KissMeData/264450/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	202300	660932150	17990	17990	17990	17990	1462
3	20240326	202200	660932150	17990	17990	17990	17990	0
4	20240326	202100	660932150	17990	17990	17990	17990	0
5	20240326	202000	660932150	17990	17990	17990	17990	0
6	20240326	201900	660932150	17990	17990	17990	17990	0
7	20240326	201800	660932150	17990	17990	17990	17990	0
8	20240326	201700	660932150	17990	17990	17990	17990	0
9	20240326	201600	660932150	17990	17990	17990	17990	0
10	20240326	201500	660932150	17990	17990	17990	17990	0
11	20240326	201400	660932150	17990	17990	17990	17990	0
12	20240326	201300	660932150	17990	17990	17990	17990	0
13	20240326	201200	660932150	17990	17990	17990	17990	0
14	20240326	201100	660932150	17990	17990	17990	17990	0
15	20240326	201000	660932150	17990	17990	17990	17990	0
16	20240326	200900	660932150	17990	17990	17990	17990	0
17	20240326	200800	660932150	17990	17990	17990	17990	0
18	20240326	200700	660932150	17990	17990	17990	17990	0
19	20240326	200600	660932150	17990	17990	17990	17990	0
20	20240326	200500	660932150	17990	17990	17990	17990	0
21	20240326	200400	660932150	17990	17990	17990	17990	0
22	20240326	200300	660932150	17990	17990	17990	17990	0
23	20240326	200200	660932150	17990	17990	17990	17990	0
24	20240326	200100	660932150	17990	17990	17990	17990	0
25	20240326	200000	660932150	17990	17990	17990	17990	0
26	20240326	195900	660932150	17990	17990	17990	17990	0
27	20240326	195800	660932150	17990	17990	17990	17990	0
28	20240326	195700	660932150	17990	17990	17990	17990	0
29	20240326	195600	660932150	17990	17990	17990	17990	0
30	20240326	195500	660932150	17990	17990	17990	17990	0
31	20240326	195400	660932150	17990	17990	17990	17990	0
32	20240326	195300	660932150	17990	17990	17990	17990	1462
33	20240326	195200	660932150	17990	17990	17990	17990	0
34	20240326	195100	660932150	17990	17990	17990	17990	0
35	20240326	195000	660932150	17990	17990	17990	17990	0
36	20240326	194900	660932150	17990	17990	17990	17990	0
37	20240326	194800	660932150	17990	17990	17990	17990	0
38	20240326	194700	660932150	17990	17990	17990	17990	0
39	20240326	194600	660932150	17990	17990	17990	17990	0
40	20240326	194500	660932150	17990	17990	17990	17990	0
41	20240326	194400	660932150	17990	17990	17990	17990	0
42	20240326	194300	660932150	17990	17990	17990	17990	0
43	20240326	194200	660932150	17990	17990	17990	17990	0
44	20240326	194100	660932150	17990	17990	17990	17990	0
45	20240326	194000	660932150	17990	17990	17990	17990	0
46	20240326	193900	660932150	17990	17990	17990	17990	0
47	20240326	193800	660932150	17990	17990	17990	17990	0
48	20240326	193700	660932150	17990	17990	17990	17990	0
49	20240326	193600	660932150	17990	17990	17990	17990	0
50	20240326	193500	660932150	17990	17990	17990	17990	0
51	20240326	193400	660932150	17990	17990	17990	17990	0
52	20240326	193300	660932150	17990	17990	17990	17990	0
53	20240326	193200	660932150	17990	17990	17990	17990	0
54	20240326	193100	660932150	17990	17990	17990	17990	0
55	20240326	193000	660932150	17990	17990	17990	17990	0
56	20240326	192900	660932150	17990	17990	17990	17990	0
57	20240326	192800	660932150	17990	17990	17990	17990	0
58	20240326	192700	660932150	17990	17990	17990	17990	0
59	20240326	192600	660932150	17990	17990	17990	17990	0
60	20240326	192500	660932150	17990	17990	17990	17990	0
61	20240326	192400	660932150	17990	17990	17990	17990	0
62	20240326	192300	660932150	17990	17990	17990	17990	1462
63	20240326	192200	660932150	17990	17990	17990	17990	0
64	20240326	192100	660932150	17990	17990	17990	17990	0
65	20240326	192000	660932150	17990	17990	17990	17990	0
66	20240326	191900	660932150	17990	17990	17990	17990	0
67	20240326	191800	660932150	17990	17990	17990	17990	0
68	20240326	191700	660932150	17990	17990	17990	17990	0
69	20240326	191600	660932150	17990	17990	17990	17990	0
70	20240326	191500	660932150	17990	17990	17990	17990	0
71	20240326	191400	660932150	17990	17990	17990	17990	0
72	20240326	191300	660932150	17990	17990	17990	17990	0
73	20240326	191200	660932150	17990	17990	17990	17990	0
74	20240326	191100	660932150	17990	17990	17990	17990	0
75	20240326	191000	660932150	17990	17990	17990	17990	0
76	20240326	190900	660932150	17990	17990	17990	17990	0
77	20240326	190800	660932150	17990	17990	17990	17990	0
78	20240326	190700	660932150	17990	17990	17990	17990	0
79	20240326	190600	660932150	17990	17990	17990	17990	0
80	20240326	190500	660932150	17990	17990	17990	17990	0
81	20240326	190400	660932150	17990	17990	17990	17990	0
82	20240326	190300	660932150	17990	17990	17990	17990	0
83	20240326	190200	660932150	17990	17990	17990	17990	0
84	20240326	190100	660932150	17990	17990	17990	17990	0
85	20240326	190000	660932150	17990	17990	17990	17990	0
86	20240326	185900	660932150	17990	17990	17990	17990	0
87	20240326	185800	660932150	17990	17990	17990	17990	0
88	20240326	185700	660932150	17990	17990	17990	17990	0
89	20240326	185600	660932150	17990	17990	17990	17990	0
90	20240326	185500	660932150	17990	17990	17990	17990	0
91	20240326	185400	660932150	17990	17990	17990	17990	0
92	20240326	185300	660932150	17990	17990	17990	17990	1462
93	20240326	185200	660932150	17990	17990	17990	17990	0
94	20240326	185100	660932150	17990	17990	17990	17990	0
95	20240326	185000	660932150	17990	17990	17990	17990	0
96	20240326	184900	660932150	17990	17990	17990	17990	0
97	20240326	184800	660932150	17990	17990	17990	17990	0
98	20240326	184700	660932150	17990	17990	17990	17990	0
99	20240326	184600	660932150	17990	17990	17990	17990	0
100	20240326	184500	660932150	17990	17990	17990	17990	0
101	20240326	184400	660932150	17990	17990	17990	17990	0
102	20240326	184300	660932150	17990	17990	17990	17990	0
103	20240326	184200	660932150	17990	17990	17990	17990	0
104	20240326	184100	660932150	17990	17990	17990	17990	0
105	20240326	184000	660932150	17990	17990	17990	17990	0
106	20240326	183900	660932150	17990	17990	17990	17990	0
107	20240326	183800	660932150	17990	17990	17990	17990	0
108	20240326	183700	660932150	17990	17990	17990	17990	0
109	20240326	183600	660932150	17990	17990	17990	17990	0
110	20240326	183500	660932150	17990	17990	17990	17990	0
111	20240326	183400	660932150	17990	17990	17990	17990	0
112	20240326	183300	660932150	17990	17990	17990	17990	0
113	20240326	183200	660932150	17990	17990	17990	17990	0
114	20240326	183100	660932150	17990	17990	17990	17990	0
115	20240326	183000	660932150	17990	17990	17990	17990	0
116	20240326	182900	660932150	17990	17990	17990	17990	0
117	20240326	182800	660932150	17990	17990	17990	17990	0
118	20240326	182700	660932150	17990	17990	17990	17990	0
119	20240326	182600	660932150	17990	17990	17990	17990	0
120	20240326	182500	660932150	17990	17990	17990	17990	0
121	20240326	182400	660932150	17990	17990	17990	17990	0
122	20240326	182300	660932150	17990	17990	17990	17990	1462
123	20240326	182200	660932150	17990	17990	17990	17990	0
124	20240326	182100	660932150	17990	17990	17990	17990	0
125	20240326	182000	660932150	17990	17990	17990	17990	0
126	20240326	181900	660932150	17990	17990	17990	17990	0
127	20240326	181800	660932150	17990	17990	17990	17990	0
128	20240326	181700	660932150	17990	17990	17990	17990	0
129	20240326	181600	660932150	17990	17990	17990	17990	0
130	20240326	181500	660932150	17990	17990	17990	17990	0
131	20240326	181400	660932150	17990	17990	17990	17990	0
132	20240326	181300	660932150	17990	17990	17990	17990	0
133	20240326	181200	660932150	17990	17990	17990	17990	0
134	20240326	181100	660932150	17990	17990	17990	17990	0
135	20240326	181000	660932150	17990	17990	17990	17990	0
136	20240326	180900	660932150	17990	17990	17990	17990	0
137	20240326	180800	660932150	17990	17990	17990	17990	0
138	20240326	180700	660932150	17990	17990	17990	17990	0
139	20240326	180600	660932150	17990	17990	17990	17990	0
140	20240326	180500	660932150	17990	17990	17990	17990	0
141	20240326	180400	660932150	17990	17990	17990	17990	0
142	20240326	180300	660932150	17990	17990	17990	17990	0
143	20240326	180200	660932150	17990	17990	17990	17990	0
144	20240326	180100	660932150	17990	17990	17990	17990	0
145	20240326	180000	660932150	17990	17990	17990	17990	0
146	20240326	175900	660932150	17990	17990	17990	17990	0
147	20240326	175800	660932150	17990	17990	17990	17990	0
148	20240326	175700	660932150	17990	17990	17990	17990	0
149	20240326	175600	660932150	17990	17990	17990	17990	0
150	20240326	175500	660932150	17990	17990	17990	17990	0
151	20240326	175400	660932150	17990	17990	17990	17990	0
152	20240326	175300	660932150	17990	17990	17990	17990	1462
153	20240326	175200	660932150	17990	17990	17990	17990	0
154	20240326	175100	660932150	17990	17990	17990	17990	0
155	20240326	175000	660932150	17990	17990	17990	17990	0
156	20240326	174900	660932150	17990	17990	17990	17990	0
157	20240326	174800	660932150	17990	17990	17990	17990	0
158	20240326	174700	660932150	17990	17990	17990	17990	0
159	20240326	174600	660932150	17990	17990	17990	17990	0
160	20240326	174500	660932150	17990	17990	17990	17990	0
161	20240326	174400	660932150	17990	17990	17990	17990	0
162	20240326	174300	660932150	17990	17990	17990	17990	0
163	20240326	174200	660932150	17990	17990	17990	17990	0
164	20240326	174100	660932150	17990	17990	17990	17990	0
165	20240326	174000	660932150	17990	17990	17990	17990	0
166	20240326	173900	660932150	17990	17990	17990	17990	0
167	20240326	173800	660932150	17990	17990	17990	17990	0
168	20240326	173700	660932150	17990	17990	17990	17990	0
169	20240326	173600	660932150	17990	17990	17990	17990	0
170	20240326	173500	660932150	17990	17990	17990	17990	0
171	20240326	173400	660932150	17990	17990	17990	17990	0
172	20240326	173300	660932150	17990	17990	17990	17990	0
173	20240326	173200	660932150	17990	17990	17990	17990	0
174	20240326	173100	660932150	17990	17990	17990	17990	0
175	20240326	173000	660932150	17990	17990	17990	17990	0
176	20240326	172900	660932150	17990	17990	17990	17990	0
177	20240326	172800	660932150	17990	17990	17990	17990	0
178	20240326	172700	660932150	17990	17990	17990	17990	0
179	20240326	172600	660932150	17990	17990	17990	17990	0
180	20240326	172500	660932150	17990	17990	17990	17990	0
181	20240326	172400	660932150	17990	17990	17990	17990	0
182	20240326	172300	660932150	17990	17990	17990	17990	1462
183	20240326	172200	660932150	17990	17990	17990	17990	0
184	20240326	172100	660932150	17990	17990	17990	17990	0
185	20240326	172000	660932150	17990	17990	17990	17990	0
186	20240326	171900	660932150	17990	17990	17990	17990	0
187	20240326	171800	660932150	17990	17990	17990	17990	0
188	20240326	171700	660932150	17990	17990	17990	17990	0
189	20240326	171600	660932150	17990	17990	17990	17990	0
190	20240326	171500	660932150	17990	17990	17990	17990	0
191	20240326	171400	660932150	17990	17990	17990	17990	0
192	20240326	171300	660932150	17990	17990	17990	17990	0
193	20240326	171200	660932150	17990	17990	17990	17990	0
194	20240326	171100	660932150	17990	17990	17990	17990	0
195	20240326	171000	660932150	17990	17990	17990	17990	0
196	20240326	170900	660932150	17990	17990	17990	17990	0
197	20240326	170800	660932150	17990	17990	17990	17990	0
198	20240326	170700	660932150	17990	17990	17990	17990	0
199	20240326	170600	660932150	17990	17990	17990	17990	0
200	20240326	170500	660932150	17990	17990	17990	17990	0
201	20240326	170400	660932150	17990	17990	17990	17990	0
202	20240326	170300	660932150	17990	17990	17990	17990	0
203	20240326	170200	660932150	17990	17990	17990	17990	0
204	20240326	170100	660932150	17990	17990	17990	17990	0
205	20240326	170000	660932150	17990	17990	17990	17990	0
206	20240326	165900	660932150	17990	17990	17990	17990	0
207	20240326	165800	660932150	17990	17990	17990	17990	0
208	20240326	165700	660932150	17990	17990	17990	17990	0
209	20240326	165600	660932150	17990	17990	17990	17990	0
210	20240326	165500	660932150	17990	17990	17990	17990	0
211	20240326	165400	660932150	17990	17990	17990	17990	0
212	20240326	165300	660932150	17990	17990	17990	17990	1462
213	20240326	165200	660932150	17990	17990	17990	17990	0
214	20240326	165100	660932150	17990	17990	17990	17990	0
215	20240326	165000	660932150	17990	17990	17990	17990	0
216	20240326	164900	660932150	17990	17990	17990	17990	0
217	20240326	164800	660932150	17990	17990	17990	17990	0
218	20240326	164700	660932150	17990	17990	17990	17990	0
219	20240326	164600	660932150	17990	17990	17990	17990	0
220	20240326	164500	660932150	17990	17990	17990	17990	0
221	20240326	164400	660932150	17990	17990	17990	17990	0
222	20240326	164300	660932150	17990	17990	17990	17990	0
223	20240326	164200	660932150	17990	17990	17990	17990	0
224	20240326	164100	660932150	17990	17990	17990	17990	0
225	20240326	164000	660932150	17990	17990	17990	17990	0
226	20240326	163900	660932150	17990	17990	17990	17990	0
227	20240326	163800	660932150	17990	17990	17990	17990	0
228	20240326	163700	660932150	17990	17990	17990	17990	0
229	20240326	163600	660932150	17990	17990	17990	17990	0
230	20240326	163500	660932150	17990	17990	17990	17990	0
231	20240326	163400	660932150	17990	17990	17990	17990	0
232	20240326	163300	660932150	17990	17990	17990	17990	0
233	20240326	163200	660932150	17990	17990	17990	17990	0
234	20240326	163100	660932150	17990	17990	17990	17990	0
235	20240326	163000	660932150	17990	17990	17990	17990	0
236	20240326	162900	660932150	17990	17990	17990	17990	0
237	20240326	162800	660932150	17990	17990	17990	17990	0
238	20240326	162700	660932150	17990	17990	17990	17990	0
239	20240326	162600	660932150	17990	17990	17990	17990	0
240	20240326	162500	660932150	17990	17990	17990	17990	0
241	20240326	162400	660932150	17990	17990	17990	17990	0
242	20240326	162300	660932150	17990	17990	17990	17990	1462
243	20240326	162200	660932150	17990	17990	17990	17990	0
244	20240326	162100	660932150	17990	17990	17990	17990	0
245	20240326	162000	660932150	17990	17990	17990	17990	0
246	20240326	161900	660932150	17990	17990	17990	17990	0
247	20240326	161800	660932150	17990	17990	17990	17990	0
248	20240326	161700	660932150	17990	17990	17990	17990	0
249	20240326	161600	660932150	17990	17990	17990	17990	0
250	20240326	161500	660932150	17990	17990	17990	17990	0
251	20240326	161400	660932150	17990	17990	17990	17990	0
252	20240326	161300	660932150	17990	17990	17990	17990	0
253	20240326	161200	660932150	17990	17990	17990	17990	0
254	20240326	161100	660932150	17990	17990	17990	17990	0
255	20240326	161000	660932150	17990	17990	17990	17990	0
256	20240326	160900	660932150	17990	17990	17990	17990	0
257	20240326	160800	660932150	17990	17990	17990	17990	0
258	20240326	160700	660932150	17990	17990	17990	17990	0
259	20240326	160600	660932150	17990	17990	17990	17990	0
260	20240326	160500	660932150	17990	17990	17990	17990	0
261	20240326	160400	660932150	17990	17990	17990	17990	0
262	20240326	160300	660932150	17990	17990	17990	17990	0
263	20240326	160200	660932150	17990	17990	17990	17990	0
264	20240326	160100	660932150	17990	17990	17990	17990	0
265	20240326	160000	660932150	17990	17990	17990	17990	0
266	20240326	155900	660932150	17990	17990	17990	17990	0
267	20240326	155800	660932150	17990	17990	17990	17990	0
268	20240326	155700	660932150	17990	17990	17990	17990	0
269	20240326	155600	660932150	17990	17990	17990	17990	0
270	20240326	155500	660932150	17990	17990	17990	17990	0
271	20240326	155400	660932150	17990	17990	17990	17990	0
272	20240326	155300	660932150	17990	17990	17990	17990	1462
273	20240326	155200	660932150	17990	17990	17990	17990	0
274	20240326	155100	660932150	17990	17990	17990	17990	0
275	20240326	155000	660932150	17990	17990	17990	17990	0
276	20240326	154900	660932150	17990	17990	17990	17990	0
277	20240326	154800	660932150	17990	17990	17990	17990	0
278	20240326	154700	660932150	17990	17990	17990	17990	0
279	20240326	154600	660932150	17990	17990	17990	17990	0
280	20240326	154500	660932150	17990	17990	17990	17990	0
281	20240326	154400	660932150	17990	17990	17990	17990	0
282	20240326	154300	660932150	17990	17990	17990	17990	0
283	20240326	154200	660932150	17990	17990	17990	17990	0
284	20240326	154100	660932150	17990	17990	17990	17990	0
285	20240326	154000	660932150	17990	17990	17990	17990	0
286	20240326	153900	660932150	17990	17990	17990	17990	0
287	20240326	153800	660932150	17990	17990	17990	17990	0
288	20240326	153700	660932150	17990	17990	17990	17990	0
289	20240326	153600	660932150	17990	17990	17990	17990	0
290	20240326	153500	660932150	17990	17990	17990	17990	0
291	20240326	153400	660932150	17990	17990	17990	17990	0
292	20240326	153300	660932150	17990	17990	17990	17990	0
293	20240326	153200	660932150	17990	17990	17990	17990	0
294	20240326	153100	660932150	17990	17990	17990	17990	0
295	20240326	153000	660932150	17990	17990	17990	17990	1462
296	20240326	152900	634630770	17980	17980	17980	17980	0
297	20240326	152800	634630770	17980	17980	17980	17980	0
298	20240326	152700	634630770	17980	17980	17980	17980	0
299	20240326	152600	634630770	17980	17980	17980	17980	0
300	20240326	152500	634630770	17980	17980	17980	17980	0
301	20240326	152400	634630770	17980	17980	17980	17980	0
302	20240326	152300	634630770	17980	17980	17980	17980	0
303	20240326	152200	634630770	17980	17980	17980	17980	0
304	20240326	152100	634630770	17980	17980	17980	17980	0
305	20240326	152000	634630770	17980	17980	17980	17980	0
306	20240326	151900	634630770	17980	17980	17980	17970	78
307	20240326	151800	633228390	17980	17960	17980	17960	101
308	20240326	151700	631414410	17960	17980	17980	17960	294
309	20240326	151600	626129290	17980	17970	17980	17970	22
310	20240326	151500	625733890	17980	17980	17980	17980	124
311	20240326	151400	623504370	17980	17970	17980	17970	6
312	20240326	151300	623396500	17970	17970	17970	17970	1
313	20240326	151200	623378530	17970	17970	17970	17970	0
314	20240326	151100	623378530	17970	17970	17970	17970	18
315	20240326	151000	623055070	17960	17980	17980	17960	104
316	20240326	150900	621186980	17970	17970	17970	17970	300
317	20240326	150800	615795980	17980	17980	17980	17980	120
318	20240326	150700	613638380	17970	17970	17970	17970	11
319	20240326	150600	613440710	17980	17970	17980	17970	43
320	20240326	150500	612667690	17980	17980	17980	17980	1
321	20240326	150400	612649710	17960	17960	17960	17960	1
322	20240326	150300	612631750	17980	17970	17980	17960	118
323	20240326	150200	610511290	17980	17970	17980	17970	7
324	20240326	150100	610385490	17970	17970	17970	17970	20
325	20240326	150000	610026090	17980	17970	17980	17970	30
326	20240326	145900	609486700	17980	17980	17980	17980	211
327	20240326	145800	605692920	17980	17950	17980	17950	366
328	20240326	145700	599118640	17950	17950	17950	17950	0
329	20240326	145600	599118640	17950	17950	17950	17950	1
330	20240326	145500	599100690	17940	17940	17940	17940	40
331	20240326	145400	598383090	17950	17950	17950	17950	1
332	20240326	145300	598365140	17940	17940	17940	17940	100
333	20240326	145200	596571140	17960	17960	17960	17960	32
334	20240326	145100	595996420	17960	17950	17960	17950	92
335	20240326	145000	594344820	17950	17950	17950	17950	6
336	20240326	144900	594237120	17940	17940	17940	17940	59
337	20240326	144800	593178660	17940	17940	17940	17910	5
338	20240326	144700	593089050	17940	17940	17940	17940	0
339	20240326	144600	593089050	17940	17930	17940	17930	2
340	20240326	144500	593053180	17910	17910	17910	17910	1
341	20240326	144400	593035270	17940	17930	17940	17930	3
342	20240326	144300	592981470	17940	17920	17940	17920	41
343	20240326	144200	592246340	17910	17940	17940	17910	25
344	20240326	144100	591797870	17960	17960	17960	17960	13
345	20240326	144000	591564390	17960	17960	17960	17960	47
346	20240326	143900	590720270	17980	17960	17980	17960	92
347	20240326	143800	589066760	17970	17880	17970	17880	280
348	20240326	143700	584050240	17900	17900	17900	17900	29
349	20240326	143600	583531140	17900	17900	17900	17900	1
350	20240326	143500	583513240	17970	17960	17970	17960	71
351	20240326	143400	582237770	17970	17940	17970	17940	614
352	20240326	143300	571213740	17940	17890	17940	17890	1374
353	20240326	143200	546606280	17890	17890	17890	17890	700
354	20240326	143100	534083280	17890	17890	17890	17890	21
355	20240326	143000	533707590	17890	17890	17890	17890	1
356	20240326	142900	533689700	17880	17880	17890	17880	587
357	20240326	142800	523194090	17890	17890	17890	17890	1
358	20240326	142700	523176200	17880	17880	17880	17880	0
359	20240326	142600	523176200	17880	17890	17890	17880	20
360	20240326	142500	522818410	17900	17900	17900	17900	0
361	20240326	142400	522818410	17900	17900	17900	17900	1
362	20240326	142300	522800510	17890	17890	17890	17890	49
363	20240326	142200	521923900	17900	17900	17900	17900	0
364	20240326	142100	521923900	17900	17890	17900	17890	12
365	20240326	142000	521709210	17900	17900	17900	17900	0
366	20240326	141900	521709210	17900	17900	17900	17900	0
367	20240326	141800	521709210	17900	17900	17900	17900	0
368	20240326	141700	521709210	17900	17900	17900	17900	77
369	20240326	141600	520330910	17900	17900	17900	17900	11
370	20240326	141500	520134010	17900	17900	17900	17900	30
371	20240326	141400	519597010	17900	17900	17900	17900	0
372	20240326	141300	519597010	17900	17900	17900	17900	85
373	20240326	141200	518075510	17900	17900	17900	17900	0
374	20240326	141100	518075510	17900	17900	17900	17900	1
375	20240326	141000	518057610	17890	17890	17890	17890	1
376	20240326	140900	518039720	17900	17900	17900	17900	0
377	20240326	140800	518039720	17900	17900	17900	17900	112
378	20240326	140700	516034920	17890	17890	17900	17890	5
379	20240326	140600	515945460	17900	17900	17900	17900	2
380	20240326	140500	515909660	17900	17900	17900	17900	0
381	20240326	140400	515909660	17900	17900	17900	17900	6
382	20240326	140300	515802260	17900	17900	17900	17900	4
383	20240326	140200	515730660	17890	17890	17890	17890	100
384	20240326	140100	513941660	17900	17900	17900	17900	4
385	20240326	140000	513870060	17900	17900	17900	17900	0
386	20240326	135900	513870060	17900	17900	17900	17900	2
387	20240326	135800	513834260	17900	17900	17900	17900	0
388	20240326	135700	513834260	17900	17910	17910	17900	161
389	20240326	135600	510952150	17900	17900	17900	17900	0
390	20240326	135500	510952150	17900	17900	17900	17900	116
391	20240326	135400	508875750	17920	17920	17920	17920	0
392	20240326	135300	508875750	17920	17920	17920	17920	0
393	20240326	135200	508875750	17920	17920	17920	17920	0
394	20240326	135100	508875750	17920	17920	17920	17920	1
395	20240326	135000	508857830	17930	17930	17930	17930	0
396	20240326	134900	508857830	17930	17930	17930	17930	0
397	20240326	134800	508857830	17930	17930	17930	17930	1
398	20240326	134700	508839900	17930	17930	17940	17920	203
399	20240326	134600	505198130	17940	17940	17940	17940	0
400	20240326	134500	505198130	17940	17940	17940	17940	66
401	20240326	134400	504014090	17940	17940	17940	17940	56
402	20240326	134300	503009450	17950	17950	17950	17950	0
403	20240326	134200	503009450	17950	17950	17950	17950	0
404	20240326	134100	503009450	17950	17950	17950	17950	0
405	20240326	134000	503009450	17950	17900	17950	17900	281
406	20240326	133900	497968410	17910	17910	17910	17910	0
407	20240326	133800	497968410	17910	17910	17910	17910	1
408	20240326	133700	497950500	17900	17900	17900	17900	1
409	20240326	133600	497932600	17900	17900	17900	17900	310
410	20240326	133500	492383600	17900	17900	17900	17900	0
411	20240326	133400	492383600	17900	17900	17900	17900	0
412	20240326	133300	492383600	17900	17900	17900	17900	0
413	20240326	133200	492383600	17900	17900	17900	17900	46
414	20240326	133100	491560200	17900	17900	17900	17900	0
415	20240326	133000	491560200	17900	17900	17900	17900	18
416	20240326	132900	491238000	17910	17910	17910	17910	0
417	20240326	132800	491238000	17910	17910	17910	17910	10
418	20240326	132700	491058900	17910	17910	17910	17910	6
419	20240326	132600	490951440	17940	17940	17940	17940	0
420	20240326	132500	490951440	17940	17940	17940	17940	1
421	20240326	132400	490933500	17940	17940	17940	17940	0
422	20240326	132300	490933500	17940	17940	17940	17940	0
423	20240326	132200	490933500	17940	17940	17940	17940	59
424	20240326	132100	489875040	17960	17960	17960	17960	2
425	20240326	132000	489839120	17910	17960	17960	17900	139
426	20240326	131900	487344620	17960	17950	17960	17950	102
427	20240326	131800	485513700	17950	17950	17950	17950	0
428	20240326	131700	485513700	17950	17940	17950	17940	8
429	20240326	131600	485370120	17910	17910	17910	17910	246
430	20240326	131500	480964260	17960	17960	17960	17960	0
431	20240326	131400	480964260	17960	17950	17960	17950	101
432	20240326	131300	479151300	17970	17970	17970	17970	10
433	20240326	131200	478971600	17970	17970	17970	17970	0
434	20240326	131100	478971600	17970	17930	17970	17930	754
435	20240326	131000	465429580	17930	17830	17930	17830	632
436	20240326	130900	454098070	17930	17890	17930	17890	495
437	20240326	130800	445233650	17890	17890	17890	17890	0
438	20240326	130700	445233650	17890	17880	17890	17880	92
439	20240326	130600	443588390	17880	17860	17880	17860	568
440	20240326	130500	433441390	17790	17790	17790	17790	10
441	20240326	130400	433263490	17870	17870	17870	17870	0
442	20240326	130300	433263490	17870	17870	17870	17870	5
443	20240326	130200	433174140	17880	17880	17880	17880	0
444	20240326	130100	433174140	17880	17770	17880	17770	480
445	20240326	130000	424606910	17830	17770	17830	17770	4145
446	20240326	125900	350710580	17790	17770	17790	17770	56
447	20240326	125800	349715430	17760	17760	17760	17760	5
448	20240326	125700	349626630	17760	17760	17760	17760	0
449	20240326	125600	349626630	17760	17760	17770	17760	21
450	20240326	125500	349253570	17770	17770	17770	17770	213
451	20240326	125400	345468560	17770	17770	17770	17770	0
452	20240326	125300	345468560	17770	17770	17770	17770	0
453	20240326	125200	345468560	17770	17770	17770	17770	2
454	20240326	125100	345433020	17770	17770	17770	17770	0
455	20240326	125000	345433020	17770	17770	17770	17770	0
456	20240326	124900	345433020	17770	17770	17770	17770	0
457	20240326	124800	345433020	17770	17770	17770	17770	4
458	20240326	124700	345361940	17760	17760	17760	17760	0
459	20240326	124600	345361940	17760	17760	17760	17760	1
460	20240326	124500	345344180	17750	17750	17750	17750	1
461	20240326	124400	345326430	17810	17810	17810	17810	0
462	20240326	124300	345326430	17810	17810	17810	17810	1
463	20240326	124200	345308620	17810	17810	17810	17810	0
464	20240326	124100	345308620	17810	17810	17810	17810	0
465	20240326	124000	345308620	17810	17810	17810	17810	0
466	20240326	123900	345308620	17810	17780	17810	17780	164
467	20240326	123800	342389530	17760	17760	17760	17760	45
468	20240326	123700	341590330	17750	17750	17750	17750	0
469	20240326	123600	341590330	17750	17750	17750	17750	1
470	20240326	123500	341572580	17760	17760	17760	17760	0
471	20240326	123400	341572580	17760	17760	17760	17760	39
472	20240326	123300	340879940	17760	17760	17760	17760	0
473	20240326	123200	340879940	17760	17760	17760	17760	17
474	20240326	123100	340578020	17760	17760	17760	17760	0
475	20240326	123000	340578020	17760	17760	17760	17760	1
476	20240326	122900	340560260	17760	17760	17760	17760	168
477	20240326	122800	337576580	17760	17770	17770	17760	155
478	20240326	122700	334823690	17770	17770	17770	17770	0
479	20240326	122600	334823690	17770	17770	17770	17770	0
480	20240326	122500	334823690	17770	17770	17770	17770	1
481	20240326	122400	334805920	17780	17780	17780	17780	8
482	20240326	122300	334663680	17780	17780	17780	17780	0
483	20240326	122200	334663680	17780	17780	17780	17780	224
484	20240326	122100	330680960	17790	17790	17790	17790	3
485	20240326	122000	330627590	17790	17790	17790	17790	2
486	20240326	121900	330592010	17800	17800	17800	17800	280
487	20240326	121800	325608010	17800	17800	17800	17800	0
488	20240326	121700	325608010	17800	17800	17800	17800	0
489	20240326	121600	325608010	17800	17800	17800	17800	0
490	20240326	121500	325608010	17800	17800	17800	17800	300
491	20240326	121400	320268010	17800	17800	17800	17800	1
492	20240326	121300	320250210	17810	17810	17810	17810	29
493	20240326	121200	319733720	17810	17810	17810	17800	5
494	20240326	121100	319644690	17800	17800	17800	17800	0
495	20240326	121000	319644690	17800	17800	17800	17800	82
496	20240326	120900	318185090	17800	17800	17810	17800	22
497	20240326	120800	317793480	17800	17800	17800	17800	1
498	20240326	120700	317775680	17810	17810	17810	17810	1
499	20240326	120600	317757870	17800	17800	17800	17800	1
500	20240326	120500	317740070	17800	17800	17800	17800	24
501	20240326	120400	317312870	17810	17820	17820	17810	643
502	20240326	120300	305860980	17830	17820	17830	17820	200
503	20240326	120200	302295030	17830	17810	17830	17810	3
504	20240326	120100	302241570	17830	17830	17830	17830	2
505	20240326	120000	302205910	17820	17820	17820	17810	17
506	20240326	115900	301903120	17810	17810	17810	17810	51
507	20240326	115800	300994810	17810	17820	17820	17810	50
508	20240326	115700	300103820	17810	17810	17810	17810	0
509	20240326	115600	300103820	17810	17810	17810	17810	8
510	20240326	115500	299961340	17810	17810	17810	17810	0
511	20240326	115400	299961340	17810	17820	17820	17810	4
512	20240326	115300	299890070	17810	17810	17810	17810	0
513	20240326	115200	299890070	17810	17810	17830	17810	6
514	20240326	115100	299783170	17830	17820	17830	17820	3
515	20240326	115000	299729700	17810	17810	17810	17810	1
516	20240326	114900	299711890	17830	17830	17830	17830	0
517	20240326	114800	299711890	17830	17820	17830	17810	101
518	20240326	114700	297912480	17820	17820	17820	17820	18
519	20240326	114600	297591720	17830	17840	17840	17830	29
520	20240326	114500	297074640	17830	17830	17830	17830	0
521	20240326	114400	297074640	17830	17830	17830	17830	0
522	20240326	114300	297074640	17830	17820	17830	17820	135
523	20240326	114200	294667600	17830	17830	17830	17830	0
524	20240326	114100	294667600	17830	17830	17830	17830	66
525	20240326	114000	293490820	17830	17830	17830	17830	0
526	20240326	113900	293490820	17830	17830	17830	17830	0
527	20240326	113800	293490820	17830	17830	17830	17830	36
528	20240326	113700	292848940	17830	17830	17830	17830	3
529	20240326	113600	292795450	17830	17840	17840	17830	22
530	20240326	113500	292402980	17850	17850	17850	17850	0
531	20240326	113400	292402980	17850	17850	17850	17850	0
532	20240326	113300	292402980	17850	17850	17850	17850	12
533	20240326	113200	292188780	17850	17840	17850	17840	13
534	20240326	113100	291956850	17840	17830	17840	17830	70
535	20240326	113000	290708460	17830	17830	17830	17830	11
536	20240326	112900	290512330	17830	17830	17830	17830	1
537	20240326	112800	290494500	17830	17830	17830	17830	1
538	20240326	112700	290476670	17820	17820	17820	17820	179
539	20240326	112600	287286890	17820	17800	17820	17800	370
540	20240326	112500	280699830	17800	17800	17800	17800	70
541	20240326	112400	279453830	17800	17800	17800	17790	166
542	20240326	112300	276499040	17800	17810	17810	17800	153
543	20240326	112200	273774710	17810	17810	17810	17810	0
544	20240326	112100	273774710	17810	17800	17810	17800	30
545	20240326	112000	273240510	17810	17790	17810	17790	80
546	20240326	111900	271816580	17800	17800	17800	17800	1
547	20240326	111800	271798780	17790	17790	17790	17790	127
548	20240326	111700	269539450	17790	17790	17790	17790	50
549	20240326	111600	268649950	17790	17790	17790	17790	329
550	20240326	111500	262797040	17770	17770	17770	17770	0
551	20240326	111400	262797040	17770	17770	17770	17770	0
552	20240326	111300	262797040	17770	17770	17770	17770	205
553	20240326	111200	259154190	17770	17770	17770	17770	51
554	20240326	111100	258247920	17780	17780	17780	17780	0
555	20240326	111000	258247920	17780	17780	17780	17780	0
556	20240326	110900	258247920	17780	17780	17780	17780	320
557	20240326	110800	252558320	17790	17790	17790	17790	0
558	20240326	110700	252558320	17790	17790	17790	17790	516
559	20240326	110600	243378680	17780	17780	17780	17780	20
560	20240326	110500	243023080	17780	17780	17780	17780	63
561	20240326	110400	241902940	17780	17770	17780	17770	1594
562	20240326	110300	213564040	17740	17750	17750	17740	30
563	20240326	110200	213031640	17770	17770	17770	17770	0
564	20240326	110100	213031640	17770	17770	17770	17770	0
565	20240326	110000	213031640	17770	17770	17770	17770	10
566	20240326	105900	212853940	17780	17780	17780	17780	0
567	20240326	105800	212853940	17780	17780	17780	17780	0
568	20240326	105700	212853940	17780	17780	17780	17780	0
569	20240326	105600	212853940	17780	17740	17780	17740	3
570	20240326	105500	212800680	17720	17720	17720	17720	0
571	20240326	105400	212800680	17720	17720	17720	17720	0
572	20240326	105300	212800680	17720	17720	17720	17720	64
573	20240326	105200	211666600	17720	17770	17770	17720	321
574	20240326	105100	205971660	17770	17770	17770	17770	12
575	20240326	105000	205758420	17800	17800	17820	17800	223
576	20240326	104900	201788820	17800	17790	17800	17770	259
577	20240326	104800	197178750	17790	17780	17790	17780	2
578	20240326	104700	197143180	17780	17780	17780	17780	1
579	20240326	104600	197125400	17800	17800	17800	17800	231
580	20240326	104500	193013600	17800	17740	17800	17740	2616
581	20240326	104400	146526560	17730	17730	17730	17730	299
582	20240326	104300	141225290	17720	17730	17730	17720	3
583	20240326	104200	141172110	17730	17720	17730	17720	5
584	20240326	104100	141083500	17710	17710	17710	17710	171
585	20240326	104000	138055090	17710	17710	17710	17710	0
586	20240326	103900	138055090	17710	17710	17710	17710	0
587	20240326	103800	138055090	17710	17710	17710	17710	1
588	20240326	103700	138037380	17700	17700	17700	17700	31
589	20240326	103600	137488680	17690	17690	17690	17690	2
590	20240326	103500	137453300	17710	17690	17710	17690	31
591	20240326	103400	136904890	17690	17720	17720	17690	109
592	20240326	103300	134973440	17760	17760	17760	17760	0
593	20240326	103200	134973440	17760	17760	17760	17760	0
594	20240326	103100	134973440	17760	17760	17760	17760	1
595	20240326	103000	134955680	17690	17690	17690	17690	14
596	20240326	102900	134708020	17760	17760	17760	17760	0
597	20240326	102800	134708020	17760	17760	17760	17760	0
598	20240326	102700	134708020	17760	17760	17760	17760	1
599	20240326	102600	134690260	17750	17750	17750	17750	59
600	20240326	102500	133643010	17750	17690	17750	17690	52
601	20240326	102400	132723070	17760	17760	17760	17760	1
602	20240326	102300	132705310	17690	17690	17690	17690	30
603	20240326	102200	132174610	17760	17760	17760	17760	0
604	20240326	102100	132174610	17760	17760	17760	17760	1
605	20240326	102000	132156850	17690	17690	17690	17690	0
606	20240326	101900	132156850	17690	17690	17690	17690	2
607	20240326	101800	132121470	17760	17760	17760	17760	1
608	20240326	101700	132103710	17690	17690	17690	17690	41
609	20240326	101600	131378420	17770	17770	17770	17770	0
610	20240326	101500	131378420	17770	17770	17770	17770	0
611	20240326	101400	131378420	17770	17770	17770	17770	0
612	20240326	101300	131378420	17770	17770	17770	17770	0
613	20240326	101200	131378420	17770	17770	17770	17770	17
614	20240326	101100	131076330	17790	17740	17790	17740	63
615	20240326	101000	129957950	17740	17740	17740	17740	300
616	20240326	100900	124635950	17740	17740	17740	17740	0
617	20240326	100800	124635950	17740	17740	17740	17740	9
618	20240326	100700	124476290	17730	17710	17730	17710	1187
619	20240326	100600	103437050	17720	17720	17720	17720	0
620	20240326	100500	103437050	17720	17720	17720	17720	0
621	20240326	100400	103437050	17720	17720	17720	17720	0
622	20240326	100300	103437050	17720	17720	17720	17720	0
623	20240326	100200	103437050	17720	17720	17720	17720	1
624	20240326	100100	103419330	17660	17660	17660	17660	898
625	20240326	100000	87560650	17660	17660	17660	17660	5
626	20240326	095900	87472350	17660	17660	17660	17660	100
627	20240326	095800	85706350	17720	17720	17720	17660	13
628	20240326	095700	85476110	17730	17730	17730	17730	0
629	20240326	095600	85476110	17730	17730	17730	17730	0
630	20240326	095500	85476110	17730	17730	17730	17730	3
631	20240326	095400	85422920	17660	17720	17720	17660	904
632	20240326	095300	69458040	17720	17710	17730	17710	33
633	20240326	095200	68873260	17660	17660	17660	17660	78
634	20240326	095100	67495780	17730	17730	17730	17730	0
635	20240326	095000	67495780	17730	17730	17730	17730	6
636	20240326	094900	67389400	17730	17660	17730	17660	2297
637	20240326	094800	26748300	17660	17660	17660	17660	19
638	20240326	094700	26412760	17650	17650	17650	17650	10
639	20240326	094600	26236260	17650	17650	17650	17650	91
640	20240326	094500	24630110	17650	17650	17650	17650	0
641	20240326	094400	24630110	17650	17650	17650	17650	0
642	20240326	094300	24630110	17650	17650	17650	17650	0
643	20240326	094200	24630110	17650	17650	17650	17650	0
644	20240326	094100	24630110	17650	17640	17650	17640	291
645	20240326	094000	19496780	17640	17640	17640	17640	21
646	20240326	093900	19126340	17640	17640	17640	17640	0
647	20240326	093800	19126340	17640	17640	17640	17640	9
648	20240326	093700	18967580	17640	17650	17660	17640	18
649	20240326	093600	18649920	17650	17640	17650	17640	64
650	20240326	093500	17520860	17640	17640	17640	17640	0
651	20240326	093400	17520860	17640	17630	17640	17630	195
652	20240326	093300	14083000	17630	17630	17630	17630	0
653	20240326	093200	14083000	17630	17630	17630	17630	0
654	20240326	093100	14083000	17630	17620	17630	17620	61
655	20240326	093000	13007620	17630	17630	17630	17630	6
656	20240326	092900	12901840	17630	17630	17630	17630	0
657	20240326	092800	12901840	17630	17630	17630	17630	0
658	20240326	092700	12901840	17630	17630	17630	17630	0
659	20240326	092600	12901840	17630	17630	17630	17630	0
660	20240326	092500	12901840	17630	17630	17630	17630	50
661	20240326	092400	12020340	17630	17580	17630	17580	31
662	20240326	092300	11474310	17580	17580	17580	17580	9
663	20240326	092200	11316090	17580	17580	17580	17580	0
664	20240326	092100	11316090	17580	17580	17580	17580	0
665	20240326	092000	11316090	17580	17580	17580	17580	1
666	20240326	091900	11298510	17570	17570	17570	17570	0
667	20240326	091800	11298510	17570	17570	17570	17570	190
668	20240326	091700	7960210	17560	17560	17570	17560	34
669	20240326	091600	7363140	17570	17570	17570	17570	0
670	20240326	091500	7363140	17570	17570	17570	17570	1
671	20240326	091400	7345570	17570	17570	17570	17570	1
672	20240326	091300	7328000	17610	17610	17610	17610	0
673	20240326	091200	7328000	17610	17610	17610	17610	0
674	20240326	091100	7328000	17610	17610	17610	17610	0
675	20240326	091000	7328000	17610	17610	17610	17610	1
676	20240326	090900	7310390	17610	17610	17610	17610	0
677	20240326	090800	7310390	17610	17610	17610	17610	0
678	20240326	090700	7310390	17610	17580	17610	17580	4
679	20240326	090600	7240010	17530	17530	17530	17530	98
680	20240326	090500	5522070	17510	17570	17570	17510	2
681	20240326	090400	5486990	17510	17510	17510	17510	35
682	20240326	090300	4874140	17510	17510	17510	17510	1
683	20240326	090200	4856630	17550	17560	17560	17550	185
684	20240326	090100	1608230	17660	17660	17660	17660	30
685	20240326	090000	1078430	17660	17690	17690	17660	61