KissMeData/224110/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203900	1005903910	15920	15920	15920	15920	764
3	20240322	203800	1005903910	15920	15920	15920	15920	0
4	20240322	203700	1005903910	15920	15920	15920	15920	0
5	20240322	203600	1005903910	15920	15920	15920	15920	0
6	20240322	203500	1005903910	15920	15920	15920	15920	0
7	20240322	203400	1005903910	15920	15920	15920	15920	0
8	20240322	203300	1005903910	15920	15920	15920	15920	0
9	20240322	203200	1005903910	15920	15920	15920	15920	0
10	20240322	203100	1005903910	15920	15920	15920	15920	0
11	20240322	203000	1005903910	15920	15920	15920	15920	0
12	20240322	202900	1005903910	15920	15920	15920	15920	0
13	20240322	202800	1005903910	15920	15920	15920	15920	0
14	20240322	202700	1005903910	15920	15920	15920	15920	0
15	20240322	202600	1005903910	15920	15920	15920	15920	0
16	20240322	202500	1005903910	15920	15920	15920	15920	0
17	20240322	202400	1005903910	15920	15920	15920	15920	0
18	20240322	202300	1005903910	15920	15920	15920	15920	0
19	20240322	202200	1005903910	15920	15920	15920	15920	0
20	20240322	202100	1005903910	15920	15920	15920	15920	0
21	20240322	202000	1005903910	15920	15920	15920	15920	0
22	20240322	201900	1005903910	15920	15920	15920	15920	0
23	20240322	201800	1005903910	15920	15920	15920	15920	0
24	20240322	201700	1005903910	15920	15920	15920	15920	0
25	20240322	201600	1005903910	15920	15920	15920	15920	0
26	20240322	201500	1005903910	15920	15920	15920	15920	0
27	20240322	201400	1005903910	15920	15920	15920	15920	0
28	20240322	201300	1005903910	15920	15920	15920	15920	0
29	20240322	201200	1005903910	15920	15920	15920	15920	0
30	20240322	201100	1005903910	15920	15920	15920	15920	0
31	20240322	201000	1005903910	15920	15920	15920	15920	0
32	20240322	200900	1005903910	15920	15920	15920	15920	764
33	20240322	200800	1005903910	15920	15920	15920	15920	0
34	20240322	200700	1005903910	15920	15920	15920	15920	0
35	20240322	200600	1005903910	15920	15920	15920	15920	0
36	20240322	200500	1005903910	15920	15920	15920	15920	0
37	20240322	200400	1005903910	15920	15920	15920	15920	0
38	20240322	200300	1005903910	15920	15920	15920	15920	0
39	20240322	200200	1005903910	15920	15920	15920	15920	0
40	20240322	200100	1005903910	15920	15920	15920	15920	0
41	20240322	200000	1005903910	15920	15920	15920	15920	0
42	20240322	195900	1005903910	15920	15920	15920	15920	0
43	20240322	195800	1005903910	15920	15920	15920	15920	0
44	20240322	195700	1005903910	15920	15920	15920	15920	0
45	20240322	195600	1005903910	15920	15920	15920	15920	0
46	20240322	195500	1005903910	15920	15920	15920	15920	0
47	20240322	195400	1005903910	15920	15920	15920	15920	0
48	20240322	195300	1005903910	15920	15920	15920	15920	0
49	20240322	195200	1005903910	15920	15920	15920	15920	0
50	20240322	195100	1005903910	15920	15920	15920	15920	0
51	20240322	195000	1005903910	15920	15920	15920	15920	0
52	20240322	194900	1005903910	15920	15920	15920	15920	0
53	20240322	194800	1005903910	15920	15920	15920	15920	0
54	20240322	194700	1005903910	15920	15920	15920	15920	0
55	20240322	194600	1005903910	15920	15920	15920	15920	0
56	20240322	194500	1005903910	15920	15920	15920	15920	0
57	20240322	194400	1005903910	15920	15920	15920	15920	0
58	20240322	194300	1005903910	15920	15920	15920	15920	0
59	20240322	194200	1005903910	15920	15920	15920	15920	0
60	20240322	194100	1005903910	15920	15920	15920	15920	0
61	20240322	194000	1005903910	15920	15920	15920	15920	0
62	20240322	193900	1005903910	15920	15920	15920	15920	764
63	20240322	193800	1005903910	15920	15920	15920	15920	0
64	20240322	193700	1005903910	15920	15920	15920	15920	0
65	20240322	193600	1005903910	15920	15920	15920	15920	0
66	20240322	193500	1005903910	15920	15920	15920	15920	0
67	20240322	193400	1005903910	15920	15920	15920	15920	0
68	20240322	193300	1005903910	15920	15920	15920	15920	0
69	20240322	193200	1005903910	15920	15920	15920	15920	0
70	20240322	193100	1005903910	15920	15920	15920	15920	0
71	20240322	193000	1005903910	15920	15920	15920	15920	0
72	20240322	192900	1005903910	15920	15920	15920	15920	0
73	20240322	192800	1005903910	15920	15920	15920	15920	0
74	20240322	192700	1005903910	15920	15920	15920	15920	0
75	20240322	192600	1005903910	15920	15920	15920	15920	0
76	20240322	192500	1005903910	15920	15920	15920	15920	0
77	20240322	192400	1005903910	15920	15920	15920	15920	0
78	20240322	192300	1005903910	15920	15920	15920	15920	0
79	20240322	192200	1005903910	15920	15920	15920	15920	0
80	20240322	192100	1005903910	15920	15920	15920	15920	0
81	20240322	192000	1005903910	15920	15920	15920	15920	0
82	20240322	191900	1005903910	15920	15920	15920	15920	0
83	20240322	191800	1005903910	15920	15920	15920	15920	0
84	20240322	191700	1005903910	15920	15920	15920	15920	0
85	20240322	191600	1005903910	15920	15920	15920	15920	0
86	20240322	191500	1005903910	15920	15920	15920	15920	0
87	20240322	191400	1005903910	15920	15920	15920	15920	0
88	20240322	191300	1005903910	15920	15920	15920	15920	0
89	20240322	191200	1005903910	15920	15920	15920	15920	0
90	20240322	191100	1005903910	15920	15920	15920	15920	0
91	20240322	191000	1005903910	15920	15920	15920	15920	0
92	20240322	190900	1005903910	15920	15920	15920	15920	764
93	20240322	190800	1005903910	15920	15920	15920	15920	0
94	20240322	190700	1005903910	15920	15920	15920	15920	0
95	20240322	190600	1005903910	15920	15920	15920	15920	0
96	20240322	190500	1005903910	15920	15920	15920	15920	0
97	20240322	190400	1005903910	15920	15920	15920	15920	0
98	20240322	190300	1005903910	15920	15920	15920	15920	0
99	20240322	190200	1005903910	15920	15920	15920	15920	0
100	20240322	190100	1005903910	15920	15920	15920	15920	0
101	20240322	190000	1005903910	15920	15920	15920	15920	0
102	20240322	185900	1005903910	15920	15920	15920	15920	0
103	20240322	185800	1005903910	15920	15920	15920	15920	0
104	20240322	185700	1005903910	15920	15920	15920	15920	0
105	20240322	185600	1005903910	15920	15920	15920	15920	0
106	20240322	185500	1005903910	15920	15920	15920	15920	0
107	20240322	185400	1005903910	15920	15920	15920	15920	0
108	20240322	185300	1005903910	15920	15920	15920	15920	0
109	20240322	185200	1005903910	15920	15920	15920	15920	0
110	20240322	185100	1005903910	15920	15920	15920	15920	0
111	20240322	185000	1005903910	15920	15920	15920	15920	0
112	20240322	184900	1005903910	15920	15920	15920	15920	0
113	20240322	184800	1005903910	15920	15920	15920	15920	0
114	20240322	184700	1005903910	15920	15920	15920	15920	0
115	20240322	184600	1005903910	15920	15920	15920	15920	0
116	20240322	184500	1005903910	15920	15920	15920	15920	0
117	20240322	184400	1005903910	15920	15920	15920	15920	0
118	20240322	184300	1005903910	15920	15920	15920	15920	0
119	20240322	184200	1005903910	15920	15920	15920	15920	0
120	20240322	184100	1005903910	15920	15920	15920	15920	0
121	20240322	184000	1005903910	15920	15920	15920	15920	0
122	20240322	183900	1005903910	15920	15920	15920	15920	764
123	20240322	183800	1005903910	15920	15920	15920	15920	0
124	20240322	183700	1005903910	15920	15920	15920	15920	0
125	20240322	183600	1005903910	15920	15920	15920	15920	0
126	20240322	183500	1005903910	15920	15920	15920	15920	0
127	20240322	183400	1005903910	15920	15920	15920	15920	0
128	20240322	183300	1005903910	15920	15920	15920	15920	0
129	20240322	183200	1005903910	15920	15920	15920	15920	0
130	20240322	183100	1005903910	15920	15920	15920	15920	0
131	20240322	183000	1005903910	15920	15920	15920	15920	0
132	20240322	182900	1005903910	15920	15920	15920	15920	0
133	20240322	182800	1005903910	15920	15920	15920	15920	0
134	20240322	182700	1005903910	15920	15920	15920	15920	0
135	20240322	182600	1005903910	15920	15920	15920	15920	0
136	20240322	182500	1005903910	15920	15920	15920	15920	0
137	20240322	182400	1005903910	15920	15920	15920	15920	0
138	20240322	182300	1005903910	15920	15920	15920	15920	0
139	20240322	182200	1005903910	15920	15920	15920	15920	0
140	20240322	182100	1005903910	15920	15920	15920	15920	0
141	20240322	182000	1005903910	15920	15920	15920	15920	0
142	20240322	181900	1005903910	15920	15920	15920	15920	0
143	20240322	181800	1005903910	15920	15920	15920	15920	0
144	20240322	181700	1005903910	15920	15920	15920	15920	0
145	20240322	181600	1005903910	15920	15920	15920	15920	0
146	20240322	181500	1005903910	15920	15920	15920	15920	0
147	20240322	181400	1005903910	15920	15920	15920	15920	0
148	20240322	181300	1005903910	15920	15920	15920	15920	0
149	20240322	181200	1005903910	15920	15920	15920	15920	0
150	20240322	181100	1005903910	15920	15920	15920	15920	0
151	20240322	181000	1005903910	15920	15920	15920	15920	0
152	20240322	180900	1005903910	15920	15920	15920	15920	764
153	20240322	180800	1005903910	15920	15920	15920	15920	0
154	20240322	180700	1005903910	15920	15920	15920	15920	0
155	20240322	180600	1005903910	15920	15920	15920	15920	0
156	20240322	180500	1005903910	15920	15920	15920	15920	0
157	20240322	180400	1005903910	15920	15920	15920	15920	0
158	20240322	180300	1005903910	15920	15920	15920	15920	0
159	20240322	180200	1005903910	15920	15920	15920	15920	0
160	20240322	180100	1005903910	15920	15920	15920	15920	0
161	20240322	180000	1005903910	15920	15920	15920	15920	0
162	20240322	175900	1005903910	15920	15920	15920	15920	0
163	20240322	175800	1005903910	15920	15920	15920	15920	0
164	20240322	175700	1005903910	15920	15920	15920	15920	0
165	20240322	175600	1005903910	15920	15920	15920	15920	0
166	20240322	175500	1005903910	15920	15920	15920	15920	0
167	20240322	175400	1005903910	15920	15920	15920	15920	0
168	20240322	175300	1005903910	15920	15920	15920	15920	0
169	20240322	175200	1005903910	15920	15920	15920	15920	0
170	20240322	175100	1005903910	15920	15920	15920	15920	0
171	20240322	175000	1005903910	15920	15920	15920	15920	0
172	20240322	174900	1005903910	15920	15920	15920	15920	0
173	20240322	174800	1005903910	15920	15920	15920	15920	0
174	20240322	174700	1005903910	15920	15920	15920	15920	0
175	20240322	174600	1005903910	15920	15920	15920	15920	0
176	20240322	174500	1005903910	15920	15920	15920	15920	0
177	20240322	174400	1005903910	15920	15920	15920	15920	0
178	20240322	174300	1005903910	15920	15920	15920	15920	0
179	20240322	174200	1005903910	15920	15920	15920	15920	0
180	20240322	174100	1005903910	15920	15920	15920	15920	0
181	20240322	174000	1005903910	15920	15920	15920	15920	0
182	20240322	173900	1005903910	15920	15920	15920	15920	764
183	20240322	173800	1005903910	15920	15920	15920	15920	0
184	20240322	173700	1005903910	15920	15920	15920	15920	0
185	20240322	173600	1005903910	15920	15920	15920	15920	0
186	20240322	173500	1005903910	15920	15920	15920	15920	0
187	20240322	173400	1005903910	15920	15920	15920	15920	0
188	20240322	173300	1005903910	15920	15920	15920	15920	0
189	20240322	173200	1005903910	15920	15920	15920	15920	0
190	20240322	173100	1005903910	15920	15920	15920	15920	0
191	20240322	173000	1005903910	15920	15920	15920	15920	0
192	20240322	172900	1005903910	15920	15920	15920	15920	0
193	20240322	172800	1005903910	15920	15920	15920	15920	0
194	20240322	172700	1005903910	15920	15920	15920	15920	0
195	20240322	172600	1005903910	15920	15920	15920	15920	0
196	20240322	172500	1005903910	15920	15920	15920	15920	0
197	20240322	172400	1005903910	15920	15920	15920	15920	0
198	20240322	172300	1005903910	15920	15920	15920	15920	0
199	20240322	172200	1005903910	15920	15920	15920	15920	0
200	20240322	172100	1005903910	15920	15920	15920	15920	0
201	20240322	172000	1005903910	15920	15920	15920	15920	0
202	20240322	171900	1005903910	15920	15920	15920	15920	0
203	20240322	171800	1005903910	15920	15920	15920	15920	0
204	20240322	171700	1005903910	15920	15920	15920	15920	0
205	20240322	171600	1005903910	15920	15920	15920	15920	0
206	20240322	171500	1005903910	15920	15920	15920	15920	0
207	20240322	171400	1005903910	15920	15920	15920	15920	0
208	20240322	171300	1005903910	15920	15920	15920	15920	0
209	20240322	171200	1005903910	15920	15920	15920	15920	0
210	20240322	171100	1005903910	15920	15920	15920	15920	0
211	20240322	171000	1005903910	15920	15920	15920	15920	0
212	20240322	170900	1005903910	15920	15920	15920	15920	764
213	20240322	170800	1005903910	15920	15920	15920	15920	0
214	20240322	170700	1005903910	15920	15920	15920	15920	0
215	20240322	170600	1005903910	15920	15920	15920	15920	0
216	20240322	170500	1005903910	15920	15920	15920	15920	0
217	20240322	170400	1005903910	15920	15920	15920	15920	0
218	20240322	170300	1005903910	15920	15920	15920	15920	0
219	20240322	170200	1005903910	15920	15920	15920	15920	0
220	20240322	170100	1005903910	15920	15920	15920	15920	0
221	20240322	170000	1005903910	15920	15920	15920	15920	0
222	20240322	165900	1005903910	15920	15920	15920	15920	0
223	20240322	165800	1005903910	15920	15920	15920	15920	0
224	20240322	165700	1005903910	15920	15920	15920	15920	0
225	20240322	165600	1005903910	15920	15920	15920	15920	0
226	20240322	165500	1005903910	15920	15920	15920	15920	0
227	20240322	165400	1005903910	15920	15920	15920	15920	0
228	20240322	165300	1005903910	15920	15920	15920	15920	0
229	20240322	165200	1005903910	15920	15920	15920	15920	0
230	20240322	165100	1005903910	15920	15920	15920	15920	0
231	20240322	165000	1005903910	15920	15920	15920	15920	0
232	20240322	164900	1005903910	15920	15920	15920	15920	0
233	20240322	164800	1005903910	15920	15920	15920	15920	0
234	20240322	164700	1005903910	15920	15920	15920	15920	0
235	20240322	164600	1005903910	15920	15920	15920	15920	0
236	20240322	164500	1005903910	15920	15920	15920	15920	0
237	20240322	164400	1005903910	15920	15920	15920	15920	0
238	20240322	164300	1005903910	15920	15920	15920	15920	0
239	20240322	164200	1005903910	15920	15920	15920	15920	0
240	20240322	164100	1005903910	15920	15920	15920	15920	0
241	20240322	164000	1005903910	15920	15920	15920	15920	0
242	20240322	163900	1005903910	15920	15920	15920	15920	764
243	20240322	163800	1005903910	15920	15920	15920	15920	0
244	20240322	163700	1005903910	15920	15920	15920	15920	0
245	20240322	163600	1005903910	15920	15920	15920	15920	0
246	20240322	163500	1005903910	15920	15920	15920	15920	0
247	20240322	163400	1005903910	15920	15920	15920	15920	0
248	20240322	163300	1005903910	15920	15920	15920	15920	0
249	20240322	163200	1005903910	15920	15920	15920	15920	0
250	20240322	163100	1005903910	15920	15920	15920	15920	0
251	20240322	163000	1005903910	15920	15920	15920	15920	0
252	20240322	162900	1005903910	15920	15920	15920	15920	0
253	20240322	162800	1005903910	15920	15920	15920	15920	0
254	20240322	162700	1005903910	15920	15920	15920	15920	0
255	20240322	162600	1005903910	15920	15920	15920	15920	0
256	20240322	162500	1005903910	15920	15920	15920	15920	0
257	20240322	162400	1005903910	15920	15920	15920	15920	0
258	20240322	162300	1005903910	15920	15920	15920	15920	0
259	20240322	162200	1005903910	15920	15920	15920	15920	0
260	20240322	162100	1005903910	15920	15920	15920	15920	0
261	20240322	162000	1005903910	15920	15920	15920	15920	0
262	20240322	161900	1005903910	15920	15920	15920	15920	0
263	20240322	161800	1005903910	15920	15920	15920	15920	0
264	20240322	161700	1005903910	15920	15920	15920	15920	0
265	20240322	161600	1005903910	15920	15920	15920	15920	0
266	20240322	161500	1005903910	15920	15920	15920	15920	0
267	20240322	161400	1005903910	15920	15920	15920	15920	0
268	20240322	161300	1005903910	15920	15920	15920	15920	0
269	20240322	161200	1005903910	15920	15920	15920	15920	0
270	20240322	161100	1005903910	15920	15920	15920	15920	0
271	20240322	161000	1005903910	15920	15920	15920	15920	0
272	20240322	160900	1005903910	15920	15920	15920	15920	764
273	20240322	160800	1005903910	15920	15920	15920	15920	0
274	20240322	160700	1005903910	15920	15920	15920	15920	0
275	20240322	160600	1005903910	15920	15920	15920	15920	0
276	20240322	160500	1005903910	15920	15920	15920	15920	0
277	20240322	160400	1005903910	15920	15920	15920	15920	0
278	20240322	160300	1005903910	15920	15920	15920	15920	0
279	20240322	160200	1005903910	15920	15920	15920	15920	0
280	20240322	160100	1005903910	15920	15920	15920	15920	0
281	20240322	160000	1005903910	15920	15920	15920	15920	0
282	20240322	155900	1005903910	15920	15920	15920	15920	0
283	20240322	155800	1005903910	15920	15920	15920	15920	0
284	20240322	155700	1005903910	15920	15920	15920	15920	0
285	20240322	155600	1005903910	15920	15920	15920	15920	0
286	20240322	155500	1005903910	15920	15920	15920	15920	0
287	20240322	155400	1005903910	15920	15920	15920	15920	0
288	20240322	155300	1005903910	15920	15920	15920	15920	0
289	20240322	155200	1005903910	15920	15920	15920	15920	0
290	20240322	155100	1005903910	15920	15920	15920	15920	0
291	20240322	155000	1005903910	15920	15920	15920	15920	0
292	20240322	154900	1005903910	15920	15920	15920	15920	0
293	20240322	154800	1005903910	15920	15920	15920	15920	0
294	20240322	154700	1005903910	15920	15920	15920	15920	0
295	20240322	154600	1005903910	15920	15920	15920	15920	0
296	20240322	154500	1005903910	15920	15920	15920	15920	0
297	20240322	154400	1005903910	15920	15920	15920	15920	0
298	20240322	154300	1005903910	15920	15920	15920	15920	0
299	20240322	154200	1005903910	15920	15920	15920	15920	0
300	20240322	154100	1005903910	15920	15920	15920	15920	0
301	20240322	154000	1005903910	15920	15920	15920	15920	0
302	20240322	153900	1005903910	15920	15920	15920	15920	764
303	20240322	153800	1005903910	15920	15920	15920	15920	0
304	20240322	153700	1005903910	15920	15920	15920	15920	0
305	20240322	153600	1005903910	15920	15920	15920	15920	0
306	20240322	153500	1005903910	15920	15920	15920	15920	0
307	20240322	153400	1005903910	15920	15920	15920	15920	0
308	20240322	153300	1005903910	15920	15920	15920	15920	0
309	20240322	153200	1005903910	15920	15920	15920	15920	0
310	20240322	153100	1005903910	15920	15920	15920	15920	0
311	20240322	153000	1005903910	15920	15920	15920	15920	764
312	20240322	152900	993741030	15930	15930	15930	15930	0
313	20240322	152800	993741030	15930	15930	15930	15930	0
314	20240322	152700	993741030	15930	15930	15930	15930	0
315	20240322	152600	993741030	15930	15930	15930	15930	0
316	20240322	152500	993741030	15930	15930	15930	15930	0
317	20240322	152400	993741030	15930	15930	15930	15930	0
318	20240322	152300	993741030	15930	15930	15930	15930	0
319	20240322	152200	993741030	15930	15930	15930	15930	0
320	20240322	152100	993741030	15930	15930	15930	15930	0
321	20240322	152000	993741030	15930	15930	15930	15930	0
322	20240322	151900	993741030	15930	15860	15930	15860	10
323	20240322	151800	993581870	15940	15940	15940	15940	0
324	20240322	151700	993581870	15940	15940	15940	15940	6
325	20240322	151600	993486230	15940	15930	15940	15930	189
326	20240322	151500	990473700	15940	15940	15940	15940	0
327	20240322	151400	990473700	15940	15940	15940	15940	2
328	20240322	151300	990441820	15900	15940	15940	15900	158
329	20240322	151200	987929580	15940	15900	15940	15840	289
330	20240322	151100	983344290	15940	15940	15940	15940	101
331	20240322	151000	981734350	15940	15900	15940	15900	25
332	20240322	150900	981336680	15930	15910	15930	15900	251
333	20240322	150800	977341210	15920	15920	15920	15920	0
334	20240322	150700	977341210	15920	15920	15920	15920	0
335	20240322	150600	977341210	15920	15940	15940	15900	552
336	20240322	150500	968557160	15920	15930	15940	15920	21
337	20240322	150400	968222700	15940	15960	15960	15940	90
338	20240322	150300	966786320	15970	15930	15970	15930	121
339	20240322	150200	964856470	15970	15930	15970	15930	2
340	20240322	150100	964824570	15970	15930	15970	15930	62
341	20240322	150000	963834470	15930	15970	15970	15930	101
342	20240322	145900	962221540	15970	15960	15980	15960	1090
343	20240322	145800	944814550	15970	15940	15970	15940	48
344	20240322	145700	944049280	15940	15940	15940	15940	8
345	20240322	145600	943921760	15980	15980	15980	15980	0
346	20240322	145500	943921760	15980	15970	15980	15970	431
347	20240322	145400	937034480	15970	15920	15970	15920	1281
348	20240322	145300	916607600	15920	15930	15930	15920	294
349	20240322	145200	911924190	15930	15930	15930	15910	557
350	20240322	145100	903055930	15920	15900	15920	15900	521
351	20240322	145000	894764140	15900	15880	15900	15880	113
352	20240322	144900	892969440	15910	15890	15910	15890	544
353	20240322	144800	884316490	15890	15840	15890	15840	337
354	20240322	144700	878967870	15840	15820	15840	15820	214
355	20240322	144600	875580110	15830	15830	15830	15830	1
356	20240322	144500	875564280	15780	15830	15830	15780	317
357	20240322	144400	870557620	15830	15830	15830	15830	0
358	20240322	144300	870557620	15830	15830	15830	15830	2
359	20240322	144200	870525960	15820	15820	15820	15820	1
360	20240322	144100	870510140	15780	15820	15820	15780	249
361	20240322	144000	866579680	15830	15830	15840	15830	129
362	20240322	143900	864537060	15830	15840	15840	15830	154
363	20240322	143800	862099110	15830	15850	15850	15820	151
364	20240322	143700	859709260	15820	15840	15840	15820	632
365	20240322	143600	849702020	15840	15840	15840	15840	19
366	20240322	143500	849401060	15770	15790	15850	15770	1224
367	20240322	143400	830064590	15790	15780	15790	15780	178
368	20240322	143300	827255490	15780	15770	15780	15770	2
369	20240322	143200	827223940	15780	15770	15780	15770	12
370	20240322	143100	827034660	15780	15780	15780	15780	0
371	20240322	143000	827034660	15780	15780	15780	15780	20
372	20240322	142900	826719060	15750	15780	15780	15750	18
373	20240322	142800	826435310	15780	15750	15780	15750	634
374	20240322	142700	816440910	15730	15710	15760	15710	1401
375	20240322	142600	794382160	15710	15710	15710	15710	4
376	20240322	142500	794319320	15710	15700	15710	15690	66
377	20240322	142400	793283170	15710	15700	15730	15700	181
378	20240322	142300	790440060	15730	15660	15730	15660	41
379	20240322	142200	789797930	15750	15720	15750	15720	1335
380	20240322	142100	768772600	15710	15670	15710	15670	302
381	20240322	142000	764038820	15670	15670	15670	15670	0
382	20240322	141900	764038820	15670	15670	15670	15670	0
383	20240322	141800	764038820	15670	15670	15670	15670	0
384	20240322	141700	764038820	15670	15660	15670	15660	100
385	20240322	141600	762472560	15630	15640	15640	15630	293
386	20240322	141500	757892480	15660	15660	15660	15660	0
387	20240322	141400	757892480	15660	15660	15660	15660	26
388	20240322	141300	757485320	15670	15670	15670	15670	0
389	20240322	141200	757485320	15670	15670	15670	15670	0
390	20240322	141100	757485320	15670	15670	15670	15670	0
391	20240322	141000	757485320	15670	15660	15670	15660	76
392	20240322	140900	756295150	15650	15650	15650	15650	17
393	20240322	140800	756029100	15650	15630	15650	15630	33
394	20240322	140700	755513290	15650	15650	15650	15650	0
395	20240322	140600	755513290	15650	15650	15650	15650	0
396	20240322	140500	755513290	15650	15650	15650	15650	1
397	20240322	140400	755497640	15630	15630	15630	15630	30
398	20240322	140300	755028740	15650	15640	15650	15640	16
399	20240322	140200	754778490	15650	15650	15650	15650	0
400	20240322	140100	754778490	15650	15650	15650	15650	1
401	20240322	140000	754762840	15640	15650	15650	15640	17
402	20240322	135900	754496950	15640	15640	15640	15640	0
403	20240322	135800	754496950	15640	15640	15640	15640	0
404	20240322	135700	754496950	15640	15640	15640	15640	200
405	20240322	135600	751368950	15640	15640	15640	15640	569
406	20240322	135500	742469790	15640	15640	15640	15640	0
407	20240322	135400	742469790	15640	15640	15640	15640	0
408	20240322	135300	742469790	15640	15640	15640	15640	117
409	20240322	135200	740639910	15640	15640	15640	15640	0
410	20240322	135100	740639910	15640	15640	15640	15640	0
411	20240322	135000	740639910	15640	15640	15640	15640	0
412	20240322	134900	740639910	15640	15640	15640	15640	0
413	20240322	134800	740639910	15640	15640	15640	15640	0
414	20240322	134700	740639910	15640	15640	15640	15640	16
415	20240322	134600	740389670	15640	15640	15640	15640	0
416	20240322	134500	740389670	15640	15650	15650	15640	34
417	20240322	134400	739857900	15640	15640	15640	15640	0
418	20240322	134300	739857900	15640	15640	15640	15640	100
419	20240322	134200	738293900	15640	15640	15640	15640	0
420	20240322	134100	738293900	15640	15640	15640	15640	14
421	20240322	134000	738074940	15640	15640	15640	15640	0
422	20240322	133900	738074940	15640	15640	15640	15640	0
423	20240322	133800	738074940	15640	15640	15640	15640	0
424	20240322	133700	738074940	15640	15640	15640	15640	0
425	20240322	133600	738074940	15640	15580	15640	15580	11
426	20240322	133500	737903500	15580	15580	15580	15580	0
427	20240322	133400	737903500	15580	15580	15580	15580	16
428	20240322	133300	737654220	15650	15650	15650	15650	0
429	20240322	133200	737654220	15650	15650	15650	15650	0
430	20240322	133100	737654220	15650	15630	15650	15630	400
431	20240322	133000	731396300	15630	15630	15630	15630	1
432	20240322	132900	731380670	15560	15560	15560	15560	36
433	20240322	132800	730820510	15630	15630	15630	15630	1
434	20240322	132700	730804880	15560	15570	15630	15560	17
435	20240322	132600	730540280	15640	15580	15640	15580	3
436	20240322	132500	730493480	15580	15580	15580	15560	82
437	20240322	132400	729216420	15580	15580	15580	15580	24
438	20240322	132300	728842500	15660	15560	15660	15560	162
439	20240322	132200	726321080	15600	15600	15600	15600	94
440	20240322	132100	724854680	15550	15600	15600	15550	17
441	20240322	132000	724590280	15530	15690	15690	15530	799
442	20240322	131900	712124930	15610	15620	15620	15610	17
443	20240322	131800	711859530	15690	15690	15690	15690	0
444	20240322	131700	711859530	15690	15690	15690	15690	1
445	20240322	131600	711843840	15610	15630	15690	15610	1264
446	20240322	131500	692028870	15640	15650	15650	15640	51
447	20240322	131400	691230820	15690	15690	15690	15690	1
448	20240322	131300	691215130	15690	15690	15690	15690	0
449	20240322	131200	691215130	15690	15690	15690	15690	93
450	20240322	131100	689755960	15690	15690	15690	15690	100
451	20240322	131000	688186960	15700	15700	15700	15700	60
452	20240322	130900	687244960	15720	15690	15720	15690	6
453	20240322	130800	687150790	15640	15630	15640	15630	392
454	20240322	130700	681020500	15630	15630	15630	15630	76
455	20240322	130600	679832620	15640	15640	15640	15640	0
456	20240322	130500	679832620	15640	15640	15640	15640	0
457	20240322	130400	679832620	15640	15640	15640	15640	16
458	20240322	130300	679582380	15650	15650	15650	15650	0
459	20240322	130200	679582380	15650	15640	15650	15640	6
460	20240322	130100	679488530	15650	15650	15650	15650	69
461	20240322	130000	678408680	15660	15660	15660	15660	308
462	20240322	125900	673585400	15660	15660	15660	15660	50
463	20240322	125800	672802400	15690	15690	15690	15690	0
464	20240322	125700	672802400	15690	15690	15690	15690	0
465	20240322	125600	672802400	15690	15690	15690	15660	46
466	20240322	125500	672081740	15690	15690	15690	15690	28
467	20240322	125400	671642420	15690	15670	15690	15670	50
468	20240322	125300	670857960	15680	15660	15680	15660	14
469	20240322	125200	670638700	15660	15660	15660	15660	20
470	20240322	125100	670325500	15690	15690	15690	15690	0
471	20240322	125000	670325500	15690	15660	15690	15660	3
472	20240322	124900	670278490	15670	15680	15690	15670	279
473	20240322	124800	665905880	15680	15680	15680	15680	407
474	20240322	124700	659524120	15680	15690	15690	15680	77
475	20240322	124600	658316010	15720	15720	15720	15720	0
476	20240322	124500	658316010	15720	15720	15720	15720	0
477	20240322	124400	658316010	15720	15720	15720	15720	0
478	20240322	124300	658316010	15720	15720	15720	15720	1
479	20240322	124200	658300290	15670	15670	15670	15670	17
480	20240322	124100	658033900	15700	15720	15720	15700	97
481	20240322	124000	656510340	15750	15750	15750	15750	0
482	20240322	123900	656510340	15750	15750	15750	15750	1
483	20240322	123800	656494590	15770	15770	15770	15770	0
484	20240322	123700	656494590	15770	15720	15770	15720	2
485	20240322	123600	656463100	15770	15720	15770	15720	167
486	20240322	123500	653837810	15720	15720	15720	15720	300
487	20240322	123400	649121810	15720	15720	15720	15720	289
488	20240322	123300	644578730	15780	15750	15780	15750	149
489	20240322	123200	642230650	15750	15720	15750	15720	366
490	20240322	123100	636473670	15700	15700	15700	15700	0
491	20240322	123000	636473670	15700	15700	15700	15700	0
492	20240322	122900	636473670	15700	15700	15700	15700	18
493	20240322	122800	636191070	15700	15700	15700	15700	30
494	20240322	122700	635720070	15700	15700	15700	15700	94
495	20240322	122600	634244270	15700	15700	15700	15700	10
496	20240322	122500	634087270	15700	15680	15700	15680	484
497	20240322	122400	626492820	15690	15660	15690	15660	1500
498	20240322	122300	602964430	15670	15670	15670	15670	1
499	20240322	122200	602948760	15650	15650	15650	15650	0
500	20240322	122100	602948760	15650	15660	15660	15650	143
501	20240322	122000	600710260	15670	15670	15670	15670	0
502	20240322	121900	600710260	15670	15670	15670	15670	1
503	20240322	121800	600694590	15660	15660	15660	15660	149
504	20240322	121700	598361250	15650	15650	15650	15650	0
505	20240322	121600	598361250	15650	15650	15650	15650	47
506	20240322	121500	597625700	15670	15670	15670	15670	0
507	20240322	121400	597625700	15670	15670	15670	15670	1
508	20240322	121300	597610030	15660	15660	15660	15660	0
509	20240322	121200	597610030	15660	15660	15660	15660	300
510	20240322	121100	592912030	15680	15680	15680	15680	0
511	20240322	121000	592912030	15680	15680	15680	15680	0
512	20240322	120900	592912030	15680	15680	15680	15680	0
513	20240322	120800	592912030	15680	15680	15680	15680	0
514	20240322	120700	592912030	15680	15680	15680	15680	0
515	20240322	120600	592912030	15680	15680	15680	15680	0
516	20240322	120500	592912030	15680	15680	15680	15680	0
517	20240322	120400	592912030	15680	15680	15680	15680	62
518	20240322	120300	591939870	15680	15690	15690	15660	373
519	20240322	120200	586091250	15690	15690	15690	15690	0
520	20240322	120100	586091250	15690	15680	15690	15680	250
521	20240322	120000	582169670	15680	15680	15680	15660	200
522	20240322	115900	579033730	15690	15680	15690	15680	331
523	20240322	115800	573843640	15680	15680	15680	15680	346
524	20240322	115700	568418360	15680	15680	15680	15680	1
525	20240322	115600	568402680	15680	15680	15680	15680	0
526	20240322	115500	568402680	15680	15680	15680	15680	0
527	20240322	115400	568402680	15680	15680	15680	15680	0
528	20240322	115300	568402680	15680	15680	15680	15680	0
529	20240322	115200	568402680	15680	15680	15680	15680	0
530	20240322	115100	568402680	15680	15680	15680	15680	477
531	20240322	115000	560923320	15660	15660	15660	15660	0
532	20240322	114900	560923320	15660	15660	15660	15660	230
533	20240322	114800	557321520	15660	15650	15660	15650	134
534	20240322	114700	555224410	15650	15650	15650	15650	1
535	20240322	114600	555208760	15640	15630	15640	15630	530
536	20240322	114500	546923710	15620	15620	15620	15620	133
537	20240322	114400	544846250	15620	15620	15620	15620	76
538	20240322	114300	543659130	15630	15630	15630	15630	1
539	20240322	114200	543643500	15610	15610	15610	15610	220
540	20240322	114100	540209300	15610	15610	15610	15610	0
541	20240322	114000	540209300	15610	15610	15610	15610	300
542	20240322	113900	535526300	15630	15630	15630	15630	0
543	20240322	113800	535526300	15630	15620	15630	15620	101
544	20240322	113700	533948670	15630	15630	15630	15630	14
545	20240322	113600	533729850	15640	15640	15640	15630	54
546	20240322	113500	532885790	15640	15630	15640	15630	5
547	20240322	113400	532807630	15610	15610	15610	15610	18
548	20240322	113300	532526650	15630	15610	15630	15600	71
549	20240322	113200	531418670	15610	15610	15610	15610	21
550	20240322	113100	531090860	15610	15600	15610	15600	114
551	20240322	113000	529312450	15600	15600	15600	15600	0
552	20240322	112900	529312450	15600	15600	15600	15600	10
553	20240322	112800	529156450	15610	15620	15620	15610	380
554	20240322	112700	523222850	15660	15660	15660	15660	0
555	20240322	112600	523222850	15660	15660	15660	15660	0
556	20240322	112500	523222850	15660	15650	15670	15650	418
557	20240322	112400	516676010	15660	15660	15660	15660	0
558	20240322	112300	516676010	15660	15610	15660	15610	1404
559	20240322	112200	494739700	15610	15610	15610	15610	0
560	20240322	112100	494739700	15610	15610	15610	15610	0
561	20240322	112000	494739700	15610	15570	15610	15570	1571
562	20240322	111900	470250110	15570	15570	15570	15570	1
563	20240322	111800	470234540	15550	15550	15550	15550	22
564	20240322	111700	469892440	15550	15550	15550	15550	0
565	20240322	111600	469892440	15550	15550	15550	15550	1
566	20240322	111500	469876890	15550	15550	15550	15550	0
567	20240322	111400	469876890	15550	15550	15550	15550	81
568	20240322	111300	468617340	15550	15550	15550	15550	0
569	20240322	111200	468617340	15550	15550	15550	15550	0
570	20240322	111100	468617340	15550	15550	15550	15550	624
571	20240322	111000	458914140	15550	15550	15550	15550	12
572	20240322	110900	458727540	15610	15610	15610	15610	0
573	20240322	110800	458727540	15610	15610	15610	15610	0
574	20240322	110700	458727540	15610	15610	15610	15610	57
575	20240322	110600	457837770	15540	15560	15590	15540	1305
576	20240322	110500	437513640	15560	15560	15560	15560	0
577	20240322	110400	437513640	15560	15530	15560	15530	163
578	20240322	110300	434982220	15530	15530	15530	15530	263
579	20240322	110200	430897830	15560	15530	15560	15530	2
580	20240322	110100	430866740	15570	15530	15570	15530	3
581	20240322	110000	430820110	15530	15570	15570	15530	6
582	20240322	105900	430726810	15530	15540	15580	15530	46
583	20240322	105800	430010480	15540	15540	15540	15540	3
584	20240322	105700	429963860	15540	15540	15540	15540	1
585	20240322	105600	429948320	15540	15540	15540	15540	230
586	20240322	105500	426374120	15540	15540	15540	15540	0
587	20240322	105400	426374120	15540	15540	15540	15540	1
588	20240322	105300	426358580	15510	15510	15510	15510	1
589	20240322	105200	426343070	15560	15560	15560	15560	0
590	20240322	105100	426343070	15560	15560	15560	15560	1
591	20240322	105000	426327510	15520	15530	15530	15520	108
592	20240322	104900	424650280	15530	15530	15530	15530	1
593	20240322	104800	424634750	15560	15530	15560	15530	101
594	20240322	104700	423066190	15570	15540	15570	15530	221
595	20240322	104600	419634010	15550	15570	15570	15550	130
596	20240322	104500	417612350	15570	15580	15600	15570	5
597	20240322	104400	417534460	15590	15590	15590	15590	16
598	20240322	104300	417285020	15590	15590	15590	15590	1
599	20240322	104200	417269430	15600	15600	15600	15590	7
600	20240322	104100	417160270	15620	15600	15620	15600	321
601	20240322	104000	412152650	15630	15630	15630	15630	0
602	20240322	103900	412152650	15630	15630	15630	15630	0
603	20240322	103800	412152650	15630	15630	15630	15630	0
604	20240322	103700	412152650	15630	15630	15630	15630	0
605	20240322	103600	412152650	15630	15630	15630	15630	51
606	20240322	103500	411355520	15600	15610	15630	15600	88
607	20240322	103400	409982680	15630	15630	15630	15630	18
608	20240322	103300	409701340	15640	15630	15640	15630	3
609	20240322	103200	409654440	15620	15620	15620	15620	51
610	20240322	103100	408857820	15620	15610	15620	15550	299
611	20240322	103000	404201360	15620	15600	15620	15600	231
612	20240322	102900	400595800	15600	15600	15600	15600	0
613	20240322	102800	400595800	15600	15600	15600	15600	1
614	20240322	102700	400580200	15600	15600	15600	15600	1
615	20240322	102600	400564600	15530	15530	15530	15530	0
616	20240322	102500	400564600	15530	15530	15530	15530	0
617	20240322	102400	400564600	15530	15530	15530	15530	4
618	20240322	102300	400502480	15600	15600	15600	15600	0
619	20240322	102200	400502480	15600	15600	15600	15600	15
620	20240322	102100	400268480	15580	15560	15580	15560	57
621	20240322	102000	399380800	15560	15560	15560	15560	61
622	20240322	101900	398431640	15560	15560	15560	15560	6
623	20240322	101800	398338280	15570	15570	15570	15570	0
624	20240322	101700	398338280	15570	15570	15570	15570	38
625	20240322	101600	397746620	15570	15570	15570	15510	71
626	20240322	101500	396641210	15570	15570	15570	15570	0
627	20240322	101400	396641210	15570	15580	15580	15490	52
628	20240322	101300	395835560	15460	15490	15590	15460	474
629	20240322	101200	388489080	15590	15580	15590	15580	50
630	20240322	101100	387710070	15590	15590	15590	15590	1
631	20240322	101000	387694480	15490	15590	15600	15490	52
632	20240322	100900	386888790	15490	15490	15490	15490	20
633	20240322	100800	386578990	15590	15550	15600	15550	960
634	20240322	100700	371611580	15550	15520	15550	15520	73
635	20240322	100600	370478580	15500	15500	15500	15500	727
636	20240322	100500	359210080	15500	15480	15500	15480	591
637	20240322	100400	350054670	15480	15480	15480	15480	5
638	20240322	100300	349977270	15470	15450	15470	15450	2
639	20240322	100200	349946350	15430	15430	15430	15430	126
640	20240322	100100	348002170	15450	15470	15480	15450	45
641	20240322	100000	347306350	15470	15470	15470	15470	172
642	20240322	095900	344645510	15460	15430	15460	15430	127
643	20240322	095800	342685330	15440	15430	15440	15430	140
644	20240322	095700	340525120	15450	15420	15450	15420	352
645	20240322	095600	335094400	15410	15420	15430	15410	721
646	20240322	095500	323980660	15410	15410	15430	15410	220
647	20240322	095400	320589090	15410	15410	15410	15410	72
648	20240322	095300	319479570	15410	15380	15410	15380	19
649	20240322	095200	319187320	15430	15400	15430	15380	18
650	20240322	095100	318909930	15400	15380	15400	15380	3
651	20240322	095000	318863770	15370	15370	15370	15370	76
652	20240322	094900	317695650	15370	15350	15370	15350	93
653	20240322	094800	316266830	15350	15350	15350	15350	0
654	20240322	094700	316266830	15350	15330	15350	15330	25
655	20240322	094600	315883560	15330	15330	15330	15330	0
656	20240322	094500	315883560	15330	15310	15330	15310	401
657	20240322	094400	309743550	15300	15300	15300	15280	225
658	20240322	094300	306303930	15300	15250	15300	15250	940
659	20240322	094200	291956730	15250	15280	15280	15250	151
660	20240322	094100	289653950	15270	15260	15270	15260	385
661	20240322	094000	283776300	15250	15250	15260	15250	525
662	20240322	093900	275770040	15260	15250	15260	15240	662
663	20240322	093800	265680640	15260	15270	15270	15260	26
664	20240322	093700	265283870	15240	15260	15270	15240	1691
665	20240322	093600	239501830	15260	15290	15300	15260	394
666	20240322	093500	233485790	15280	15290	15290	15280	189
667	20240322	093400	230596070	15300	15300	15300	15300	20
668	20240322	093300	230290070	15300	15300	15300	15300	2
669	20240322	093200	230259470	15290	15290	15290	15290	115
670	20240322	093100	228501120	15290	15280	15290	15280	6
671	20240322	093000	228409430	15280	15280	15280	15280	41
672	20240322	092900	227782950	15290	15290	15290	15280	75
673	20240322	092800	226636910	15290	15290	15290	15290	4
674	20240322	092700	226575750	15270	15310	15310	15270	671
675	20240322	092600	216315330	15360	15310	15360	15310	16
676	20240322	092500	216070320	15310	15310	15310	15310	0
677	20240322	092400	216070320	15310	15310	15310	15310	121
678	20240322	092300	214217810	15310	15300	15310	15300	166
679	20240322	092200	211677600	15300	15300	15300	15300	10
680	20240322	092100	211524600	15300	15300	15300	15300	1
681	20240322	092000	211509300	15250	15240	15250	15210	469
682	20240322	091900	204358600	15200	15200	15230	15200	649
683	20240322	091800	194479280	15200	15320	15330	15200	2279
684	20240322	091700	159686670	15320	15330	15330	15320	553
685	20240322	091600	151212710	15320	15330	15340	15320	718
686	20240322	091500	140202220	15330	15340	15380	15330	790
687	20240322	091400	128089610	15330	15350	15350	15320	343
688	20240322	091300	122829880	15380	15420	15450	15380	2364
689	20240322	091200	86412990	15430	15440	15450	15430	1085
690	20240322	091100	69662100	15440	15470	15470	15440	591
691	20240322	091000	60522670	15470	15470	15470	15470	0
692	20240322	090900	60522670	15470	15450	15470	15450	52
693	20240322	090800	59718750	15440	15450	15450	15440	365
694	20240322	090700	54079810	15450	15460	15460	15450	81
695	20240322	090600	52828260	15450	15450	15450	15450	0
696	20240322	090500	52828260	15450	15570	15570	15450	2623
697	20240322	090400	12105610	15580	15580	15580	15580	1
698	20240322	090300	12090030	15580	15580	15580	15580	8
699	20240322	090200	11965390	15580	15580	15580	15580	78
700	20240322	090100	10750150	15580	15580	15580	15570	152
701	20240322	090000	8382040	15580	15580	15580	15580	538