KissMeData/228670/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204000	754319330	16930	16930	16930	16930	611
3	20240322	203900	754319330	16930	16930	16930	16930	0
4	20240322	203800	754319330	16930	16930	16930	16930	0
5	20240322	203700	754319330	16930	16930	16930	16930	0
6	20240322	203600	754319330	16930	16930	16930	16930	0
7	20240322	203500	754319330	16930	16930	16930	16930	0
8	20240322	203400	754319330	16930	16930	16930	16930	0
9	20240322	203300	754319330	16930	16930	16930	16930	0
10	20240322	203200	754319330	16930	16930	16930	16930	0
11	20240322	203100	754319330	16930	16930	16930	16930	0
12	20240322	203000	754319330	16930	16930	16930	16930	0
13	20240322	202900	754319330	16930	16930	16930	16930	0
14	20240322	202800	754319330	16930	16930	16930	16930	0
15	20240322	202700	754319330	16930	16930	16930	16930	0
16	20240322	202600	754319330	16930	16930	16930	16930	0
17	20240322	202500	754319330	16930	16930	16930	16930	0
18	20240322	202400	754319330	16930	16930	16930	16930	0
19	20240322	202300	754319330	16930	16930	16930	16930	0
20	20240322	202200	754319330	16930	16930	16930	16930	0
21	20240322	202100	754319330	16930	16930	16930	16930	0
22	20240322	202000	754319330	16930	16930	16930	16930	0
23	20240322	201900	754319330	16930	16930	16930	16930	0
24	20240322	201800	754319330	16930	16930	16930	16930	0
25	20240322	201700	754319330	16930	16930	16930	16930	0
26	20240322	201600	754319330	16930	16930	16930	16930	0
27	20240322	201500	754319330	16930	16930	16930	16930	0
28	20240322	201400	754319330	16930	16930	16930	16930	0
29	20240322	201300	754319330	16930	16930	16930	16930	0
30	20240322	201200	754319330	16930	16930	16930	16930	0
31	20240322	201100	754319330	16930	16930	16930	16930	0
32	20240322	201000	754319330	16930	16930	16930	16930	611
33	20240322	200900	754319330	16930	16930	16930	16930	0
34	20240322	200800	754319330	16930	16930	16930	16930	0
35	20240322	200700	754319330	16930	16930	16930	16930	0
36	20240322	200600	754319330	16930	16930	16930	16930	0
37	20240322	200500	754319330	16930	16930	16930	16930	0
38	20240322	200400	754319330	16930	16930	16930	16930	0
39	20240322	200300	754319330	16930	16930	16930	16930	0
40	20240322	200200	754319330	16930	16930	16930	16930	0
41	20240322	200100	754319330	16930	16930	16930	16930	0
42	20240322	200000	754319330	16930	16930	16930	16930	0
43	20240322	195900	754319330	16930	16930	16930	16930	0
44	20240322	195800	754319330	16930	16930	16930	16930	0
45	20240322	195700	754319330	16930	16930	16930	16930	0
46	20240322	195600	754319330	16930	16930	16930	16930	0
47	20240322	195500	754319330	16930	16930	16930	16930	0
48	20240322	195400	754319330	16930	16930	16930	16930	0
49	20240322	195300	754319330	16930	16930	16930	16930	0
50	20240322	195200	754319330	16930	16930	16930	16930	0
51	20240322	195100	754319330	16930	16930	16930	16930	0
52	20240322	195000	754319330	16930	16930	16930	16930	0
53	20240322	194900	754319330	16930	16930	16930	16930	0
54	20240322	194800	754319330	16930	16930	16930	16930	0
55	20240322	194700	754319330	16930	16930	16930	16930	0
56	20240322	194600	754319330	16930	16930	16930	16930	0
57	20240322	194500	754319330	16930	16930	16930	16930	0
58	20240322	194400	754319330	16930	16930	16930	16930	0
59	20240322	194300	754319330	16930	16930	16930	16930	0
60	20240322	194200	754319330	16930	16930	16930	16930	0
61	20240322	194100	754319330	16930	16930	16930	16930	0
62	20240322	194000	754319330	16930	16930	16930	16930	611
63	20240322	193900	754319330	16930	16930	16930	16930	0
64	20240322	193800	754319330	16930	16930	16930	16930	0
65	20240322	193700	754319330	16930	16930	16930	16930	0
66	20240322	193600	754319330	16930	16930	16930	16930	0
67	20240322	193500	754319330	16930	16930	16930	16930	0
68	20240322	193400	754319330	16930	16930	16930	16930	0
69	20240322	193300	754319330	16930	16930	16930	16930	0
70	20240322	193200	754319330	16930	16930	16930	16930	0
71	20240322	193100	754319330	16930	16930	16930	16930	0
72	20240322	193000	754319330	16930	16930	16930	16930	0
73	20240322	192900	754319330	16930	16930	16930	16930	0
74	20240322	192800	754319330	16930	16930	16930	16930	0
75	20240322	192700	754319330	16930	16930	16930	16930	0
76	20240322	192600	754319330	16930	16930	16930	16930	0
77	20240322	192500	754319330	16930	16930	16930	16930	0
78	20240322	192400	754319330	16930	16930	16930	16930	0
79	20240322	192300	754319330	16930	16930	16930	16930	0
80	20240322	192200	754319330	16930	16930	16930	16930	0
81	20240322	192100	754319330	16930	16930	16930	16930	0
82	20240322	192000	754319330	16930	16930	16930	16930	0
83	20240322	191900	754319330	16930	16930	16930	16930	0
84	20240322	191800	754319330	16930	16930	16930	16930	0
85	20240322	191700	754319330	16930	16930	16930	16930	0
86	20240322	191600	754319330	16930	16930	16930	16930	0
87	20240322	191500	754319330	16930	16930	16930	16930	0
88	20240322	191400	754319330	16930	16930	16930	16930	0
89	20240322	191300	754319330	16930	16930	16930	16930	0
90	20240322	191200	754319330	16930	16930	16930	16930	0
91	20240322	191100	754319330	16930	16930	16930	16930	0
92	20240322	191000	754319330	16930	16930	16930	16930	611
93	20240322	190900	754319330	16930	16930	16930	16930	0
94	20240322	190800	754319330	16930	16930	16930	16930	0
95	20240322	190700	754319330	16930	16930	16930	16930	0
96	20240322	190600	754319330	16930	16930	16930	16930	0
97	20240322	190500	754319330	16930	16930	16930	16930	0
98	20240322	190400	754319330	16930	16930	16930	16930	0
99	20240322	190300	754319330	16930	16930	16930	16930	0
100	20240322	190200	754319330	16930	16930	16930	16930	0
101	20240322	190100	754319330	16930	16930	16930	16930	0
102	20240322	190000	754319330	16930	16930	16930	16930	0
103	20240322	185900	754319330	16930	16930	16930	16930	0
104	20240322	185800	754319330	16930	16930	16930	16930	0
105	20240322	185700	754319330	16930	16930	16930	16930	0
106	20240322	185600	754319330	16930	16930	16930	16930	0
107	20240322	185500	754319330	16930	16930	16930	16930	0
108	20240322	185400	754319330	16930	16930	16930	16930	0
109	20240322	185300	754319330	16930	16930	16930	16930	0
110	20240322	185200	754319330	16930	16930	16930	16930	0
111	20240322	185100	754319330	16930	16930	16930	16930	0
112	20240322	185000	754319330	16930	16930	16930	16930	0
113	20240322	184900	754319330	16930	16930	16930	16930	0
114	20240322	184800	754319330	16930	16930	16930	16930	0
115	20240322	184700	754319330	16930	16930	16930	16930	0
116	20240322	184600	754319330	16930	16930	16930	16930	0
117	20240322	184500	754319330	16930	16930	16930	16930	0
118	20240322	184400	754319330	16930	16930	16930	16930	0
119	20240322	184300	754319330	16930	16930	16930	16930	0
120	20240322	184200	754319330	16930	16930	16930	16930	0
121	20240322	184100	754319330	16930	16930	16930	16930	0
122	20240322	184000	754319330	16930	16930	16930	16930	611
123	20240322	183900	754319330	16930	16930	16930	16930	0
124	20240322	183800	754319330	16930	16930	16930	16930	0
125	20240322	183700	754319330	16930	16930	16930	16930	0
126	20240322	183600	754319330	16930	16930	16930	16930	0
127	20240322	183500	754319330	16930	16930	16930	16930	0
128	20240322	183400	754319330	16930	16930	16930	16930	0
129	20240322	183300	754319330	16930	16930	16930	16930	0
130	20240322	183200	754319330	16930	16930	16930	16930	0
131	20240322	183100	754319330	16930	16930	16930	16930	0
132	20240322	183000	754319330	16930	16930	16930	16930	0
133	20240322	182900	754319330	16930	16930	16930	16930	0
134	20240322	182800	754319330	16930	16930	16930	16930	0
135	20240322	182700	754319330	16930	16930	16930	16930	0
136	20240322	182600	754319330	16930	16930	16930	16930	0
137	20240322	182500	754319330	16930	16930	16930	16930	0
138	20240322	182400	754319330	16930	16930	16930	16930	0
139	20240322	182300	754319330	16930	16930	16930	16930	0
140	20240322	182200	754319330	16930	16930	16930	16930	0
141	20240322	182100	754319330	16930	16930	16930	16930	0
142	20240322	182000	754319330	16930	16930	16930	16930	0
143	20240322	181900	754319330	16930	16930	16930	16930	0
144	20240322	181800	754319330	16930	16930	16930	16930	0
145	20240322	181700	754319330	16930	16930	16930	16930	0
146	20240322	181600	754319330	16930	16930	16930	16930	0
147	20240322	181500	754319330	16930	16930	16930	16930	0
148	20240322	181400	754319330	16930	16930	16930	16930	0
149	20240322	181300	754319330	16930	16930	16930	16930	0
150	20240322	181200	754319330	16930	16930	16930	16930	0
151	20240322	181100	754319330	16930	16930	16930	16930	0
152	20240322	181000	754319330	16930	16930	16930	16930	611
153	20240322	180900	754319330	16930	16930	16930	16930	0
154	20240322	180800	754319330	16930	16930	16930	16930	0
155	20240322	180700	754319330	16930	16930	16930	16930	0
156	20240322	180600	754319330	16930	16930	16930	16930	0
157	20240322	180500	754319330	16930	16930	16930	16930	0
158	20240322	180400	754319330	16930	16930	16930	16930	0
159	20240322	180300	754319330	16930	16930	16930	16930	0
160	20240322	180200	754319330	16930	16930	16930	16930	0
161	20240322	180100	754319330	16930	16930	16930	16930	0
162	20240322	180000	754319330	16930	16930	16930	16930	0
163	20240322	175900	754319330	16930	16930	16930	16930	0
164	20240322	175800	754319330	16930	16930	16930	16930	0
165	20240322	175700	754319330	16930	16930	16930	16930	0
166	20240322	175600	754319330	16930	16930	16930	16930	0
167	20240322	175500	754319330	16930	16930	16930	16930	0
168	20240322	175400	754319330	16930	16930	16930	16930	0
169	20240322	175300	754319330	16930	16930	16930	16930	0
170	20240322	175200	754319330	16930	16930	16930	16930	0
171	20240322	175100	754319330	16930	16930	16930	16930	0
172	20240322	175000	754319330	16930	16930	16930	16930	0
173	20240322	174900	754319330	16930	16930	16930	16930	0
174	20240322	174800	754319330	16930	16930	16930	16930	0
175	20240322	174700	754319330	16930	16930	16930	16930	0
176	20240322	174600	754319330	16930	16930	16930	16930	0
177	20240322	174500	754319330	16930	16930	16930	16930	0
178	20240322	174400	754319330	16930	16930	16930	16930	0
179	20240322	174300	754319330	16930	16930	16930	16930	0
180	20240322	174200	754319330	16930	16930	16930	16930	0
181	20240322	174100	754319330	16930	16930	16930	16930	0
182	20240322	174000	754319330	16930	16930	16930	16930	611
183	20240322	173900	754319330	16930	16930	16930	16930	0
184	20240322	173800	754319330	16930	16930	16930	16930	0
185	20240322	173700	754319330	16930	16930	16930	16930	0
186	20240322	173600	754319330	16930	16930	16930	16930	0
187	20240322	173500	754319330	16930	16930	16930	16930	0
188	20240322	173400	754319330	16930	16930	16930	16930	0
189	20240322	173300	754319330	16930	16930	16930	16930	0
190	20240322	173200	754319330	16930	16930	16930	16930	0
191	20240322	173100	754319330	16930	16930	16930	16930	0
192	20240322	173000	754319330	16930	16930	16930	16930	0
193	20240322	172900	754319330	16930	16930	16930	16930	0
194	20240322	172800	754319330	16930	16930	16930	16930	0
195	20240322	172700	754319330	16930	16930	16930	16930	0
196	20240322	172600	754319330	16930	16930	16930	16930	0
197	20240322	172500	754319330	16930	16930	16930	16930	0
198	20240322	172400	754319330	16930	16930	16930	16930	0
199	20240322	172300	754319330	16930	16930	16930	16930	0
200	20240322	172200	754319330	16930	16930	16930	16930	0
201	20240322	172100	754319330	16930	16930	16930	16930	0
202	20240322	172000	754319330	16930	16930	16930	16930	0
203	20240322	171900	754319330	16930	16930	16930	16930	0
204	20240322	171800	754319330	16930	16930	16930	16930	0
205	20240322	171700	754319330	16930	16930	16930	16930	0
206	20240322	171600	754319330	16930	16930	16930	16930	0
207	20240322	171500	754319330	16930	16930	16930	16930	0
208	20240322	171400	754319330	16930	16930	16930	16930	0
209	20240322	171300	754319330	16930	16930	16930	16930	0
210	20240322	171200	754319330	16930	16930	16930	16930	0
211	20240322	171100	754319330	16930	16930	16930	16930	0
212	20240322	171000	754319330	16930	16930	16930	16930	611
213	20240322	170900	754319330	16930	16930	16930	16930	0
214	20240322	170800	754319330	16930	16930	16930	16930	0
215	20240322	170700	754319330	16930	16930	16930	16930	0
216	20240322	170600	754319330	16930	16930	16930	16930	0
217	20240322	170500	754319330	16930	16930	16930	16930	0
218	20240322	170400	754319330	16930	16930	16930	16930	0
219	20240322	170300	754319330	16930	16930	16930	16930	0
220	20240322	170200	754319330	16930	16930	16930	16930	0
221	20240322	170100	754319330	16930	16930	16930	16930	0
222	20240322	170000	754319330	16930	16930	16930	16930	0
223	20240322	165900	754319330	16930	16930	16930	16930	0
224	20240322	165800	754319330	16930	16930	16930	16930	0
225	20240322	165700	754319330	16930	16930	16930	16930	0
226	20240322	165600	754319330	16930	16930	16930	16930	0
227	20240322	165500	754319330	16930	16930	16930	16930	0
228	20240322	165400	754319330	16930	16930	16930	16930	0
229	20240322	165300	754319330	16930	16930	16930	16930	0
230	20240322	165200	754319330	16930	16930	16930	16930	0
231	20240322	165100	754319330	16930	16930	16930	16930	0
232	20240322	165000	754319330	16930	16930	16930	16930	0
233	20240322	164900	754319330	16930	16930	16930	16930	0
234	20240322	164800	754319330	16930	16930	16930	16930	0
235	20240322	164700	754319330	16930	16930	16930	16930	0
236	20240322	164600	754319330	16930	16930	16930	16930	0
237	20240322	164500	754319330	16930	16930	16930	16930	0
238	20240322	164400	754319330	16930	16930	16930	16930	0
239	20240322	164300	754319330	16930	16930	16930	16930	0
240	20240322	164200	754319330	16930	16930	16930	16930	0
241	20240322	164100	754319330	16930	16930	16930	16930	0
242	20240322	164000	754319330	16930	16930	16930	16930	611
243	20240322	163900	754319330	16930	16930	16930	16930	0
244	20240322	163800	754319330	16930	16930	16930	16930	0
245	20240322	163700	754319330	16930	16930	16930	16930	0
246	20240322	163600	754319330	16930	16930	16930	16930	0
247	20240322	163500	754319330	16930	16930	16930	16930	0
248	20240322	163400	754319330	16930	16930	16930	16930	0
249	20240322	163300	754319330	16930	16930	16930	16930	0
250	20240322	163200	754319330	16930	16930	16930	16930	0
251	20240322	163100	754319330	16930	16930	16930	16930	0
252	20240322	163000	754319330	16930	16930	16930	16930	0
253	20240322	162900	754319330	16930	16930	16930	16930	0
254	20240322	162800	754319330	16930	16930	16930	16930	0
255	20240322	162700	754319330	16930	16930	16930	16930	0
256	20240322	162600	754319330	16930	16930	16930	16930	0
257	20240322	162500	754319330	16930	16930	16930	16930	0
258	20240322	162400	754319330	16930	16930	16930	16930	0
259	20240322	162300	754319330	16930	16930	16930	16930	0
260	20240322	162200	754319330	16930	16930	16930	16930	0
261	20240322	162100	754319330	16930	16930	16930	16930	0
262	20240322	162000	754319330	16930	16930	16930	16930	0
263	20240322	161900	754319330	16930	16930	16930	16930	0
264	20240322	161800	754319330	16930	16930	16930	16930	0
265	20240322	161700	754319330	16930	16930	16930	16930	0
266	20240322	161600	754319330	16930	16930	16930	16930	0
267	20240322	161500	754319330	16930	16930	16930	16930	0
268	20240322	161400	754319330	16930	16930	16930	16930	0
269	20240322	161300	754319330	16930	16930	16930	16930	0
270	20240322	161200	754319330	16930	16930	16930	16930	0
271	20240322	161100	754319330	16930	16930	16930	16930	0
272	20240322	161000	754319330	16930	16930	16930	16930	611
273	20240322	160900	754319330	16930	16930	16930	16930	0
274	20240322	160800	754319330	16930	16930	16930	16930	0
275	20240322	160700	754319330	16930	16930	16930	16930	0
276	20240322	160600	754319330	16930	16930	16930	16930	0
277	20240322	160500	754319330	16930	16930	16930	16930	0
278	20240322	160400	754319330	16930	16930	16930	16930	0
279	20240322	160300	754319330	16930	16930	16930	16930	0
280	20240322	160200	754319330	16930	16930	16930	16930	0
281	20240322	160100	754319330	16930	16930	16930	16930	0
282	20240322	160000	754319330	16930	16930	16930	16930	0
283	20240322	155900	754319330	16930	16930	16930	16930	0
284	20240322	155800	754319330	16930	16930	16930	16930	0
285	20240322	155700	754319330	16930	16930	16930	16930	0
286	20240322	155600	754319330	16930	16930	16930	16930	0
287	20240322	155500	754319330	16930	16930	16930	16930	0
288	20240322	155400	754319330	16930	16930	16930	16930	0
289	20240322	155300	754319330	16930	16930	16930	16930	0
290	20240322	155200	754319330	16930	16930	16930	16930	0
291	20240322	155100	754319330	16930	16930	16930	16930	0
292	20240322	155000	754319330	16930	16930	16930	16930	0
293	20240322	154900	754319330	16930	16930	16930	16930	0
294	20240322	154800	754319330	16930	16930	16930	16930	0
295	20240322	154700	754319330	16930	16930	16930	16930	0
296	20240322	154600	754319330	16930	16930	16930	16930	0
297	20240322	154500	754319330	16930	16930	16930	16930	0
298	20240322	154400	754319330	16930	16930	16930	16930	0
299	20240322	154300	754319330	16930	16930	16930	16930	0
300	20240322	154200	754319330	16930	16930	16930	16930	0
301	20240322	154100	754319330	16930	16930	16930	16930	0
302	20240322	154000	754319330	16930	16930	16930	16930	611
303	20240322	153900	754319330	16930	16930	16930	16930	0
304	20240322	153800	754319330	16930	16930	16930	16930	0
305	20240322	153700	754319330	16930	16930	16930	16930	0
306	20240322	153600	754319330	16930	16930	16930	16930	0
307	20240322	153500	754319330	16930	16930	16930	16930	0
308	20240322	153400	754319330	16930	16930	16930	16930	0
309	20240322	153300	754319330	16930	16930	16930	16930	0
310	20240322	153200	754319330	16930	16930	16930	16930	0
311	20240322	153100	754319330	16930	16930	16930	16930	0
312	20240322	153000	754319330	16930	16930	16930	16930	611
313	20240322	152900	743975100	16890	16890	16890	16890	0
314	20240322	152800	743975100	16890	16890	16890	16890	0
315	20240322	152700	743975100	16890	16890	16890	16890	0
316	20240322	152600	743975100	16890	16890	16890	16890	0
317	20240322	152500	743975100	16890	16890	16890	16890	0
318	20240322	152400	743975100	16890	16890	16890	16890	0
319	20240322	152300	743975100	16890	16890	16890	16890	0
320	20240322	152200	743975100	16890	16890	16890	16890	0
321	20240322	152100	743975100	16890	16890	16890	16890	0
322	20240322	152000	743975100	16890	16890	16890	16890	0
323	20240322	151900	743975100	16890	16880	16890	16880	87
324	20240322	151800	742506100	16890	16890	16890	16890	178
325	20240322	151700	739499680	16890	16890	16900	16890	108
326	20240322	151600	737675460	16900	16920	16920	16900	275
327	20240322	151500	733025100	16920	16920	16920	16920	1
328	20240322	151400	733008180	16920	16900	16920	16900	91
329	20240322	151300	731469760	16900	16900	16900	16900	1
330	20240322	151200	731452860	16900	16880	16900	16880	87
331	20240322	151100	729984220	16850	16840	16850	16840	231
332	20240322	151000	726091880	16840	16840	16840	16840	0
333	20240322	150900	726091880	16840	16850	16850	16840	372
334	20240322	150800	719825490	16850	16880	16880	16850	267
335	20240322	150700	715325940	16880	16870	16880	16850	363
336	20240322	150600	709208050	16880	16880	16880	16880	0
337	20240322	150500	709208050	16880	16880	16880	16880	61
338	20240322	150400	708178370	16880	16880	16880	16880	1
339	20240322	150300	708161490	16930	16930	16930	16930	0
340	20240322	150200	708161490	16930	16930	16930	16930	23
341	20240322	150100	707772100	16930	16930	16930	16930	5
342	20240322	150000	707687450	16940	16850	16940	16850	2
343	20240322	145900	707653660	16850	16850	16850	16850	0
344	20240322	145800	707653660	16850	16850	16860	16850	223
345	20240322	145700	703893900	16850	16850	16850	16850	16
346	20240322	145600	703624300	16850	16850	16850	16850	13
347	20240322	145500	703405250	16850	16860	16860	16850	386
348	20240322	145400	696899340	16830	16830	16830	16830	1
349	20240322	145300	696882510	16840	16840	16840	16830	192
350	20240322	145200	693649640	16840	16840	16850	16840	64
351	20240322	145100	692571870	16840	16840	16850	16840	59
352	20240322	145000	691578300	16830	16850	16850	16830	166
353	20240322	144900	688782830	16840	16870	16870	16840	1700
354	20240322	144800	660119190	16870	16870	16880	16870	76
355	20240322	144700	658836970	16870	16880	16880	16870	41
356	20240322	144600	658145000	16870	16870	16870	16870	71
357	20240322	144500	656947230	16870	16900	16900	16870	739
358	20240322	144400	644463250	16900	16940	16940	16900	818
359	20240322	144300	630624720	16930	16930	16940	16930	29
360	20240322	144200	630133740	16940	16930	16940	16930	130
361	20240322	144100	627931840	16930	16930	16930	16930	1
362	20240322	144000	627914910	16930	16950	16950	16930	91
363	20240322	143900	626372480	16950	16950	16950	16950	1
364	20240322	143800	626355530	16970	16970	16970	16970	0
365	20240322	143700	626355530	16970	16940	16970	16940	272
366	20240322	143600	621742400	16920	16930	16930	16920	85
367	20240322	143500	620304180	16930	16930	16930	16930	6
368	20240322	143400	620202600	16920	16920	16920	16920	1
369	20240322	143300	620185680	16940	16940	16940	16940	50
370	20240322	143200	619338680	16940	16920	16940	16920	2
371	20240322	143100	619304820	16920	16940	16940	16920	23
372	20240322	143000	618915640	16940	16930	16940	16930	242
373	20240322	142900	614816680	16930	16930	16930	16930	0
374	20240322	142800	614816680	16930	16930	16930	16930	8
375	20240322	142700	614681240	16910	16910	16910	16910	9
376	20240322	142600	614529050	16910	16910	16910	16910	60
377	20240322	142500	613514450	16920	16920	16930	16920	674
378	20240322	142400	602109540	16920	16910	16920	16900	43
379	20240322	142300	601382100	16910	16900	16910	16900	17
380	20240322	142200	601094690	16900	16900	16900	16900	1
381	20240322	142100	601077790	16910	16910	16910	16910	57
382	20240322	142000	600113920	16910	16910	16910	16910	6
383	20240322	141900	600012460	16910	16900	16910	16890	117
384	20240322	141800	598035130	16900	16890	16900	16890	21
385	20240322	141700	597680240	16900	16900	16900	16900	5
386	20240322	141600	597595740	16900	16900	16900	16900	10
387	20240322	141500	597426740	16900	16890	16900	16890	14
388	20240322	141400	597190230	16870	16870	16870	16870	1
389	20240322	141300	597173360	16870	16890	16890	16870	128
390	20240322	141200	595012680	16890	16890	16890	16890	0
391	20240322	141100	595012680	16890	16890	16890	16890	18
392	20240322	141000	594708660	16890	16890	16890	16890	18
393	20240322	140900	594404640	16890	16890	16890	16890	1
394	20240322	140800	594387750	16890	16890	16890	16890	10
395	20240322	140700	594218850	16890	16890	16890	16890	13
396	20240322	140600	593999280	16890	16890	16890	16890	15
397	20240322	140500	593745930	16890	16890	16890	16890	1
398	20240322	140400	593729040	16890	16890	16890	16890	1
399	20240322	140300	593712150	16880	16880	16880	16880	0
400	20240322	140200	593712150	16880	16880	16880	16880	0
401	20240322	140100	593712150	16880	16880	16880	16880	0
402	20240322	140000	593712150	16880	16880	16880	16880	11
403	20240322	135900	593526470	16880	16900	16900	16880	99
404	20240322	135800	591855330	16900	16900	16900	16900	1
405	20240322	135700	591838430	16880	16880	16880	16880	31
406	20240322	135600	591315150	16880	16880	16880	16880	31
407	20240322	135500	590791870	16880	16880	16880	16880	1
408	20240322	135400	590774990	16900	16900	16900	16900	48
409	20240322	135300	589963790	16900	16890	16900	16890	52
410	20240322	135200	589085490	16880	16880	16880	16880	0
411	20240322	135100	589085490	16880	16880	16880	16880	1
412	20240322	135000	589068610	16900	16900	16900	16900	0
413	20240322	134900	589068610	16900	16900	16900	16900	50
414	20240322	134800	588223610	16880	16880	16880	16880	0
415	20240322	134700	588223610	16880	16900	16900	16880	104
416	20240322	134600	586468030	16900	16870	16900	16870	655
417	20240322	134500	575399060	16890	16890	16890	16890	10
418	20240322	134400	575230160	16880	16880	16880	16880	60
419	20240322	134300	574217360	16890	16880	16890	16880	57
420	20240322	134200	573255000	16860	16880	16880	16860	139
421	20240322	134100	570908700	16880	16880	16880	16880	50
422	20240322	134000	570064700	16890	16890	16890	16890	14
423	20240322	133900	569828240	16890	16870	16890	16870	341
424	20240322	133800	564070650	16860	16860	16860	16860	60
425	20240322	133700	563059050	16860	16850	16860	16850	34
426	20240322	133600	562485850	16840	16860	16860	16840	108
427	20240322	133500	560665950	16860	16860	16860	16860	53
428	20240322	133400	559772370	16860	16850	16860	16850	11
429	20240322	133300	559586920	16860	16860	16870	16860	1088
430	20240322	133200	541242540	16860	16860	16860	16860	0
431	20240322	133100	541242540	16860	16860	16860	16860	0
432	20240322	133000	541242540	16860	16860	16860	16860	52
433	20240322	132900	540365820	16860	16860	16860	16860	49
434	20240322	132800	539539680	16860	16860	16860	16860	0
435	20240322	132700	539539680	16860	16840	16860	16840	364
436	20240322	132600	533406780	16840	16840	16840	16840	0
437	20240322	132500	533406780	16840	16830	16840	16830	5
438	20240322	132400	533322590	16840	16840	16840	16840	209
439	20240322	132300	529803030	16820	16820	16820	16820	0
440	20240322	132200	529803030	16820	16830	16830	16820	55
441	20240322	132100	528877680	16840	16830	16840	16830	56
442	20240322	132000	527935140	16830	16830	16830	16830	1
443	20240322	131900	527918310	16830	16830	16830	16830	0
444	20240322	131800	527918310	16830	16830	16830	16830	51
445	20240322	131700	527059980	16830	16830	16830	16830	70
446	20240322	131600	525881880	16820	16820	16820	16820	1
447	20240322	131500	525865060	16820	16820	16820	16820	10
448	20240322	131400	525696860	16840	16830	16840	16830	199
449	20240322	131300	522347360	16830	16830	16830	16830	0
450	20240322	131200	522347360	16830	16820	16830	16820	307
451	20240322	131100	517181050	16810	16810	16810	16810	1
452	20240322	131000	517164240	16810	16810	16810	16810	572
453	20240322	130900	507548920	16820	16810	16820	16810	51
454	20240322	130800	506691110	16830	16830	16830	16830	2
455	20240322	130700	506657450	16810	16820	16820	16810	51
456	20240322	130600	505799640	16810	16810	16810	16810	0
457	20240322	130500	505799640	16810	16810	16810	16810	30
458	20240322	130400	505295340	16820	16820	16820	16820	50
459	20240322	130300	504454340	16800	16800	16800	16800	0
460	20240322	130200	504454340	16800	16810	16830	16800	106
461	20240322	130100	502672070	16820	16810	16820	16810	70
462	20240322	130000	501494730	16810	16810	16810	16810	50
463	20240322	125900	500654230	16810	16820	16820	16810	6
464	20240322	125800	500553320	16810	16810	16810	16810	1
465	20240322	125700	500536510	16830	16830	16830	16830	2
466	20240322	125600	500502850	16830	16830	16830	16830	0
467	20240322	125500	500502850	16830	16830	16830	16800	516
468	20240322	125400	491828740	16820	16820	16820	16820	51
469	20240322	125300	490970920	16830	16820	16830	16820	56
470	20240322	125200	490028940	16820	16820	16820	16820	0
471	20240322	125100	490028940	16820	16820	16820	16820	53
472	20240322	125000	489137480	16820	16820	16830	16820	45
473	20240322	124900	488380570	16820	16820	16820	16820	51
474	20240322	124800	487522750	16830	16830	16830	16830	51
475	20240322	124700	486664420	16840	16850	16860	16830	282
476	20240322	124600	481915290	16840	16830	16850	16830	139
477	20240322	124500	479574240	16830	16830	16830	16830	1
478	20240322	124400	479557410	16830	16840	16840	16830	65
479	20240322	124300	478463450	16840	16830	16840	16820	112
480	20240322	124200	476577900	16830	16830	16830	16830	3
481	20240322	124100	476527410	16830	16840	16840	16830	41
482	20240322	124000	475837080	16840	16840	16840	16840	33
483	20240322	123900	475281360	16860	16860	16860	16860	102
484	20240322	123800	473561640	16850	16850	16850	16840	54
485	20240322	123700	472651750	16850	16850	16850	16850	0
486	20240322	123600	472651750	16850	16850	16850	16850	1
487	20240322	123500	472634900	16850	16850	16850	16850	41
488	20240322	123400	471944050	16850	16850	16850	16850	0
489	20240322	123300	471944050	16850	16850	16850	16850	0
490	20240322	123200	471944050	16850	16850	16850	16850	1
491	20240322	123100	471927200	16850	16850	16850	16850	1
492	20240322	123000	471910350	16850	16850	16850	16850	0
493	20240322	122900	471910350	16850	16860	16860	16850	219
494	20240322	122800	468218310	16860	16860	16860	16860	191
495	20240322	122700	464998050	16860	16860	16860	16860	1
496	20240322	122600	464981190	16900	16900	16900	16890	360
497	20240322	122500	458897690	16900	16900	16900	16900	0
498	20240322	122400	458897690	16900	16890	16900	16890	257
499	20240322	122300	454555390	16880	16860	16880	16860	42
500	20240322	122200	453846450	16860	16870	16870	16860	52
501	20240322	122100	452969220	16880	16880	16880	16880	4
502	20240322	122000	452901700	16870	16870	16870	16870	0
503	20240322	121900	452901700	16870	16880	16880	16870	107
504	20240322	121800	451096540	16840	16840	16840	16840	59
505	20240322	121700	450102980	16890	16880	16890	16880	110
506	20240322	121600	448245830	16880	16860	16880	16860	189
507	20240322	121500	445057430	16860	16860	16860	16860	222
508	20240322	121400	441314510	16860	16850	16860	16850	120
509	20240322	121300	439292310	16840	16840	16850	16840	87
510	20240322	121200	437826880	16840	16840	16840	16840	0
511	20240322	121100	437826880	16840	16840	16840	16840	0
512	20240322	121000	437826880	16840	16830	16840	16830	119
513	20240322	120900	435823390	16810	16810	16810	16810	1
514	20240322	120800	435806580	16820	16820	16820	16820	50
515	20240322	120700	434965580	16830	16830	16830	16830	1
516	20240322	120600	434948750	16830	16830	16830	16830	1
517	20240322	120500	434931920	16830	16800	16830	16800	2
518	20240322	120400	434898290	16810	16810	16810	16800	52
519	20240322	120300	434024180	16810	16830	16830	16810	84
520	20240322	120200	432612000	16830	16820	16830	16820	61
521	20240322	120100	431585870	16820	16820	16820	16820	81
522	20240322	120000	430223450	16800	16800	16800	16800	1
523	20240322	115900	430206650	16810	16810	16810	16810	50
524	20240322	115800	429366150	16810	16810	16810	16810	39
525	20240322	115700	428710560	16800	16790	16800	16790	195
526	20240322	115600	425435030	16780	16790	16790	16780	4
527	20240322	115500	425367880	16800	16780	16800	16780	53
528	20240322	115400	424478520	16790	16790	16790	16790	51
529	20240322	115300	423622230	16790	16790	16790	16790	9
530	20240322	115200	423471120	16780	16780	16780	16780	2
531	20240322	115100	423437560	16790	16780	16790	16780	254
532	20240322	115000	419175400	16790	16790	16790	16780	81
533	20240322	114900	417815910	16780	16780	16780	16780	0
534	20240322	114800	417815910	16780	16780	16780	16780	0
535	20240322	114700	417815910	16780	16780	16780	16780	71
536	20240322	114600	416624530	16780	16780	16780	16780	1
537	20240322	114500	416607750	16790	16790	16790	16790	19
538	20240322	114400	416288740	16790	16790	16790	16790	50
539	20240322	114300	415449240	16790	16790	16790	16790	30
540	20240322	114200	414945540	16790	16790	16790	16790	1
541	20240322	114100	414928750	16790	16790	16790	16790	50
542	20240322	114000	414089250	16790	16790	16790	16790	0
543	20240322	113900	414089250	16790	16790	16790	16790	1
544	20240322	113800	414072460	16790	16790	16790	16790	51
545	20240322	113700	413216170	16790	16790	16790	16790	9
546	20240322	113600	413065060	16790	16790	16790	16790	1
547	20240322	113500	413048270	16790	16800	16800	16790	60
548	20240322	113400	412040770	16790	16790	16790	16790	1
549	20240322	113300	412023980	16790	16800	16800	16790	11
550	20240322	113200	411839190	16800	16800	16800	16800	1
551	20240322	113100	411822390	16800	16790	16800	16790	51
552	20240322	113000	410965600	16790	16790	16790	16790	6
553	20240322	112900	410864860	16790	16790	16790	16790	1
554	20240322	112800	410848070	16800	16790	16800	16790	40
555	20240322	112700	410176310	16780	16790	16790	16780	151
556	20240322	112600	407641030	16780	16780	16780	16780	180
557	20240322	112500	404620630	16770	16780	16780	16770	163
558	20240322	112400	401886590	16790	16780	16790	16780	66
559	20240322	112300	400779020	16780	16780	16780	16780	50
560	20240322	112200	399940020	16790	16790	16790	16790	5
561	20240322	112100	399856070	16790	16790	16790	16790	10
562	20240322	112000	399688170	16780	16800	16800	16780	505
563	20240322	111900	391211400	16800	16800	16800	16800	26
564	20240322	111800	390774600	16800	16800	16800	16800	54
565	20240322	111700	389867400	16810	16810	16810	16810	1
566	20240322	111600	389850590	16810	16810	16810	16800	3
567	20240322	111500	389800170	16810	16810	16810	16810	10
568	20240322	111400	389632070	16830	16830	16830	16830	0
569	20240322	111300	389632070	16830	16830	16830	16800	244
570	20240322	111200	385531550	16800	16800	16800	16800	0
571	20240322	111100	385531550	16800	16810	16810	16800	44
572	20240322	111000	384792040	16810	16810	16810	16810	13
573	20240322	110900	384573510	16810	16800	16810	16790	83
574	20240322	110800	383178820	16790	16790	16790	16790	0
575	20240322	110700	383178820	16790	16810	16810	16790	11
576	20240322	110600	382993930	16810	16800	16810	16790	80
577	20240322	110500	381650330	16780	16780	16780	16780	0
578	20240322	110400	381650330	16780	16760	16780	16760	526
579	20240322	110300	372826840	16760	16760	16760	16740	725
580	20240322	110200	360682790	16760	16780	16780	16760	495
581	20240322	110100	352384580	16780	16780	16780	16780	22
582	20240322	110000	352015420	16780	16790	16790	16780	401
583	20240322	105900	345285880	16790	16790	16790	16790	1
584	20240322	105800	345269090	16790	16790	16790	16790	30
585	20240322	105700	344765390	16790	16800	16800	16790	460
586	20240322	105600	337038420	16810	16820	16830	16810	682
587	20240322	105500	325571970	16820	16820	16820	16810	26
588	20240322	105400	325134700	16820	16810	16820	16810	205
589	20240322	105300	321688600	16810	16820	16820	16810	64
590	20240322	105200	320612130	16820	16830	16830	16820	39
591	20240322	105100	319956110	16830	16840	16840	16830	152
592	20240322	105000	317396820	16850	16890	16890	16850	1010
593	20240322	104900	300365020	16880	16890	16890	16880	6
594	20240322	104800	300263690	16890	16890	16890	16890	61
595	20240322	104700	299233400	16890	16890	16890	16890	0
596	20240322	104600	299233400	16890	16890	16890	16890	9
597	20240322	104500	299081390	16880	16880	16880	16880	483
598	20240322	104400	290928350	16890	16890	16890	16890	108
599	20240322	104300	289104230	16890	16890	16890	16890	62
600	20240322	104200	288057050	16900	16910	16910	16900	197
601	20240322	104100	284725820	16910	16910	16910	16900	134
602	20240322	104000	282459890	16910	16910	16910	16910	1
603	20240322	103900	282442980	16920	16930	16930	16920	5
604	20240322	103800	282358370	16940	16940	16940	16940	9
605	20240322	103700	282205910	16940	16940	16940	16940	5
606	20240322	103600	282121210	16950	16940	16950	16940	61
607	20240322	103500	281087270	16960	16960	16960	16960	10
608	20240322	103400	280917670	16960	16970	16970	16960	22
609	20240322	103300	280544430	16970	16970	16980	16970	59
610	20240322	103200	279543170	16970	16970	16970	16960	27
611	20240322	103100	279084990	16960	16910	16960	16910	1180
612	20240322	103000	259102210	16910	16900	16910	16900	164
613	20240322	102900	256329420	16900	16900	16900	16900	2
614	20240322	102800	256295620	16900	16900	16900	16900	3
615	20240322	102700	256244920	16910	16910	16910	16910	0
616	20240322	102600	256244920	16910	16900	16910	16900	43
617	20240322	102500	255518080	16900	16900	16900	16900	28
618	20240322	102400	255044880	16900	16900	16900	16900	60
619	20240322	102300	254030880	16900	16900	16900	16900	522
620	20240322	102200	245209080	16890	16880	16890	16880	100
621	20240322	102100	243520580	16880	16880	16880	16880	29
622	20240322	102000	243031060	16890	16890	16890	16890	0
623	20240322	101900	243031060	16890	16890	16890	16890	150
624	20240322	101800	240497560	16880	16880	16880	16880	29
625	20240322	101700	240008040	16880	16890	16890	16880	34
626	20240322	101600	239434110	16890	16900	16900	16890	61
627	20240322	101500	238403710	16900	16900	16900	16900	232
628	20240322	101400	234482910	16890	16890	16900	16890	251
629	20240322	101300	230243510	16890	16890	16890	16890	6
630	20240322	101200	230142170	16900	16900	16900	16900	0
631	20240322	101100	230142170	16900	16890	16900	16890	71
632	20240322	101000	228942770	16900	16900	16900	16900	172
633	20240322	100900	226035970	16900	16890	16900	16890	40
634	20240322	100800	225360090	16870	16870	16870	16870	0
635	20240322	100700	225360090	16870	16860	16870	16860	57
636	20240322	100600	224399060	16870	16870	16870	16870	0
637	20240322	100500	224399060	16870	16870	16870	16860	41
638	20240322	100400	223707710	16890	16890	16900	16890	350
639	20240322	100300	217793380	16860	16900	16900	16860	4
640	20240322	100200	217725860	16860	16900	16900	16860	9
641	20240322	100100	217574080	16910	16910	16910	16910	0
642	20240322	100000	217574080	16910	16910	16910	16910	2
643	20240322	095900	217540260	16920	16930	16930	16920	12
644	20240322	095800	217337210	16850	16940	16940	16850	51
645	20240322	095700	216475890	16910	16940	16940	16910	41
646	20240322	095600	215782550	16940	16930	16940	16920	70
647	20240322	095500	214597450	16940	16920	16940	16920	188
648	20240322	095400	211414120	16920	16860	16920	16860	1510
649	20240322	095300	185905640	16860	16850	16860	16850	5
650	20240322	095200	185821350	16850	16860	16860	16850	47
651	20240322	095100	185029390	16850	16860	16860	16850	131
652	20240322	095000	182820750	16860	16860	16860	16860	7
653	20240322	094900	182702730	16860	16800	16870	16800	1157
654	20240322	094800	163246860	16790	16780	16790	16780	467
655	20240322	094700	155409770	16780	16790	16790	16780	216
656	20240322	094600	151785130	16790	16800	16800	16790	294
657	20240322	094500	146848810	16800	16800	16800	16800	0
658	20240322	094400	146848810	16800	16800	16800	16800	78
659	20240322	094300	145538410	16810	16810	16810	16810	4
660	20240322	094200	145471170	16800	16800	16800	16800	0
661	20240322	094100	145471170	16800	16820	16820	16800	1154
662	20240322	094000	126077010	16820	16820	16820	16820	3
663	20240322	093900	126026550	16820	16820	16820	16820	12
664	20240322	093800	125824710	16820	16820	16820	16820	0
665	20240322	093700	125824710	16820	16820	16820	16820	102
666	20240322	093600	124109070	16810	16830	16830	16810	1043
667	20240322	093500	106561010	16850	16850	16850	16840	150
668	20240322	093400	104034510	16840	16840	16840	16840	82
669	20240322	093300	102653630	16840	16840	16840	16840	31
670	20240322	093200	102131590	16830	16840	16840	16830	93
671	20240322	093100	100565510	16850	16860	16860	16850	65
672	20240322	093000	99469620	16860	16860	16860	16860	21
673	20240322	092900	99115560	16860	16870	16870	16860	62
674	20240322	092800	98069640	16870	16870	16870	16870	0
675	20240322	092700	98069640	16870	16870	16870	16870	0
676	20240322	092600	98069640	16870	16850	16870	16850	78
677	20240322	092500	96754090	16850	16840	16850	16840	25
678	20240322	092400	96332950	16820	16820	16820	16820	200
679	20240322	092300	92968950	16810	16850	16850	16810	346
680	20240322	092200	87146410	16860	16840	16860	16840	131
681	20240322	092100	84938730	16840	16840	16840	16840	246
682	20240322	092000	80796090	16820	16840	16840	16820	56
683	20240322	091900	79853760	16850	16850	16850	16850	100
684	20240322	091800	78168760	16850	16860	16860	16830	490
685	20240322	091700	69917740	16860	16880	16880	16860	828
686	20240322	091600	55944280	16880	16880	16880	16870	109
687	20240322	091500	54105270	16880	16880	16890	16880	652
688	20240322	091400	43099490	16890	16880	16890	16880	57
689	20240322	091300	42137270	16880	16870	16880	16870	39
690	20240322	091200	41479330	16870	16870	16870	16870	34
691	20240322	091100	40905750	16870	16930	16930	16870	344
692	20240322	091000	35100220	16930	16880	16930	16880	6
693	20240322	090900	34998690	16880	16850	16890	16850	352
694	20240322	090800	29055540	16900	16850	16900	16850	249
695	20240322	090700	24847900	16850	16810	16850	16810	73
696	20240322	090600	23619190	16790	16800	16800	16790	216
697	20240322	090500	19990850	16810	16800	16810	16800	32
698	20240322	090400	19453100	16790	16800	16800	16790	143
699	20240322	090300	17051100	16800	16850	16850	16790	416
700	20240322	090200	10061320	16840	16840	16840	16840	0
701	20240322	090100	10061320	16840	16810	16840	16810	38
702	20240322	090000	9421580	16810	16780	16810	16780	561