KissMeData/230240/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	204300	809953670	13930	13930	13930	13930	3589
3	20240320	204200	809953670	13930	13930	13930	13930	0
4	20240320	204100	809953670	13930	13930	13930	13930	0
5	20240320	204000	809953670	13930	13930	13930	13930	0
6	20240320	203900	809953670	13930	13930	13930	13930	0
7	20240320	203800	809953670	13930	13930	13930	13930	0
8	20240320	203700	809953670	13930	13930	13930	13930	0
9	20240320	203600	809953670	13930	13930	13930	13930	0
10	20240320	203500	809953670	13930	13930	13930	13930	0
11	20240320	203400	809953670	13930	13930	13930	13930	0
12	20240320	203300	809953670	13930	13930	13930	13930	0
13	20240320	203200	809953670	13930	13930	13930	13930	0
14	20240320	203100	809953670	13930	13930	13930	13930	0
15	20240320	203000	809953670	13930	13930	13930	13930	0
16	20240320	202900	809953670	13930	13930	13930	13930	0
17	20240320	202800	809953670	13930	13930	13930	13930	0
18	20240320	202700	809953670	13930	13930	13930	13930	0
19	20240320	202600	809953670	13930	13930	13930	13930	0
20	20240320	202500	809953670	13930	13930	13930	13930	0
21	20240320	202400	809953670	13930	13930	13930	13930	0
22	20240320	202300	809953670	13930	13930	13930	13930	0
23	20240320	202200	809953670	13930	13930	13930	13930	0
24	20240320	202100	809953670	13930	13930	13930	13930	0
25	20240320	202000	809953670	13930	13930	13930	13930	0
26	20240320	201900	809953670	13930	13930	13930	13930	0
27	20240320	201800	809953670	13930	13930	13930	13930	0
28	20240320	201700	809953670	13930	13930	13930	13930	0
29	20240320	201600	809953670	13930	13930	13930	13930	0
30	20240320	201500	809953670	13930	13930	13930	13930	0
31	20240320	201400	809953670	13930	13930	13930	13930	0
32	20240320	201300	809953670	13930	13930	13930	13930	3589
33	20240320	201200	809953670	13930	13930	13930	13930	0
34	20240320	201100	809953670	13930	13930	13930	13930	0
35	20240320	201000	809953670	13930	13930	13930	13930	0
36	20240320	200900	809953670	13930	13930	13930	13930	0
37	20240320	200800	809953670	13930	13930	13930	13930	0
38	20240320	200700	809953670	13930	13930	13930	13930	0
39	20240320	200600	809953670	13930	13930	13930	13930	0
40	20240320	200500	809953670	13930	13930	13930	13930	0
41	20240320	200400	809953670	13930	13930	13930	13930	0
42	20240320	200300	809953670	13930	13930	13930	13930	0
43	20240320	200200	809953670	13930	13930	13930	13930	0
44	20240320	200100	809953670	13930	13930	13930	13930	0
45	20240320	200000	809953670	13930	13930	13930	13930	0
46	20240320	195900	809953670	13930	13930	13930	13930	0
47	20240320	195800	809953670	13930	13930	13930	13930	0
48	20240320	195700	809953670	13930	13930	13930	13930	0
49	20240320	195600	809953670	13930	13930	13930	13930	0
50	20240320	195500	809953670	13930	13930	13930	13930	0
51	20240320	195400	809953670	13930	13930	13930	13930	0
52	20240320	195300	809953670	13930	13930	13930	13930	0
53	20240320	195200	809953670	13930	13930	13930	13930	0
54	20240320	195100	809953670	13930	13930	13930	13930	0
55	20240320	195000	809953670	13930	13930	13930	13930	0
56	20240320	194900	809953670	13930	13930	13930	13930	0
57	20240320	194800	809953670	13930	13930	13930	13930	0
58	20240320	194700	809953670	13930	13930	13930	13930	0
59	20240320	194600	809953670	13930	13930	13930	13930	0
60	20240320	194500	809953670	13930	13930	13930	13930	0
61	20240320	194400	809953670	13930	13930	13930	13930	0
62	20240320	194300	809953670	13930	13930	13930	13930	3589
63	20240320	194200	809953670	13930	13930	13930	13930	0
64	20240320	194100	809953670	13930	13930	13930	13930	0
65	20240320	194000	809953670	13930	13930	13930	13930	0
66	20240320	193900	809953670	13930	13930	13930	13930	0
67	20240320	193800	809953670	13930	13930	13930	13930	0
68	20240320	193700	809953670	13930	13930	13930	13930	0
69	20240320	193600	809953670	13930	13930	13930	13930	0
70	20240320	193500	809953670	13930	13930	13930	13930	0
71	20240320	193400	809953670	13930	13930	13930	13930	0
72	20240320	193300	809953670	13930	13930	13930	13930	0
73	20240320	193200	809953670	13930	13930	13930	13930	0
74	20240320	193100	809953670	13930	13930	13930	13930	0
75	20240320	193000	809953670	13930	13930	13930	13930	0
76	20240320	192900	809953670	13930	13930	13930	13930	0
77	20240320	192800	809953670	13930	13930	13930	13930	0
78	20240320	192700	809953670	13930	13930	13930	13930	0
79	20240320	192600	809953670	13930	13930	13930	13930	0
80	20240320	192500	809953670	13930	13930	13930	13930	0
81	20240320	192400	809953670	13930	13930	13930	13930	0
82	20240320	192300	809953670	13930	13930	13930	13930	0
83	20240320	192200	809953670	13930	13930	13930	13930	0
84	20240320	192100	809953670	13930	13930	13930	13930	0
85	20240320	192000	809953670	13930	13930	13930	13930	0
86	20240320	191900	809953670	13930	13930	13930	13930	0
87	20240320	191800	809953670	13930	13930	13930	13930	0
88	20240320	191700	809953670	13930	13930	13930	13930	0
89	20240320	191600	809953670	13930	13930	13930	13930	0
90	20240320	191500	809953670	13930	13930	13930	13930	0
91	20240320	191400	809953670	13930	13930	13930	13930	0
92	20240320	191300	809953670	13930	13930	13930	13930	3589
93	20240320	191200	809953670	13930	13930	13930	13930	0
94	20240320	191100	809953670	13930	13930	13930	13930	0
95	20240320	191000	809953670	13930	13930	13930	13930	0
96	20240320	190900	809953670	13930	13930	13930	13930	0
97	20240320	190800	809953670	13930	13930	13930	13930	0
98	20240320	190700	809953670	13930	13930	13930	13930	0
99	20240320	190600	809953670	13930	13930	13930	13930	0
100	20240320	190500	809953670	13930	13930	13930	13930	0
101	20240320	190400	809953670	13930	13930	13930	13930	0
102	20240320	190300	809953670	13930	13930	13930	13930	0
103	20240320	190200	809953670	13930	13930	13930	13930	0
104	20240320	190100	809953670	13930	13930	13930	13930	0
105	20240320	190000	809953670	13930	13930	13930	13930	0
106	20240320	185900	809953670	13930	13930	13930	13930	0
107	20240320	185800	809953670	13930	13930	13930	13930	0
108	20240320	185700	809953670	13930	13930	13930	13930	0
109	20240320	185600	809953670	13930	13930	13930	13930	0
110	20240320	185500	809953670	13930	13930	13930	13930	0
111	20240320	185400	809953670	13930	13930	13930	13930	0
112	20240320	185300	809953670	13930	13930	13930	13930	0
113	20240320	185200	809953670	13930	13930	13930	13930	0
114	20240320	185100	809953670	13930	13930	13930	13930	0
115	20240320	185000	809953670	13930	13930	13930	13930	0
116	20240320	184900	809953670	13930	13930	13930	13930	0
117	20240320	184800	809953670	13930	13930	13930	13930	0
118	20240320	184700	809953670	13930	13930	13930	13930	0
119	20240320	184600	809953670	13930	13930	13930	13930	0
120	20240320	184500	809953670	13930	13930	13930	13930	0
121	20240320	184400	809953670	13930	13930	13930	13930	0
122	20240320	184300	809953670	13930	13930	13930	13930	3589
123	20240320	184200	809953670	13930	13930	13930	13930	0
124	20240320	184100	809953670	13930	13930	13930	13930	0
125	20240320	184000	809953670	13930	13930	13930	13930	0
126	20240320	183900	809953670	13930	13930	13930	13930	0
127	20240320	183800	809953670	13930	13930	13930	13930	0
128	20240320	183700	809953670	13930	13930	13930	13930	0
129	20240320	183600	809953670	13930	13930	13930	13930	0
130	20240320	183500	809953670	13930	13930	13930	13930	0
131	20240320	183400	809953670	13930	13930	13930	13930	0
132	20240320	183300	809953670	13930	13930	13930	13930	0
133	20240320	183200	809953670	13930	13930	13930	13930	0
134	20240320	183100	809953670	13930	13930	13930	13930	0
135	20240320	183000	809953670	13930	13930	13930	13930	0
136	20240320	182900	809953670	13930	13930	13930	13930	0
137	20240320	182800	809953670	13930	13930	13930	13930	0
138	20240320	182700	809953670	13930	13930	13930	13930	0
139	20240320	182600	809953670	13930	13930	13930	13930	0
140	20240320	182500	809953670	13930	13930	13930	13930	0
141	20240320	182400	809953670	13930	13930	13930	13930	0
142	20240320	182300	809953670	13930	13930	13930	13930	0
143	20240320	182200	809953670	13930	13930	13930	13930	0
144	20240320	182100	809953670	13930	13930	13930	13930	0
145	20240320	182000	809953670	13930	13930	13930	13930	0
146	20240320	181900	809953670	13930	13930	13930	13930	0
147	20240320	181800	809953670	13930	13930	13930	13930	0
148	20240320	181700	809953670	13930	13930	13930	13930	0
149	20240320	181600	809953670	13930	13930	13930	13930	0
150	20240320	181500	809953670	13930	13930	13930	13930	0
151	20240320	181400	809953670	13930	13930	13930	13930	0
152	20240320	181300	809953670	13930	13930	13930	13930	3589
153	20240320	181200	809953670	13930	13930	13930	13930	0
154	20240320	181100	809953670	13930	13930	13930	13930	0
155	20240320	181000	809953670	13930	13930	13930	13930	0
156	20240320	180900	809953670	13930	13930	13930	13930	0
157	20240320	180800	809953670	13930	13930	13930	13930	0
158	20240320	180700	809953670	13930	13930	13930	13930	0
159	20240320	180600	809953670	13930	13930	13930	13930	0
160	20240320	180500	809953670	13930	13930	13930	13930	0
161	20240320	180400	809953670	13930	13930	13930	13930	0
162	20240320	180300	809953670	13930	13930	13930	13930	0
163	20240320	180200	809953670	13930	13930	13930	13930	0
164	20240320	180100	809953670	13930	13930	13930	13930	0
165	20240320	180000	809953670	13930	13930	13930	13930	0
166	20240320	175900	809953670	13930	13930	13930	13930	0
167	20240320	175800	809953670	13930	13930	13930	13930	0
168	20240320	175700	809953670	13930	13930	13930	13930	0
169	20240320	175600	809953670	13930	13930	13930	13930	0
170	20240320	175500	809953670	13930	13930	13930	13930	0
171	20240320	175400	809953670	13930	13930	13930	13930	0
172	20240320	175300	809953670	13930	13930	13930	13930	0
173	20240320	175200	809953670	13930	13930	13930	13930	0
174	20240320	175100	809953670	13930	13930	13930	13930	0
175	20240320	175000	809953670	13930	13930	13930	13930	0
176	20240320	174900	809953670	13930	13930	13930	13930	0
177	20240320	174800	809953670	13930	13930	13930	13930	0
178	20240320	174700	809953670	13930	13930	13930	13930	0
179	20240320	174600	809953670	13930	13930	13930	13930	0
180	20240320	174500	809953670	13930	13930	13930	13930	0
181	20240320	174400	809953670	13930	13930	13930	13930	0
182	20240320	174300	809953670	13930	13930	13930	13930	3589
183	20240320	174200	809953670	13930	13930	13930	13930	0
184	20240320	174100	809953670	13930	13930	13930	13930	0
185	20240320	174000	809953670	13930	13930	13930	13930	0
186	20240320	173900	809953670	13930	13930	13930	13930	0
187	20240320	173800	809953670	13930	13930	13930	13930	0
188	20240320	173700	809953670	13930	13930	13930	13930	0
189	20240320	173600	809953670	13930	13930	13930	13930	0
190	20240320	173500	809953670	13930	13930	13930	13930	0
191	20240320	173400	809953670	13930	13930	13930	13930	0
192	20240320	173300	809953670	13930	13930	13930	13930	0
193	20240320	173200	809953670	13930	13930	13930	13930	0
194	20240320	173100	809953670	13930	13930	13930	13930	0
195	20240320	173000	809953670	13930	13930	13930	13930	0
196	20240320	172900	809953670	13930	13930	13930	13930	0
197	20240320	172800	809953670	13930	13930	13930	13930	0
198	20240320	172700	809953670	13930	13930	13930	13930	0
199	20240320	172600	809953670	13930	13930	13930	13930	0
200	20240320	172500	809953670	13930	13930	13930	13930	0
201	20240320	172400	809953670	13930	13930	13930	13930	0
202	20240320	172300	809953670	13930	13930	13930	13930	0
203	20240320	172200	809953670	13930	13930	13930	13930	0
204	20240320	172100	809953670	13930	13930	13930	13930	0
205	20240320	172000	809953670	13930	13930	13930	13930	0
206	20240320	171900	809953670	13930	13930	13930	13930	0
207	20240320	171800	809953670	13930	13930	13930	13930	0
208	20240320	171700	809953670	13930	13930	13930	13930	0
209	20240320	171600	809953670	13930	13930	13930	13930	0
210	20240320	171500	809953670	13930	13930	13930	13930	0
211	20240320	171400	809953670	13930	13930	13930	13930	0
212	20240320	171300	809953670	13930	13930	13930	13930	3589
213	20240320	171200	809953670	13930	13930	13930	13930	0
214	20240320	171100	809953670	13930	13930	13930	13930	0
215	20240320	171000	809953670	13930	13930	13930	13930	0
216	20240320	170900	809953670	13930	13930	13930	13930	0
217	20240320	170800	809953670	13930	13930	13930	13930	0
218	20240320	170700	809953670	13930	13930	13930	13930	0
219	20240320	170600	809953670	13930	13930	13930	13930	0
220	20240320	170500	809953670	13930	13930	13930	13930	0
221	20240320	170400	809953670	13930	13930	13930	13930	0
222	20240320	170300	809953670	13930	13930	13930	13930	0
223	20240320	170200	809953670	13930	13930	13930	13930	0
224	20240320	170100	809953670	13930	13930	13930	13930	0
225	20240320	170000	809953670	13930	13930	13930	13930	0
226	20240320	165900	809953670	13930	13930	13930	13930	0
227	20240320	165800	809953670	13930	13930	13930	13930	0
228	20240320	165700	809953670	13930	13930	13930	13930	0
229	20240320	165600	809953670	13930	13930	13930	13930	0
230	20240320	165500	809953670	13930	13930	13930	13930	0
231	20240320	165400	809953670	13930	13930	13930	13930	0
232	20240320	165300	809953670	13930	13930	13930	13930	0
233	20240320	165200	809953670	13930	13930	13930	13930	0
234	20240320	165100	809953670	13930	13930	13930	13930	0
235	20240320	165000	809953670	13930	13930	13930	13930	0
236	20240320	164900	809953670	13930	13930	13930	13930	0
237	20240320	164800	809953670	13930	13930	13930	13930	0
238	20240320	164700	809953670	13930	13930	13930	13930	0
239	20240320	164600	809953670	13930	13930	13930	13930	0
240	20240320	164500	809953670	13930	13930	13930	13930	0
241	20240320	164400	809953670	13930	13930	13930	13930	0
242	20240320	164300	809953670	13930	13930	13930	13930	3589
243	20240320	164200	809953670	13930	13930	13930	13930	0
244	20240320	164100	809953670	13930	13930	13930	13930	0
245	20240320	164000	809953670	13930	13930	13930	13930	0
246	20240320	163900	809953670	13930	13930	13930	13930	0
247	20240320	163800	809953670	13930	13930	13930	13930	0
248	20240320	163700	809953670	13930	13930	13930	13930	0
249	20240320	163600	809953670	13930	13930	13930	13930	0
250	20240320	163500	809953670	13930	13930	13930	13930	0
251	20240320	163400	809953670	13930	13930	13930	13930	0
252	20240320	163300	809953670	13930	13930	13930	13930	0
253	20240320	163200	809953670	13930	13930	13930	13930	0
254	20240320	163100	809953670	13930	13930	13930	13930	0
255	20240320	163000	809953670	13930	13930	13930	13930	0
256	20240320	162900	809953670	13930	13930	13930	13930	0
257	20240320	162800	809953670	13930	13930	13930	13930	0
258	20240320	162700	809953670	13930	13930	13930	13930	0
259	20240320	162600	809953670	13930	13930	13930	13930	0
260	20240320	162500	809953670	13930	13930	13930	13930	0
261	20240320	162400	809953670	13930	13930	13930	13930	0
262	20240320	162300	809953670	13930	13930	13930	13930	0
263	20240320	162200	809953670	13930	13930	13930	13930	0
264	20240320	162100	809953670	13930	13930	13930	13930	0
265	20240320	162000	809953670	13930	13930	13930	13930	0
266	20240320	161900	809953670	13930	13930	13930	13930	0
267	20240320	161800	809953670	13930	13930	13930	13930	0
268	20240320	161700	809953670	13930	13930	13930	13930	0
269	20240320	161600	809953670	13930	13930	13930	13930	0
270	20240320	161500	809953670	13930	13930	13930	13930	0
271	20240320	161400	809953670	13930	13930	13930	13930	0
272	20240320	161300	809953670	13930	13930	13930	13930	3589
273	20240320	161200	809953670	13930	13930	13930	13930	0
274	20240320	161100	809953670	13930	13930	13930	13930	0
275	20240320	161000	809953670	13930	13930	13930	13930	0
276	20240320	160900	809953670	13930	13930	13930	13930	0
277	20240320	160800	809953670	13930	13930	13930	13930	0
278	20240320	160700	809953670	13930	13930	13930	13930	0
279	20240320	160600	809953670	13930	13930	13930	13930	0
280	20240320	160500	809953670	13930	13930	13930	13930	0
281	20240320	160400	809953670	13930	13930	13930	13930	0
282	20240320	160300	809953670	13930	13930	13930	13930	0
283	20240320	160200	809953670	13930	13930	13930	13930	0
284	20240320	160100	809953670	13930	13930	13930	13930	0
285	20240320	160000	809953670	13930	13930	13930	13930	0
286	20240320	155900	809953670	13930	13930	13930	13930	0
287	20240320	155800	809953670	13930	13930	13930	13930	0
288	20240320	155700	809953670	13930	13930	13930	13930	0
289	20240320	155600	809953670	13930	13930	13930	13930	0
290	20240320	155500	809953670	13930	13930	13930	13930	0
291	20240320	155400	809953670	13930	13930	13930	13930	0
292	20240320	155300	809953670	13930	13930	13930	13930	0
293	20240320	155200	809953670	13930	13930	13930	13930	0
294	20240320	155100	809953670	13930	13930	13930	13930	0
295	20240320	155000	809953670	13930	13930	13930	13930	0
296	20240320	154900	809953670	13930	13930	13930	13930	0
297	20240320	154800	809953670	13930	13930	13930	13930	0
298	20240320	154700	809953670	13930	13930	13930	13930	0
299	20240320	154600	809953670	13930	13930	13930	13930	0
300	20240320	154500	809953670	13930	13930	13930	13930	0
301	20240320	154400	809953670	13930	13930	13930	13930	0
302	20240320	154300	809953670	13930	13930	13930	13930	3589
303	20240320	154200	809953670	13930	13930	13930	13930	0
304	20240320	154100	809953670	13930	13930	13930	13930	0
305	20240320	154000	809953670	13930	13930	13930	13930	0
306	20240320	153900	809953670	13930	13930	13930	13930	0
307	20240320	153800	809953670	13930	13930	13930	13930	0
308	20240320	153700	809953670	13930	13930	13930	13930	0
309	20240320	153600	809953670	13930	13930	13930	13930	0
310	20240320	153500	809953670	13930	13930	13930	13930	0
311	20240320	153400	809953670	13930	13930	13930	13930	0
312	20240320	153300	809953670	13930	13930	13930	13930	0
313	20240320	153200	809953670	13930	13930	13930	13930	0
314	20240320	153100	809953670	13930	13930	13930	13930	0
315	20240320	153000	809953670	13930	13930	13930	13930	3589
316	20240320	152900	759958900	13940	13940	13940	13940	0
317	20240320	152800	759958900	13940	13940	13940	13940	0
318	20240320	152700	759958900	13940	13940	13940	13940	0
319	20240320	152600	759958900	13940	13940	13940	13940	0
320	20240320	152500	759958900	13940	13940	13940	13940	0
321	20240320	152400	759958900	13940	13940	13940	13940	0
322	20240320	152300	759958900	13940	13940	13940	13940	0
323	20240320	152200	759958900	13940	13940	13940	13940	0
324	20240320	152100	759958900	13940	13940	13940	13940	0
325	20240320	152000	759958900	13940	13940	13940	13940	0
326	20240320	151900	759958900	13940	13980	13980	13910	2681
327	20240320	151800	722625330	13940	13940	13950	13940	1116
328	20240320	151700	707068250	13940	13980	13980	13940	39
329	20240320	151600	706523850	13970	13970	13970	13970	32
330	20240320	151500	706076810	13970	13960	13980	13960	81
331	20240320	151400	704945620	13960	13960	13960	13960	21
332	20240320	151300	704652460	13970	13970	13970	13940	66
333	20240320	151200	703730470	13970	13980	13980	13930	33
334	20240320	151100	703269600	13930	13930	13980	13930	99
335	20240320	151000	701886580	13930	13930	13980	13930	38
336	20240320	150900	701356140	13930	13930	13980	13930	102
337	20240320	150800	699933440	13930	13940	13980	13930	663
338	20240320	150700	690695730	13940	13930	13940	13930	10
339	20240320	150600	690556400	13930	13940	13980	13930	83
340	20240320	150500	689397700	13930	13930	13990	13930	17
341	20240320	150400	689160830	13980	13930	13990	13930	24
342	20240320	150300	688825350	13920	13980	13980	13920	6025
343	20240320	150200	604795420	13980	13980	13980	13980	24
344	20240320	150100	604459900	13980	13980	13980	13980	2
345	20240320	150000	604431940	13980	13990	13990	13980	22
346	20240320	145900	604124370	13990	13990	13990	13990	1
347	20240320	145800	604110380	13970	13970	13970	13960	93
348	20240320	145700	602811190	13970	13970	13970	13960	104
349	20240320	145600	601358520	13970	13970	13970	13970	4
350	20240320	145500	601302640	13960	13960	13960	13960	53
351	20240320	145400	600562760	13960	13960	13960	13960	41
352	20240320	145300	599990400	13960	13980	13980	13960	200
353	20240320	145200	597197050	13990	13990	13990	13990	5
354	20240320	145100	597127100	13980	13990	13990	13980	26
355	20240320	145000	596763570	13980	13980	13980	13980	0
356	20240320	144900	596763570	13980	13980	13980	13980	0
357	20240320	144800	596763570	13980	13980	13980	13980	21
358	20240320	144700	596469990	13980	13980	13980	13980	92
359	20240320	144600	595183830	13980	13980	13980	13980	21
360	20240320	144500	594890250	13960	13990	13990	13960	61
361	20240320	144400	594037730	13990	13990	13990	13990	3
362	20240320	144300	593995760	13980	13980	13980	13980	3
363	20240320	144200	593953820	13960	13980	13980	13960	42
364	20240320	144100	593367080	13980	13980	13980	13980	31
365	20240320	144000	592933700	13960	13960	13960	13960	2044
366	20240320	143900	564399460	13950	13950	13950	13950	123
367	20240320	143800	562683610	13950	13950	13950	13950	4
368	20240320	143700	562627810	13950	13950	13960	13950	11
369	20240320	143600	562474350	13950	13960	13960	13950	500
370	20240320	143500	555494560	13960	13960	13960	13960	4
371	20240320	143400	555438720	13960	13980	13980	13960	222
372	20240320	143300	552339580	13950	13960	13960	13950	225
373	20240320	143200	549198710	13960	13960	13960	13960	6
374	20240320	143100	549114950	13960	13960	13960	13960	26
375	20240320	143000	548751990	13980	13980	13980	13980	40
376	20240320	142900	548192790	13980	13960	13980	13960	35
377	20240320	142800	547704150	13960	13960	13960	13960	5
378	20240320	142700	547634350	13960	13960	13960	13960	25
379	20240320	142600	547285350	13960	13960	13960	13960	5
380	20240320	142500	547215550	13960	13960	13960	13960	26
381	20240320	142400	546852590	13960	13960	14020	13960	6
382	20240320	142300	546768770	13960	13970	14000	13960	121
383	20240320	142200	545079340	13960	13970	13970	13960	11
384	20240320	142100	544925720	13960	13960	13970	13960	30
385	20240320	142000	544506910	13960	13970	13980	13960	656
386	20240320	141900	535348650	13970	13970	13970	13970	7
387	20240320	141800	535250860	13970	13970	13970	13970	490
388	20240320	141700	528405560	13970	13960	13970	13960	5
389	20240320	141600	528335730	13960	13970	13970	13960	4
390	20240320	141500	528279880	13960	13960	13960	13960	27
391	20240320	141400	527902960	13960	13970	13970	13950	986
392	20240320	141300	514135480	13970	13980	14010	13970	34
393	20240320	141200	513660380	13970	13960	14030	13960	81
394	20240320	141100	512527350	13960	13960	14030	13960	168
395	20240320	141000	510181640	13960	13960	13960	13960	248
396	20240320	140900	506719560	13960	13970	13970	13960	706
397	20240320	140800	496856760	13970	13980	13980	13970	235
398	20240320	140700	493571480	13980	13980	14020	13980	25
399	20240320	140600	493221940	13980	14020	14020	13980	18
400	20240320	140500	492970260	13980	13980	14020	13980	8
401	20240320	140400	492858380	13980	13980	13980	13980	12
402	20240320	140300	492690620	13980	14030	14030	13980	22
403	20240320	140200	492382890	14030	13980	14030	13980	2
404	20240320	140100	492354880	13970	13970	13970	13970	10
405	20240320	140000	492215180	13970	13980	13980	13970	1011
406	20240320	135900	478091400	13980	13990	13990	13980	900
407	20240320	135800	465509360	13990	13990	13990	13990	500
408	20240320	135700	458514360	13990	14000	14000	13990	21
409	20240320	135600	458220470	13990	13990	13990	13990	0
410	20240320	135500	458220470	13990	13990	13990	13990	0
411	20240320	135400	458220470	13990	14000	14000	13990	21
412	20240320	135300	457926670	13990	13990	13990	13990	0
413	20240320	135200	457926670	13990	13990	13990	13990	0
414	20240320	135100	457926670	13990	14030	14030	13990	23
415	20240320	135000	457604820	13990	14030	14030	13990	18
416	20240320	134900	457352900	14020	14020	14020	14020	3
417	20240320	134800	457310840	13990	13990	13990	13990	22
418	20240320	134700	457003060	13980	13990	13990	13980	306
419	20240320	134600	452723380	13990	13990	13990	13990	0
420	20240320	134500	452723380	13990	13990	13990	13990	21
421	20240320	134400	452429590	13990	14000	14000	13990	100
422	20240320	134300	451030570	13990	13990	13990	13990	0
423	20240320	134200	451030570	13990	14000	14000	13990	21
424	20240320	134100	450736740	14000	14000	14000	14000	626
425	20240320	134000	441972740	13990	14000	14000	13990	410
426	20240320	133900	436233100	14000	14010	14010	14000	21
427	20240320	133800	435939090	14010	14010	14010	14010	21
428	20240320	133700	435644880	14010	14010	14010	14010	386
429	20240320	133600	430237020	14010	14010	14010	14010	21
430	20240320	133500	429942810	14020	14020	14020	14020	0
431	20240320	133400	429942810	14020	14020	14020	14020	117
432	20240320	133300	428302470	14010	14010	14010	14010	21
433	20240320	133200	428008260	14020	14020	14020	14020	0
434	20240320	133100	428008260	14020	14000	14020	14000	50
435	20240320	133000	427307940	14000	14010	14010	14000	22
436	20240320	132900	426999930	14010	14010	14010	14010	0
437	20240320	132800	426999930	14010	14010	14010	14010	0
438	20240320	132700	426999930	14010	14020	14020	14010	31
439	20240320	132600	426565520	14000	14000	14000	14000	0
440	20240320	132500	426565520	14000	14000	14000	14000	0
441	20240320	132400	426565520	14000	14000	14000	14000	25
442	20240320	132300	426215520	14010	14010	14010	14010	200
443	20240320	132200	423413520	14020	14020	14020	14020	1
444	20240320	132100	423399500	14020	14010	14020	14010	22
445	20240320	132000	423091270	14020	14020	14020	14020	0
446	20240320	131900	423091270	14020	14020	14020	14020	50
447	20240320	131800	422390270	14010	14020	14020	14010	23
448	20240320	131700	422068020	14020	14020	14020	14020	3
449	20240320	131600	422025960	14020	14020	14020	14020	9
450	20240320	131500	421899780	14010	14020	14020	14010	24
451	20240320	131400	421563510	14020	14020	14020	14020	156
452	20240320	131300	419376390	14020	14020	14020	14020	95
453	20240320	131200	418044490	14020	14020	14020	14020	21
454	20240320	131100	417750070	14030	14030	14030	14030	15
455	20240320	131000	417539620	14020	14020	14020	14020	108
456	20240320	130900	416025460	14010	14010	14010	14010	21
457	20240320	130800	415731250	14010	14020	14020	14010	100
458	20240320	130700	414330210	14010	14010	14010	14010	0
459	20240320	130600	414330210	14010	14010	14010	14010	31
460	20240320	130500	413895900	14010	14010	14010	14010	0
461	20240320	130400	413895900	14010	14010	14010	14010	0
462	20240320	130300	413895900	14010	14030	14030	14010	41
463	20240320	130200	413321030	14010	14010	14010	14010	0
464	20240320	130100	413321030	14010	14010	14010	14010	0
465	20240320	130000	413321030	14010	14030	14030	14010	22
466	20240320	125900	413012790	14030	14030	14030	14030	0
467	20240320	125800	413012790	14030	14030	14030	14030	57
468	20240320	125700	412213080	14000	14030	14030	14000	26
469	20240320	125600	411848920	14030	14030	14030	14030	0
470	20240320	125500	411848920	14030	14000	14030	14000	9
471	20240320	125400	411722680	14010	14030	14030	14010	121
472	20240320	125300	410025330	14040	14040	14040	14040	0
473	20240320	125200	410025330	14040	14040	14040	14040	1
474	20240320	125100	410011290	14000	14000	14000	14000	21
475	20240320	125000	409717290	14030	14030	14030	14030	238
476	20240320	124900	406378150	14030	14000	14030	14000	112
477	20240320	124800	404808290	13990	14000	14000	13990	21
478	20240320	124700	404514490	13990	13990	13990	13990	0
479	20240320	124600	404514490	13990	13990	13990	13990	0
480	20240320	124500	404514490	13990	14000	14000	13990	21
481	20240320	124400	404220650	13990	13990	13990	13990	0
482	20240320	124300	404220650	13990	13990	13990	13990	0
483	20240320	124200	404220650	13990	13990	13990	13990	21
484	20240320	124100	403926860	13980	13980	13980	13980	0
485	20240320	124000	403926860	13980	13980	13980	13980	0
486	20240320	123900	403926860	13980	14050	14050	13980	22
487	20240320	123800	403619130	14050	14050	14050	14050	0
488	20240320	123700	403619130	14050	14040	14050	14040	4
489	20240320	123600	403562960	13980	14030	14040	13980	24
490	20240320	123500	403227280	13980	13980	13980	13980	0
491	20240320	123400	403227280	13980	13980	13980	13980	0
492	20240320	123300	403227280	13980	14010	14010	13980	54
493	20240320	123200	402471370	13970	13970	13970	13970	0
494	20240320	123100	402471370	13970	13970	13970	13970	210
495	20240320	123000	399537670	14000	14000	14000	14000	221
496	20240320	122900	396443670	14010	14010	14010	14010	44
497	20240320	122800	395827230	14010	14010	14010	14010	10
498	20240320	122700	395687130	14010	14010	14010	14010	21
499	20240320	122600	395392920	14020	14000	14020	14000	93
500	20240320	122500	394089140	13970	13970	13970	13970	1
501	20240320	122400	394075170	13970	13970	13970	13970	21
502	20240320	122300	393781800	13970	13970	13970	13970	11
503	20240320	122200	393628130	13950	13950	13950	13950	237
504	20240320	122100	390321980	13950	13960	13960	13950	1027
505	20240320	122000	375985140	13950	13950	13950	13950	0
506	20240320	121900	375985140	13950	13950	13950	13950	0
507	20240320	121800	375985140	13950	13950	13950	13950	21
508	20240320	121700	375692190	13950	13960	13960	13950	705
509	20240320	121600	365854730	13960	13960	13960	13960	0
510	20240320	121500	365854730	13960	13960	13960	13960	91
511	20240320	121400	364584370	13960	13980	13980	13960	380
512	20240320	121300	359277330	13970	13970	13970	13970	0
513	20240320	121200	359277330	13970	13970	13970	13970	21
514	20240320	121100	358983960	14020	14020	14020	14020	1
515	20240320	121000	358969940	13960	13960	13960	13960	0
516	20240320	120900	358969940	13960	13960	13970	13960	72
517	20240320	120800	357964810	13950	14010	14010	13950	2962
518	20240320	120700	316576180	14000	14000	14000	14000	3
519	20240320	120600	316534180	14000	14010	14010	14000	22
520	20240320	120500	316226120	14010	14010	14010	14010	5
521	20240320	120400	316156070	14010	14010	14010	14010	0
522	20240320	120300	316156070	14010	14010	14010	14010	22
523	20240320	120200	315847850	14010	14010	14010	14010	0
524	20240320	120100	315847850	14010	14010	14010	14010	6
525	20240320	120000	315763790	14030	14040	14050	14030	22
526	20240320	115900	315455030	14040	14040	14040	14040	1
527	20240320	115800	315440990	14040	14040	14040	14040	0
528	20240320	115700	315440990	14040	13990	14040	13990	23
529	20240320	115600	315119170	13990	14010	14010	13990	700
530	20240320	115500	305322880	14010	14010	14010	14010	1
531	20240320	115400	305308870	14010	14010	14010	14010	29
532	20240320	115300	304902580	14040	14040	14040	14040	2
533	20240320	115200	304874500	14000	14000	14000	14000	0
534	20240320	115100	304874500	14000	14000	14000	14000	22
535	20240320	115000	304566500	14000	14000	14000	14000	0
536	20240320	114900	304566500	14000	14000	14000	14000	0
537	20240320	114800	304566500	14000	14000	14000	14000	22
538	20240320	114700	304258500	14000	14000	14000	14000	200
539	20240320	114600	301458500	14000	14000	14000	14000	0
540	20240320	114500	301458500	14000	14010	14010	14000	74
541	20240320	114400	300422450	14030	14030	14030	14030	30
542	20240320	114300	300001550	14000	14010	14010	14000	500
543	20240320	114200	293001530	14000	14010	14010	14000	22
544	20240320	114100	292693510	14000	14000	14000	14000	38
545	20240320	114000	292161510	14010	14020	14020	14010	12
546	20240320	113900	291993380	14030	14060	14060	14030	202
547	20240320	113800	289153310	14060	14010	14060	14010	6
548	20240320	113700	289069110	14000	14000	14000	14000	378
549	20240320	113600	283777110	14000	14000	14000	14000	22
550	20240320	113500	283469110	14000	14000	14000	14000	0
551	20240320	113400	283469110	14000	14000	14000	14000	0
552	20240320	113300	283469110	14000	14010	14010	14000	27
553	20240320	113200	283091060	14010	14010	14010	14010	0
554	20240320	113100	283091060	14010	14010	14010	14010	493
555	20240320	113000	276184130	14010	14010	14010	14010	32
556	20240320	112900	275735810	14010	14010	14010	14010	4
557	20240320	112800	275679770	14010	14010	14010	14010	11
558	20240320	112700	275525660	14010	14010	14010	14010	13
559	20240320	112600	275343530	14010	14010	14010	14010	0
560	20240320	112500	275343530	14010	14010	14010	14010	10
561	20240320	112400	275203430	14010	14010	14010	14010	30
562	20240320	112300	274783130	14040	14050	14050	14040	66
563	20240320	112200	273855940	14050	14040	14050	14040	14
564	20240320	112100	273659300	14030	14030	14030	14030	34
565	20240320	112000	273182280	14030	14030	14030	14030	104
566	20240320	111900	271723160	14030	14000	14030	14000	1079
567	20240320	111800	256614790	13990	14020	14030	13990	61
568	20240320	111700	255760720	14020	14020	14020	14020	0
569	20240320	111600	255760720	14020	14000	14020	14000	103
570	20240320	111500	254318680	14000	14000	14000	14000	23
571	20240320	111400	253996680	14000	14030	14030	14000	110
572	20240320	111300	252455720	14030	14030	14030	14030	1
573	20240320	111200	252441690	14030	14030	14030	14030	150
574	20240320	111100	250337190	14020	14020	14020	14020	24
575	20240320	111000	250000710	14010	14010	14010	14010	0
576	20240320	110900	250000710	14010	14010	14010	13990	91
577	20240320	110800	248726120	13990	14000	14000	13990	179
578	20240320	110700	246220950	14010	14010	14010	14000	1209
579	20240320	110600	229291770	14010	14020	14020	14010	23
580	20240320	110500	228969530	14020	14020	14020	14020	100
581	20240320	110400	227567530	14010	14010	14010	14010	30
582	20240320	110300	227147230	14010	14010	14010	14010	24
583	20240320	110200	226810990	14030	14030	14030	14000	1799
584	20240320	110100	201605670	14030	14040	14040	14030	154
585	20240320	110000	199444710	14040	14050	14050	14040	71
586	20240320	105900	198447470	14040	14060	14060	14040	119
587	20240320	105800	196775640	14050	14050	14050	14050	200
588	20240320	105700	193965640	14050	14060	14060	14050	1088
589	20240320	105600	178678680	14060	14060	14060	14060	52
590	20240320	105500	177947560	14050	14050	14050	14050	0
591	20240320	105400	177947560	14050	14050	14060	14050	64
592	20240320	105300	177048070	14050	14060	14060	14050	360
593	20240320	105200	171986520	14060	14060	14060	14060	0
594	20240320	105100	171986520	14060	14070	14070	14060	1073
595	20240320	105000	156889650	14080	14080	14080	14080	197
596	20240320	104900	154115890	14100	14080	14100	14080	18
597	20240320	104800	153862410	14080	14080	14080	14080	9
598	20240320	104700	153735690	14090	14090	14090	14090	23
599	20240320	104600	153411620	14090	14090	14090	14090	0
600	20240320	104500	153411620	14090	14100	14100	14090	77
601	20240320	104400	152326190	14100	14100	14100	14100	0
602	20240320	104300	152326190	14100	14100	14100	14100	0
603	20240320	104200	152326190	14100	14110	14110	14100	116
604	20240320	104100	150690560	14100	14100	14100	14100	0
605	20240320	104000	150690560	14100	14100	14100	14100	0
606	20240320	103900	150690560	14100	14100	14100	14100	25
607	20240320	103800	150338060	14110	14110	14110	14110	41
608	20240320	103700	149759550	14100	14100	14100	14100	0
609	20240320	103600	149759550	14100	14110	14110	14100	25
610	20240320	103500	149407020	14100	14110	14110	14100	210
611	20240320	103400	146445170	14110	14110	14110	14110	1
612	20240320	103300	146431060	14100	14100	14100	14100	26
613	20240320	103200	146064460	14150	14150	14150	14150	0
614	20240320	103100	146064460	14150	14100	14150	14100	28
615	20240320	103000	145669560	14150	14150	14150	14150	50
616	20240320	102900	144962060	14150	14100	14150	14100	31
617	20240320	102800	144524910	14100	14150	14150	14100	13
618	20240320	102700	144341560	14100	14100	14100	14100	26
619	20240320	102600	143974960	14090	14090	14090	14090	0
620	20240320	102500	143974960	14090	14090	14090	14090	0
621	20240320	102400	143974960	14090	14090	14090	14090	26
622	20240320	102300	143608620	14170	14170	14170	14170	0
623	20240320	102200	143608620	14170	14170	14170	14170	1
624	20240320	102100	143594450	14090	14090	14090	14090	26
625	20240320	102000	143228110	14170	14160	14170	14160	97
626	20240320	101900	141854580	14160	14160	14170	14160	117
627	20240320	101800	140197850	14160	14160	14160	14070	163
628	20240320	101700	137891940	14160	14100	14160	14100	2
629	20240320	101600	137863680	14100	14100	14100	14080	6
630	20240320	101500	137779150	14100	14120	14120	14070	19
631	20240320	101400	137511570	14160	14140	14160	14140	532
632	20240320	101300	129983860	14150	14110	14150	14110	123
633	20240320	101200	128248090	14100	14100	14110	14100	40
634	20240320	101100	127684050	14100	14080	14100	14080	103
635	20240320	101000	126233600	14080	14070	14090	14070	56
636	20240320	100900	125445470	14080	14050	14080	14050	55
637	20240320	100800	124672490	14050	14050	14080	14050	14
638	20240320	100700	124475760	14110	14070	14110	14050	1501
639	20240320	100600	103383290	14120	14110	14120	14060	284
640	20240320	100500	99377370	14110	14060	14110	14050	336
641	20240320	100400	94641640	14090	14070	14090	14050	128
642	20240320	100300	92839790	14070	14080	14080	14060	36
643	20240320	100200	92333570	14070	14070	14070	14070	192
644	20240320	100100	89632130	14080	14090	14090	14080	167
645	20240320	100000	87280760	14080	14090	14090	14080	27
646	20240320	095900	86900520	14090	14110	14110	14090	404
647	20240320	095800	81208020	14100	14100	14100	14100	20
648	20240320	095700	80926020	14110	14100	14110	14090	28
649	20240320	095600	80531470	14110	14110	14120	14100	305
650	20240320	095500	76230930	14120	14120	14120	14120	10
651	20240320	095400	76089730	14120	14120	14120	14100	29
652	20240320	095300	75680750	14110	14110	14110	14110	159
653	20240320	095200	73437260	14110	14110	14110	14110	198
654	20240320	095100	70643480	14120	14120	14120	14110	95
655	20240320	095000	69302200	14130	14130	14130	14130	0
656	20240320	094900	69302200	14130	14130	14130	14130	0
657	20240320	094800	69302200	14130	14150	14170	14120	71
658	20240320	094700	68299170	14170	14110	14170	14110	67
659	20240320	094600	67353290	14170	14150	14170	14150	999
660	20240320	094500	53203800	14150	14100	14150	14100	28
661	20240320	094400	52808950	14150	14150	14150	14150	4
662	20240320	094300	52752350	14150	14150	14150	14150	1
663	20240320	094200	52738200	14100	14110	14110	14100	27
664	20240320	094100	52357450	14170	14170	14170	14170	0
665	20240320	094000	52357450	14170	14170	14170	14170	0
666	20240320	093900	52357450	14170	14100	14170	14090	44
667	20240320	093800	51737180	14100	14100	14170	14100	16
668	20240320	093700	51511510	14090	14160	14160	14090	20
669	20240320	093600	51229460	14170	14100	14170	14100	28
670	20240320	093500	50834590	14170	14170	14170	14170	0
671	20240320	093400	50834590	14170	14110	14170	14110	2
672	20240320	093300	50806310	14170	14100	14170	14090	28
673	20240320	093200	50411520	14170	14100	14170	14100	23
674	20240320	093100	50087150	14170	14090	14170	14090	3
675	20240320	093000	50044800	14090	14170	14170	14090	78
676	20240320	092900	48944900	14170	14160	14170	14160	168
677	20240320	092800	46564750	14170	14090	14170	14090	22
678	20240320	092700	46254690	14170	14090	14180	14070	73
679	20240320	092600	45226370	14180	14100	14180	14070	101
680	20240320	092500	43797940	14070	14090	14090	14070	89
681	20240320	092400	42544200	14090	14120	14120	14090	516
682	20240320	092300	35263330	14120	14120	14120	14120	142
683	20240320	092200	33258290	14120	14120	14120	14120	0
684	20240320	092100	33258290	14120	14140	14180	14120	226
685	20240320	092000	30064880	14170	14150	14170	14140	601
686	20240320	091900	21551210	14170	14170	14170	14170	1
687	20240320	091800	21537040	14140	14150	14150	14140	75
688	20240320	091700	20475910	14170	14170	14170	14150	25
689	20240320	091600	20122080	14140	14140	14140	14140	0
690	20240320	091500	20122080	14140	14150	14150	14140	27
691	20240320	091400	19740290	14180	14180	14180	14180	50
692	20240320	091300	19031290	14180	14180	14180	14180	179
693	20240320	091200	16493070	14180	14200	14200	14180	274
694	20240320	091100	12606240	14200	14220	14220	14200	82
695	20240320	091000	11441630	14210	14220	14220	14210	2
696	20240320	090900	11413200	14210	14210	14210	14200	239
697	20240320	090800	8017100	14210	14210	14210	14210	0
698	20240320	090700	8017100	14210	14200	14210	14200	63
699	20240320	090600	7121880	14190	14210	14210	14190	64
700	20240320	090500	6213080	14200	14180	14200	14180	158
701	20240320	090400	3970140	14140	14140	14140	14140	2
702	20240320	090300	3941860	14140	14120	14170	14120	51
703	20240320	090200	3220380	14120	14110	14120	14110	8
704	20240320	090100	3107460	14170	14190	14220	14110	60
705	20240320	090000	2257190	14190	14100	14190	14100	160