
588	20240329	100100	286184390	18850	18850	18850	18850	6
589	20240329	100000	286071290	18850	18850	18850	18780	2334
590	20240329	095900	242141360	18850	18850	18850	18800	2339
591	20240329	095800	198148430	18850	18850	18850	18850	8
592	20240329	095700	197997630	18850	18880	18880	18850	24
593	20240329	095600	197544870	18880	18880	18880	18860	16
594	20240329	095500	197242990	18880	18880	18880	18880	52
595	20240329	095400	196261230	18880	18860	18880	18840	2825
596	20240329	095300	142987460	18880	18870	18880	18870	277
597	20240329	095200	137760430	18870	18890	18890	18870	292
598	20240329	095100	132249350	18880	18880	18880	18880	172
599	20240329	095000	129001990	18890	18890	18890	18890	3
600	20240329	094900	128945320	18900	18880	18900	18880	192
601	20240329	094800	125320220	18900	18900	18910	18890	678
602	20240329	094700	112507270	18900	18910	18910	18900	19
603	20240329	094600	112148050	18900	18900	18900	18900	5
604	20240329	094500	112053550	18900	18910	18910	18900	58
605	20240329	094400	110956880	18910	18900	18910	18900	22
606	20240329	094300	110541060	18900	18900	18900	18900	89
607	20240329	094200	108858960	18900	18900	18900	18900	61
608	20240329	094100	107706060	18910	18910	18910	18910	48
609	20240329	094000	106798380	18900	18900	18900	18900	85
610	20240329	093900	105191880	18900	18910	18910	18900	65
611	20240329	093800	103963370	18920	18920	18920	18920	48
612	20240329	093700	103055210	18900	18900	18900	18900	0
613	20240329	093600	103055210	18900	18920	18920	18900	67
614	20240329	093500	101787810	18900	18900	18920	18900	197
615	20240329	093400	98062560	18910	18910	18910	18910	48
616	20240329	093300	97154880	18900	18900	18900	18900	4
617	20240329	093200	97079280	18900	18910	18910	18900	172
618	20240329	093100	93828470	18920	18920	18920	18920	0
619	20240329	093000	93828470	18920	18900	18920	18900	72
620	20240329	092900	92466760	18870	18870	18870	18870	0
621	20240329	092800	92466760	18870	18870	18870	18870	76
622	20240329	092700	91032640	18870	18870	18870	18870	102
623	20240329	092600	89107900	18870	18870	18870	18870	0
624	20240329	092500	89107900	18870	18870	18870	18870	50
625	20240329	092400	88164400	18870	18880	18880	18870	105
626	20240329	092300	86182550	18880	18880	18880	18880	33
627	20240329	092200	85559510	18880	18860	18880	18860	22
628	20240329	092100	85144350	18860	18870	18870	18860	571
629	20240329	092000	74373720	18880	18880	18900	18880	210
630	20240329	091900	70408400	18880	18880	18880	18880	27
631	20240329	091800	69898640	18880	18880	18880	18880	0
632	20240329	091700	69898640	18880	18880	18880	18880	276
633	20240329	091600	64687760	18880	18880	18880	18880	14
634	20240329	091500	64423440	18880	18880	18880	18880	2
635	20240329	091400	64385680	18880	18890	18890	18880	96
636	20240329	091300	62572390	18880	18880	18880	18880	0
637	20240329	091200	62572390	18880	18880	18880	18880	30
638	20240329	091100	62005990	18880	18880	18880	18880	81
639	20240329	091000	60476710	18880	18870	18880	18870	7
640	20240329	090900	60344560	18860	18860	18860	18860	0
641	20240329	090800	60344560	18860	18860	18860	18860	23
642	20240329	090700	59910780	18860	18850	18860	18850	79
643	20240329	090600	58421140	18860	18890	18890	18860	201
644	20240329	090500	54626350	18900	18900	18900	18900	1
645	20240329	090400	54607450	18890	18900	18900	18890	7
646	20240329	090300	54475200	18870	18810	18870	18810	1078
647	20240329	090200	34143580	18810	18810	18810	18810	84
648	20240329	090100	32563540	18810	18810	18810	18810	0
649	20240329	090000	32563540	18810	18870	18870	18800	1727