KissMeData/272550/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202200	292039470	17960	17960	17960	17960	497
3	20240327	202100	292039470	17960	17960	17960	17960	0
4	20240327	202000	292039470	17960	17960	17960	17960	0
5	20240327	201900	292039470	17960	17960	17960	17960	0
6	20240327	201800	292039470	17960	17960	17960	17960	0
7	20240327	201700	292039470	17960	17960	17960	17960	0
8	20240327	201600	292039470	17960	17960	17960	17960	0
9	20240327	201500	292039470	17960	17960	17960	17960	0
10	20240327	201400	292039470	17960	17960	17960	17960	0
11	20240327	201300	292039470	17960	17960	17960	17960	0
12	20240327	201200	292039470	17960	17960	17960	17960	0
13	20240327	201100	292039470	17960	17960	17960	17960	0
14	20240327	201000	292039470	17960	17960	17960	17960	0
15	20240327	200900	292039470	17960	17960	17960	17960	0
16	20240327	200800	292039470	17960	17960	17960	17960	0
17	20240327	200700	292039470	17960	17960	17960	17960	0
18	20240327	200600	292039470	17960	17960	17960	17960	0
19	20240327	200500	292039470	17960	17960	17960	17960	0
20	20240327	200400	292039470	17960	17960	17960	17960	0
21	20240327	200300	292039470	17960	17960	17960	17960	0
22	20240327	200200	292039470	17960	17960	17960	17960	0
23	20240327	200100	292039470	17960	17960	17960	17960	0
24	20240327	200000	292039470	17960	17960	17960	17960	0
25	20240327	195900	292039470	17960	17960	17960	17960	0
26	20240327	195800	292039470	17960	17960	17960	17960	0
27	20240327	195700	292039470	17960	17960	17960	17960	0
28	20240327	195600	292039470	17960	17960	17960	17960	0
29	20240327	195500	292039470	17960	17960	17960	17960	0
30	20240327	195400	292039470	17960	17960	17960	17960	0
31	20240327	195300	292039470	17960	17960	17960	17960	0
32	20240327	195200	292039470	17960	17960	17960	17960	497
33	20240327	195100	292039470	17960	17960	17960	17960	0
34	20240327	195000	292039470	17960	17960	17960	17960	0
35	20240327	194900	292039470	17960	17960	17960	17960	0
36	20240327	194800	292039470	17960	17960	17960	17960	0
37	20240327	194700	292039470	17960	17960	17960	17960	0
38	20240327	194600	292039470	17960	17960	17960	17960	0
39	20240327	194500	292039470	17960	17960	17960	17960	0
40	20240327	194400	292039470	17960	17960	17960	17960	0
41	20240327	194300	292039470	17960	17960	17960	17960	0
42	20240327	194200	292039470	17960	17960	17960	17960	0
43	20240327	194100	292039470	17960	17960	17960	17960	0
44	20240327	194000	292039470	17960	17960	17960	17960	0
45	20240327	193900	292039470	17960	17960	17960	17960	0
46	20240327	193800	292039470	17960	17960	17960	17960	0
47	20240327	193700	292039470	17960	17960	17960	17960	0
48	20240327	193600	292039470	17960	17960	17960	17960	0
49	20240327	193500	292039470	17960	17960	17960	17960	0
50	20240327	193400	292039470	17960	17960	17960	17960	0
51	20240327	193300	292039470	17960	17960	17960	17960	0
52	20240327	193200	292039470	17960	17960	17960	17960	0
53	20240327	193100	292039470	17960	17960	17960	17960	0
54	20240327	193000	292039470	17960	17960	17960	17960	0
55	20240327	192900	292039470	17960	17960	17960	17960	0
56	20240327	192800	292039470	17960	17960	17960	17960	0
57	20240327	192700	292039470	17960	17960	17960	17960	0
58	20240327	192600	292039470	17960	17960	17960	17960	0
59	20240327	192500	292039470	17960	17960	17960	17960	0
60	20240327	192400	292039470	17960	17960	17960	17960	0
61	20240327	192300	292039470	17960	17960	17960	17960	0
62	20240327	192200	292039470	17960	17960	17960	17960	497
63	20240327	192100	292039470	17960	17960	17960	17960	0
64	20240327	192000	292039470	17960	17960	17960	17960	0
65	20240327	191900	292039470	17960	17960	17960	17960	0
66	20240327	191800	292039470	17960	17960	17960	17960	0
67	20240327	191700	292039470	17960	17960	17960	17960	0
68	20240327	191600	292039470	17960	17960	17960	17960	0
69	20240327	191500	292039470	17960	17960	17960	17960	0
70	20240327	191400	292039470	17960	17960	17960	17960	0
71	20240327	191300	292039470	17960	17960	17960	17960	0
72	20240327	191200	292039470	17960	17960	17960	17960	0
73	20240327	191100	292039470	17960	17960	17960	17960	0
74	20240327	191000	292039470	17960	17960	17960	17960	0
75	20240327	190900	292039470	17960	17960	17960	17960	0
76	20240327	190800	292039470	17960	17960	17960	17960	0
77	20240327	190700	292039470	17960	17960	17960	17960	0
78	20240327	190600	292039470	17960	17960	17960	17960	0
79	20240327	190500	292039470	17960	17960	17960	17960	0
80	20240327	190400	292039470	17960	17960	17960	17960	0
81	20240327	190300	292039470	17960	17960	17960	17960	0
82	20240327	190200	292039470	17960	17960	17960	17960	0
83	20240327	190100	292039470	17960	17960	17960	17960	0
84	20240327	190000	292039470	17960	17960	17960	17960	0
85	20240327	185900	292039470	17960	17960	17960	17960	0
86	20240327	185800	292039470	17960	17960	17960	17960	0
87	20240327	185700	292039470	17960	17960	17960	17960	0
88	20240327	185600	292039470	17960	17960	17960	17960	0
89	20240327	185500	292039470	17960	17960	17960	17960	0
90	20240327	185400	292039470	17960	17960	17960	17960	0
91	20240327	185300	292039470	17960	17960	17960	17960	0
92	20240327	185200	292039470	17960	17960	17960	17960	497
93	20240327	185100	292039470	17960	17960	17960	17960	0
94	20240327	185000	292039470	17960	17960	17960	17960	0
95	20240327	184900	292039470	17960	17960	17960	17960	0
96	20240327	184800	292039470	17960	17960	17960	17960	0
97	20240327	184700	292039470	17960	17960	17960	17960	0
98	20240327	184600	292039470	17960	17960	17960	17960	0
99	20240327	184500	292039470	17960	17960	17960	17960	0
100	20240327	184400	292039470	17960	17960	17960	17960	0
101	20240327	184300	292039470	17960	17960	17960	17960	0
102	20240327	184200	292039470	17960	17960	17960	17960	0
103	20240327	184100	292039470	17960	17960	17960	17960	0
104	20240327	184000	292039470	17960	17960	17960	17960	0
105	20240327	183900	292039470	17960	17960	17960	17960	0
106	20240327	183800	292039470	17960	17960	17960	17960	0
107	20240327	183700	292039470	17960	17960	17960	17960	0
108	20240327	183600	292039470	17960	17960	17960	17960	0
109	20240327	183500	292039470	17960	17960	17960	17960	0
110	20240327	183400	292039470	17960	17960	17960	17960	0
111	20240327	183300	292039470	17960	17960	17960	17960	0
112	20240327	183200	292039470	17960	17960	17960	17960	0
113	20240327	183100	292039470	17960	17960	17960	17960	0
114	20240327	183000	292039470	17960	17960	17960	17960	0
115	20240327	182900	292039470	17960	17960	17960	17960	0
116	20240327	182800	292039470	17960	17960	17960	17960	0
117	20240327	182700	292039470	17960	17960	17960	17960	0
118	20240327	182600	292039470	17960	17960	17960	17960	0
119	20240327	182500	292039470	17960	17960	17960	17960	0
120	20240327	182400	292039470	17960	17960	17960	17960	0
121	20240327	182300	292039470	17960	17960	17960	17960	0
122	20240327	182200	292039470	17960	17960	17960	17960	497
123	20240327	182100	292039470	17960	17960	17960	17960	0
124	20240327	182000	292039470	17960	17960	17960	17960	0
125	20240327	181900	292039470	17960	17960	17960	17960	0
126	20240327	181800	292039470	17960	17960	17960	17960	0
127	20240327	181700	292039470	17960	17960	17960	17960	0
128	20240327	181600	292039470	17960	17960	17960	17960	0
129	20240327	181500	292039470	17960	17960	17960	17960	0
130	20240327	181400	292039470	17960	17960	17960	17960	0
131	20240327	181300	292039470	17960	17960	17960	17960	0
132	20240327	181200	292039470	17960	17960	17960	17960	0
133	20240327	181100	292039470	17960	17960	17960	17960	0
134	20240327	181000	292039470	17960	17960	17960	17960	0
135	20240327	180900	292039470	17960	17960	17960	17960	0
136	20240327	180800	292039470	17960	17960	17960	17960	0
137	20240327	180700	292039470	17960	17960	17960	17960	0
138	20240327	180600	292039470	17960	17960	17960	17960	0
139	20240327	180500	292039470	17960	17960	17960	17960	0
140	20240327	180400	292039470	17960	17960	17960	17960	0
141	20240327	180300	292039470	17960	17960	17960	17960	0
142	20240327	180200	292039470	17960	17960	17960	17960	0
143	20240327	180100	292039470	17960	17960	17960	17960	0
144	20240327	180000	292039470	17960	17960	17960	17960	0
145	20240327	175900	292039470	17960	17960	17960	17960	0
146	20240327	175800	292039470	17960	17960	17960	17960	0
147	20240327	175700	292039470	17960	17960	17960	17960	0
148	20240327	175600	292039470	17960	17960	17960	17960	0
149	20240327	175500	292039470	17960	17960	17960	17960	0
150	20240327	175400	292039470	17960	17960	17960	17960	0
151	20240327	175300	292039470	17960	17960	17960	17960	0
152	20240327	175200	292039470	17960	17960	17960	17960	497
153	20240327	175100	292039470	17960	17960	17960	17960	0
154	20240327	175000	292039470	17960	17960	17960	17960	0
155	20240327	174900	292039470	17960	17960	17960	17960	0
156	20240327	174800	292039470	17960	17960	17960	17960	0
157	20240327	174700	292039470	17960	17960	17960	17960	0
158	20240327	174600	292039470	17960	17960	17960	17960	0
159	20240327	174500	292039470	17960	17960	17960	17960	0
160	20240327	174400	292039470	17960	17960	17960	17960	0
161	20240327	174300	292039470	17960	17960	17960	17960	0
162	20240327	174200	292039470	17960	17960	17960	17960	0
163	20240327	174100	292039470	17960	17960	17960	17960	0
164	20240327	174000	292039470	17960	17960	17960	17960	0
165	20240327	173900	292039470	17960	17960	17960	17960	0
166	20240327	173800	292039470	17960	17960	17960	17960	0
167	20240327	173700	292039470	17960	17960	17960	17960	0
168	20240327	173600	292039470	17960	17960	17960	17960	0
169	20240327	173500	292039470	17960	17960	17960	17960	0
170	20240327	173400	292039470	17960	17960	17960	17960	0
171	20240327	173300	292039470	17960	17960	17960	17960	0
172	20240327	173200	292039470	17960	17960	17960	17960	0
173	20240327	173100	292039470	17960	17960	17960	17960	0
174	20240327	173000	292039470	17960	17960	17960	17960	0
175	20240327	172900	292039470	17960	17960	17960	17960	0
176	20240327	172800	292039470	17960	17960	17960	17960	0
177	20240327	172700	292039470	17960	17960	17960	17960	0
178	20240327	172600	292039470	17960	17960	17960	17960	0
179	20240327	172500	292039470	17960	17960	17960	17960	0
180	20240327	172400	292039470	17960	17960	17960	17960	0
181	20240327	172300	292039470	17960	17960	17960	17960	0
182	20240327	172200	292039470	17960	17960	17960	17960	497
183	20240327	172100	292039470	17960	17960	17960	17960	0
184	20240327	172000	292039470	17960	17960	17960	17960	0
185	20240327	171900	292039470	17960	17960	17960	17960	0
186	20240327	171800	292039470	17960	17960	17960	17960	0
187	20240327	171700	292039470	17960	17960	17960	17960	0
188	20240327	171600	292039470	17960	17960	17960	17960	0
189	20240327	171500	292039470	17960	17960	17960	17960	0
190	20240327	171400	292039470	17960	17960	17960	17960	0
191	20240327	171300	292039470	17960	17960	17960	17960	0
192	20240327	171200	292039470	17960	17960	17960	17960	0
193	20240327	171100	292039470	17960	17960	17960	17960	0
194	20240327	171000	292039470	17960	17960	17960	17960	0
195	20240327	170900	292039470	17960	17960	17960	17960	0
196	20240327	170800	292039470	17960	17960	17960	17960	0
197	20240327	170700	292039470	17960	17960	17960	17960	0
198	20240327	170600	292039470	17960	17960	17960	17960	0
199	20240327	170500	292039470	17960	17960	17960	17960	0
200	20240327	170400	292039470	17960	17960	17960	17960	0
201	20240327	170300	292039470	17960	17960	17960	17960	0
202	20240327	170200	292039470	17960	17960	17960	17960	0
203	20240327	170100	292039470	17960	17960	17960	17960	0
204	20240327	170000	292039470	17960	17960	17960	17960	0
205	20240327	165900	292039470	17960	17960	17960	17960	0
206	20240327	165800	292039470	17960	17960	17960	17960	0
207	20240327	165700	292039470	17960	17960	17960	17960	0
208	20240327	165600	292039470	17960	17960	17960	17960	0
209	20240327	165500	292039470	17960	17960	17960	17960	0
210	20240327	165400	292039470	17960	17960	17960	17960	0
211	20240327	165300	292039470	17960	17960	17960	17960	0
212	20240327	165200	292039470	17960	17960	17960	17960	497
213	20240327	165100	292039470	17960	17960	17960	17960	0
214	20240327	165000	292039470	17960	17960	17960	17960	0
215	20240327	164900	292039470	17960	17960	17960	17960	0
216	20240327	164800	292039470	17960	17960	17960	17960	0
217	20240327	164700	292039470	17960	17960	17960	17960	0
218	20240327	164600	292039470	17960	17960	17960	17960	0
219	20240327	164500	292039470	17960	17960	17960	17960	0
220	20240327	164400	292039470	17960	17960	17960	17960	0
221	20240327	164300	292039470	17960	17960	17960	17960	0
222	20240327	164200	292039470	17960	17960	17960	17960	0
223	20240327	164100	292039470	17960	17960	17960	17960	0
224	20240327	164000	292039470	17960	17960	17960	17960	0
225	20240327	163900	292039470	17960	17960	17960	17960	0
226	20240327	163800	292039470	17960	17960	17960	17960	0
227	20240327	163700	292039470	17960	17960	17960	17960	0
228	20240327	163600	292039470	17960	17960	17960	17960	0
229	20240327	163500	292039470	17960	17960	17960	17960	0
230	20240327	163400	292039470	17960	17960	17960	17960	0
231	20240327	163300	292039470	17960	17960	17960	17960	0
232	20240327	163200	292039470	17960	17960	17960	17960	0
233	20240327	163100	292039470	17960	17960	17960	17960	0
234	20240327	163000	292039470	17960	17960	17960	17960	0
235	20240327	162900	292039470	17960	17960	17960	17960	0
236	20240327	162800	292039470	17960	17960	17960	17960	0
237	20240327	162700	292039470	17960	17960	17960	17960	0
238	20240327	162600	292039470	17960	17960	17960	17960	0
239	20240327	162500	292039470	17960	17960	17960	17960	0
240	20240327	162400	292039470	17960	17960	17960	17960	0
241	20240327	162300	292039470	17960	17960	17960	17960	0
242	20240327	162200	292039470	17960	17960	17960	17960	497
243	20240327	162100	292039470	17960	17960	17960	17960	0
244	20240327	162000	292039470	17960	17960	17960	17960	0
245	20240327	161900	292039470	17960	17960	17960	17960	0
246	20240327	161800	292039470	17960	17960	17960	17960	0
247	20240327	161700	292039470	17960	17960	17960	17960	0
248	20240327	161600	292039470	17960	17960	17960	17960	0
249	20240327	161500	292039470	17960	17960	17960	17960	0
250	20240327	161400	292039470	17960	17960	17960	17960	0
251	20240327	161300	292039470	17960	17960	17960	17960	0
252	20240327	161200	292039470	17960	17960	17960	17960	0
253	20240327	161100	292039470	17960	17960	17960	17960	0
254	20240327	161000	292039470	17960	17960	17960	17960	0
255	20240327	160900	292039470	17960	17960	17960	17960	0
256	20240327	160800	292039470	17960	17960	17960	17960	0
257	20240327	160700	292039470	17960	17960	17960	17960	0
258	20240327	160600	292039470	17960	17960	17960	17960	0
259	20240327	160500	292039470	17960	17960	17960	17960	0
260	20240327	160400	292039470	17960	17960	17960	17960	0
261	20240327	160300	292039470	17960	17960	17960	17960	0
262	20240327	160200	292039470	17960	17960	17960	17960	0
263	20240327	160100	292039470	17960	17960	17960	17960	0
264	20240327	160000	292039470	17960	17960	17960	17960	0
265	20240327	155900	292039470	17960	17960	17960	17960	0
266	20240327	155800	292039470	17960	17960	17960	17960	0
267	20240327	155700	292039470	17960	17960	17960	17960	0
268	20240327	155600	292039470	17960	17960	17960	17960	0
269	20240327	155500	292039470	17960	17960	17960	17960	0
270	20240327	155400	292039470	17960	17960	17960	17960	0
271	20240327	155300	292039470	17960	17960	17960	17960	0
272	20240327	155200	292039470	17960	17960	17960	17960	497
273	20240327	155100	292039470	17960	17960	17960	17960	0
274	20240327	155000	292039470	17960	17960	17960	17960	0
275	20240327	154900	292039470	17960	17960	17960	17960	0
276	20240327	154800	292039470	17960	17960	17960	17960	0
277	20240327	154700	292039470	17960	17960	17960	17960	0
278	20240327	154600	292039470	17960	17960	17960	17960	0
279	20240327	154500	292039470	17960	17960	17960	17960	0
280	20240327	154400	292039470	17960	17960	17960	17960	0
281	20240327	154300	292039470	17960	17960	17960	17960	0
282	20240327	154200	292039470	17960	17960	17960	17960	0
283	20240327	154100	292039470	17960	17960	17960	17960	0
284	20240327	154000	292039470	17960	17960	17960	17960	0
285	20240327	153900	292039470	17960	17960	17960	17960	0
286	20240327	153800	292039470	17960	17960	17960	17960	0
287	20240327	153700	292039470	17960	17960	17960	17960	0
288	20240327	153600	292039470	17960	17960	17960	17960	0
289	20240327	153500	292039470	17960	17960	17960	17960	0
290	20240327	153400	292039470	17960	17960	17960	17960	0
291	20240327	153300	292039470	17960	17960	17960	17960	0
292	20240327	153200	292039470	17960	17960	17960	17960	0
293	20240327	153100	292039470	17960	17960	17960	17960	0
294	20240327	153000	292039470	17960	17960	17960	17960	497
295	20240327	152900	283113350	17930	17930	17930	17930	0
296	20240327	152800	283113350	17930	17930	17930	17930	0
297	20240327	152700	283113350	17930	17930	17930	17930	0
298	20240327	152600	283113350	17930	17930	17930	17930	0
299	20240327	152500	283113350	17930	17930	17930	17930	0
300	20240327	152400	283113350	17930	17930	17930	17930	0
301	20240327	152300	283113350	17930	17930	17930	17930	0
302	20240327	152200	283113350	17930	17930	17930	17930	0
303	20240327	152100	283113350	17930	17930	17930	17930	0
304	20240327	152000	283113350	17930	17930	17930	17930	0
305	20240327	151900	283113350	17930	17930	17930	17930	0
306	20240327	151800	283113350	17930	17930	17930	17930	3
307	20240327	151700	283059560	17950	17950	17950	17950	0
308	20240327	151600	283059560	17950	17950	17950	17950	1
309	20240327	151500	283041610	17930	17930	17930	17930	3
310	20240327	151400	282987820	17930	17930	17930	17930	400
311	20240327	151300	275815820	17930	17930	17930	17930	1
312	20240327	151200	275797890	17940	17940	17940	17940	2
313	20240327	151100	275762010	17940	17940	17940	17940	0
314	20240327	151000	275762010	17940	17940	17940	17940	5
315	20240327	150900	275672310	17940	17940	17940	17940	0
316	20240327	150800	275672310	17940	17940	17940	17940	0
317	20240327	150700	275672310	17940	17940	17940	17940	0
318	20240327	150600	275672310	17940	17940	17940	17940	2
319	20240327	150500	275636430	17940	17940	17940	17940	0
320	20240327	150400	275636430	17940	17940	17940	17940	0
321	20240327	150300	275636430	17940	17940	17940	17940	0
322	20240327	150200	275636430	17940	17940	17940	17940	53
323	20240327	150100	274685610	17930	17930	17930	17930	2
324	20240327	150000	274649750	17930	17930	17930	17930	21
325	20240327	145900	274273220	17930	17930	17930	17930	7
326	20240327	145800	274147710	17930	17930	17930	17930	3
327	20240327	145700	274093920	17940	17940	17940	17940	10
328	20240327	145600	273914520	17930	17930	17930	17930	21
329	20240327	145500	273537990	17930	17930	17930	17930	5
330	20240327	145400	273448340	17930	17930	17930	17930	2
331	20240327	145300	273412480	17930	17930	17930	17930	1
332	20240327	145200	273394550	17930	17930	17930	17930	20
333	20240327	145100	273035950	17950	17930	17950	17930	13
334	20240327	145000	272802640	17930	17950	17950	17930	8
335	20240327	144900	272659140	17940	17940	17940	17930	26
336	20240327	144800	272192820	17930	17960	17960	17930	4740
337	20240327	144700	187201750	17960	17960	17960	17950	7
338	20240327	144600	187076040	17960	17960	17960	17950	7
339	20240327	144500	186950330	17960	17960	17960	17950	31
340	20240327	144400	186393790	17960	17960	17960	17950	9
341	20240327	144300	186232180	17960	17950	17960	17950	11
342	20240327	144200	186034700	17950	17940	17950	17940	18
343	20240327	144100	185711720	17950	17960	17960	17950	9
344	20240327	144000	185550110	17940	17960	17960	17940	7
345	20240327	143900	185424410	17960	17950	17960	17950	6
346	20240327	143800	185316680	17940	17950	17950	17940	24
347	20240327	143700	184886040	17960	17950	17960	17950	7
348	20240327	143600	184760330	17960	17950	17960	17950	8
349	20240327	143500	184616670	17950	17950	17950	17940	9
350	20240327	143400	184455160	17940	17960	17960	17940	13
351	20240327	143300	184221850	17960	17950	17960	17950	9
352	20240327	143200	184060240	17950	17950	17950	17950	7
353	20240327	143100	183934590	17940	17950	17950	17940	16
354	20240327	143000	183647490	17960	17940	17960	17940	11
355	20240327	142900	183450030	17960	17960	17960	17960	6
356	20240327	142800	183342270	17960	17940	17960	17940	11
357	20240327	142700	183144810	17960	17960	17960	17940	35
358	20240327	142600	182516580	17960	17960	17960	17960	6
359	20240327	142500	182408820	17950	17940	17950	17940	11
360	20240327	142400	182211420	17930	17940	17950	17930	15
361	20240327	142300	181942360	17950	17960	17960	17950	9
362	20240327	142200	181780750	17930	17930	17960	17930	12
363	20240327	142100	181565440	17950	17930	17950	17930	11
364	20240327	142000	181368090	17960	17950	17960	17930	24
365	20240327	141900	180937330	17960	17960	17960	17960	6
366	20240327	141800	180829570	17960	17950	17960	17950	8
367	20240327	141700	180685910	17930	17950	17950	17930	26
368	20240327	141600	180219590	17950	17960	17960	17950	6
369	20240327	141500	180111860	17960	17960	17960	17930	11
370	20240327	141400	179914450	17960	17930	17960	17930	14
371	20240327	141300	179663220	17930	17960	17960	17930	12
372	20240327	141200	179447880	17950	17960	17960	17950	17
373	20240327	141100	179142670	17950	17950	17950	17950	5
374	20240327	141000	179052920	17950	17940	17950	17930	23
375	20240327	140900	178640370	17950	17960	17960	17950	10
376	20240327	140800	178460840	17960	17950	17960	17930	62
377	20240327	140700	177348010	17950	17930	17950	17930	56
378	20240327	140600	176343810	17940	17950	17950	17940	15
379	20240327	140500	176074680	17940	17960	17960	17940	15
380	20240327	140400	175805430	17960	17960	17960	17960	6
381	20240327	140300	175697670	17960	17950	17960	17930	18
382	20240327	140200	175374740	17960	17950	17960	17950	17
383	20240327	140100	175069530	17950	17930	17960	17930	11
384	20240327	140000	174872150	17960	17930	17960	17930	44
385	20240327	135900	174082960	17930	17960	17960	17930	18
386	20240327	135800	173759930	17930	17950	17960	17930	19
387	20240327	135700	173418950	17960	17960	17960	17960	6
388	20240327	135600	173311190	17960	17960	17960	17930	76
389	20240327	135500	171947580	17960	17950	17960	17950	7
390	20240327	135400	171821900	17950	17960	17960	17950	6
391	20240327	135300	171714170	17960	17960	17970	17960	6
392	20240327	135200	171606380	17960	17940	17960	17940	46
393	20240327	135100	170781020	17960	17960	17960	17940	16
394	20240327	135000	170493800	17960	17970	17970	17960	6
395	20240327	134900	170386010	17960	17930	17960	17930	16
396	20240327	134800	170098950	17970	17960	17970	17930	42
397	20240327	134700	169345290	17970	17960	17970	17950	17
398	20240327	134600	169040030	17940	17960	17960	17940	10
399	20240327	134500	168860510	17940	17970	17970	17940	12
400	20240327	134400	168645060	17960	17940	17960	17940	46
401	20240327	134300	167819700	17960	17970	17970	17960	6
402	20240327	134200	167711910	17970	17960	17970	17940	17
403	20240327	134100	167406650	17940	17970	17970	17940	11
404	20240327	134000	167209130	17970	17940	17970	17940	48
405	20240327	133900	166347720	17970	17960	17970	17940	12
406	20240327	133800	166132240	17960	17970	17970	17940	14
407	20240327	133700	165880870	17960	17960	17960	17940	17
408	20240327	133600	165575690	17960	17970	17970	17940	40
409	20240327	133500	164857840	17970	17940	17970	17940	9
410	20240327	133400	164696270	17960	17970	17970	17940	11
411	20240327	133300	164498780	17970	17960	17970	17960	11
412	20240327	133200	164301190	17970	17970	17970	17930	46
413	20240327	133100	163475160	17970	17970	17970	17960	42
414	20240327	133000	162720550	17970	17960	17970	17960	83
415	20240327	132900	161229840	17930	17960	17960	17930	25
416	20240327	132800	160781100	17960	17960	17960	17930	41
417	20240327	132700	160045790	17930	17960	17960	17930	20
418	20240327	132600	159686890	17930	17960	17960	17930	18
419	20240327	132500	159363970	17960	17930	17960	17930	23
420	20240327	132400	158951160	17960	17960	17960	17930	55
421	20240327	132300	157964600	17960	17960	17960	17960	11
422	20240327	132200	157767040	17930	17950	17960	17930	24
423	20240327	132100	157336300	17960	17960	17960	17950	20
424	20240327	132000	156977240	17950	17950	17950	17940	194
425	20240327	131900	153495490	17950	17950	17950	17950	5
426	20240327	131800	153405740	17950	17940	17950	17940	15
427	20240327	131700	153136590	17940	17940	17950	17940	25
428	20240327	131600	152688040	17950	17940	17950	17940	41
429	20240327	131500	151952440	17950	17950	17950	17940	12
430	20240327	131400	151737090	17940	17950	17950	17940	20
431	20240327	131300	151378240	17940	17940	17950	17940	20
432	20240327	131200	151019390	17950	17940	17950	17940	42
433	20240327	131100	150265860	17950	17940	17950	17940	15
434	20240327	131000	149996700	17930	17940	17950	17930	17
435	20240327	130900	149691790	17950	17930	17950	17930	6
436	20240327	130800	149584110	17950	17930	17950	17930	45
437	20240327	130700	148777160	17950	17950	17950	17940	20
438	20240327	130600	148418290	17930	17950	17950	17930	28
439	20240327	130500	147915890	17930	17950	17950	17930	10
440	20240327	130400	147736490	17950	17940	17950	17930	53
441	20240327	130300	146785970	17930	17950	17950	17930	17
442	20240327	130200	146481060	17940	17950	17950	17940	12
443	20240327	130100	146265730	17950	17930	17950	17930	9
444	20240327	130000	146104260	17950	17930	17950	17930	65
445	20240327	125900	144938690	17940	17940	17940	17930	10
446	20240327	125800	144759340	17940	17940	17940	17940	6
447	20240327	125700	144651700	17950	17940	17950	17940	7
448	20240327	125600	144526070	17940	17930	17940	17930	57
449	20240327	125500	143504010	17950	17930	17950	17930	8
450	20240327	125400	143360470	17950	17950	17950	17950	7
451	20240327	125300	143234820	17930	17940	17950	17930	10
452	20240327	125200	143055440	17930	17950	17950	17930	57
453	20240327	125100	142033360	17940	17950	17950	17940	9
454	20240327	125000	141871850	17950	17960	17960	17950	5
455	20240327	124900	141782070	17960	17930	17960	17930	32
456	20240327	124800	141207980	17960	17960	17960	17930	40
457	20240327	124700	140490630	17960	17960	17960	17960	7
458	20240327	124600	140364910	17930	17960	17960	17930	22
459	20240327	124500	139970300	17960	17950	17960	17930	22
460	20240327	124400	139575590	17960	17960	17960	17930	44
461	20240327	124300	138786390	17960	17960	17960	17960	5
462	20240327	124200	138696590	17960	17950	17960	17950	3
463	20240327	124100	138642720	17930	17950	17950	17930	30
464	20240327	124000	138104570	17930	17950	17950	17930	42
465	20240327	123900	137351340	17930	17930	17930	17930	13
466	20240327	123800	137118250	17930	17940	17940	17930	14
467	20240327	123700	136867160	17940	17940	17940	17940	5
468	20240327	123600	136777460	17940	17960	17960	17940	43
469	20240327	123500	136005860	17950	17940	17950	17940	3
470	20240327	123400	135952020	17940	17940	17940	17940	25
471	20240327	123300	135503520	17930	17930	17930	17930	0
472	20240327	123200	135503520	17930	17960	17960	17930	45
473	20240327	123100	134696440	17950	17930	17950	17930	21
474	20240327	123000	134319780	17930	17940	17940	17930	6
475	20240327	122900	134212150	17940	17940	17940	17940	7
476	20240327	122800	134086570	17930	17940	17940	17930	35
477	20240327	122700	133458940	17930	17940	17940	17930	28
478	20240327	122600	132956720	17930	17930	17930	17930	0
479	20240327	122500	132956720	17930	17930	17930	17930	4
480	20240327	122400	132885000	17930	17950	17950	17930	44
481	20240327	122300	132095710	17940	17940	17940	17940	9
482	20240327	122200	131934250	17930	17930	17930	17930	5
483	20240327	122100	131844600	17930	17930	17930	17930	2
484	20240327	122000	131808740	17930	17950	17950	17930	57
485	20240327	121900	130786430	17960	17950	17960	17950	15
486	20240327	121800	130517050	17940	17940	17940	17940	0
487	20240327	121700	130517050	17940	17950	17950	17940	21
488	20240327	121600	130140200	17940	17950	17950	17940	51
489	20240327	121500	129225070	17940	17940	17940	17940	4
490	20240327	121400	129153310	17940	17940	17940	17940	0
491	20240327	121300	129153310	17940	17940	17960	17940	73
492	20240327	121200	127842430	17940	17970	17970	17940	45
493	20240327	121100	127034710	17970	17970	17970	17970	6
494	20240327	121000	126926890	17960	17950	17970	17950	15
495	20240327	120900	126657500	17950	17950	17950	17950	14
496	20240327	120800	126406200	17940	17950	17960	17940	41
497	20240327	120700	125670420	17960	17950	17960	17950	5
498	20240327	120600	125580650	17940	17940	17940	17940	5
499	20240327	120500	125490950	17940	17950	17950	17940	27
500	20240327	120400	125006430	17950	17960	17960	17950	22
501	20240327	120300	124611500	17950	17950	17950	17950	10
502	20240327	120200	124432000	17960	17960	17970	17960	11
503	20240327	120100	124234410	17960	17940	17960	17940	16
504	20240327	120000	123947190	17950	17960	17960	17950	31
505	20240327	115900	123390690	17960	17970	17970	17960	17
506	20240327	115800	123085350	17960	17970	17970	17960	6
507	20240327	115700	122977570	17960	17960	17960	17960	35
508	20240327	115600	122348970	17960	17960	17960	17960	7
509	20240327	115500	122223250	17960	17970	17980	17960	12
510	20240327	115400	122007640	17960	17960	17960	17960	8
511	20240327	115300	121863960	17950	17950	17950	17950	221
512	20240327	115200	117897010	17970	17970	17970	17970	10
513	20240327	115100	117717310	17980	17970	17980	17960	105
514	20240327	115000	115830490	17960	17960	17960	17960	11
515	20240327	114900	115632930	17950	17950	17950	17950	35
516	20240327	114800	115004680	17950	17970	17970	17950	21
517	20240327	114700	114627490	17960	17960	17960	17960	10
518	20240327	114600	114447890	17950	17960	17960	17950	12
519	20240327	114500	114232420	17940	17950	17950	17930	503
520	20240327	114400	105204120	17930	17950	17950	17930	31
521	20240327	114300	104647770	17940	17950	17950	17940	13
522	20240327	114200	104414520	17940	17940	17940	17940	8
523	20240327	114100	104271000	17930	17940	17940	17930	43
524	20240327	114000	103499960	17940	17940	17940	17940	13
525	20240327	113900	103266740	17950	17950	17950	17940	114
526	20240327	113800	101220480	17940	17930	17940	17930	12
527	20240327	113700	101005250	17930	17940	17940	17930	38
528	20240327	113600	100323740	17940	17940	17950	17940	19
529	20240327	113500	99982810	17930	17930	17930	17930	0
530	20240327	113400	99982810	17930	17930	17930	17930	12
531	20240327	113300	99767650	17930	17950	17950	17930	35
532	20240327	113200	99139800	17950	17950	17950	17950	17
533	20240327	113100	98834650	17950	17960	17960	17950	11
534	20240327	113000	98637150	17970	17970	17970	17970	11
535	20240327	112900	98439480	17960	17950	17960	17950	47
536	20240327	112800	97595820	17960	17960	17960	17960	10
537	20240327	112700	97416220	17960	17960	17960	17950	20
538	20240327	112600	97057170	17950	17950	17950	17950	2
539	20240327	112500	97021270	17950	17960	17960	17950	35
540	20240327	112400	96393000	17960	17960	17960	17960	10
541	20240327	112300	96213400	17960	17970	17970	17960	14
542	20240327	112200	95961880	17960	17970	17970	17960	10
543	20240327	112100	95782220	17960	17950	17960	17950	48
544	20240327	112000	94920490	17950	17960	17960	17950	19
545	20240327	111900	94579390	17970	17960	17970	17960	10
546	20240327	111800	94399730	17950	17950	17950	17950	8
547	20240327	111700	94256130	17950	17950	17950	17950	45
548	20240327	111600	93448380	17960	17960	17960	17960	37
549	20240327	111500	92783860	17960	17960	17960	17950	12
550	20240327	111400	92568390	17960	17940	17960	17940	11
551	20240327	111300	92370920	17940	17930	17940	17930	48
552	20240327	111200	91510250	17930	17930	17940	17930	77
553	20240327	111100	90129570	17930	17940	17940	17930	18
554	20240327	111000	89806750	17930	17930	17940	17930	16
555	20240327	110900	89519850	17930	17940	17940	17930	51
556	20240327	110800	88605390	17940	17930	17940	17930	12
557	20240327	110700	88390160	17940	17930	17940	17930	14
558	20240327	110600	88139090	17940	17930	17940	17930	16
559	20240327	110500	87852180	17930	17950	17950	17930	15
560	20240327	110400	87583110	17940	17940	17940	17940	5
561	20240327	110300	87493410	17940	17930	17940	17930	13
562	20240327	110200	87260300	17940	17940	17940	17940	8
563	20240327	110100	87116780	17930	17940	17940	17930	36
564	20240327	110000	86471210	17940	17960	17960	17940	11
565	20240327	105900	86273750	17940	17930	17940	17930	27
566	20240327	105800	85789590	17930	17930	17930	17930	7
567	20240327	105700	85664080	17930	17920	17930	17910	37
568	20240327	105600	85001130	17920	17930	17930	17920	198
569	20240327	105500	81451130	17930	17940	17940	17930	20
570	20240327	105400	81092450	17930	17930	17930	17930	0
571	20240327	105300	81092450	17930	17940	17940	17930	44
572	20240327	105200	80303480	17940	17940	17950	17940	10
573	20240327	105100	80124000	17940	17930	17940	17930	109
574	20240327	105000	78169590	17910	17910	17910	17910	0
575	20240327	104900	78169590	17910	17930	17930	17910	945
576	20240327	104800	61241620	17930	17950	17950	17930	16
577	20240327	104700	60954630	17950	17940	17950	17940	10
578	20240327	104600	60775160	17940	17940	17940	17930	10
579	20240327	104500	60595800	17940	17930	17940	17930	52
580	20240327	104400	59663420	17950	17910	17950	17910	33
581	20240327	104300	59071670	17910	17920	17920	17910	6
582	20240327	104200	58964160	17920	17920	17920	17920	3
583	20240327	104100	58910400	17920	17940	17940	17920	77
584	20240327	104000	57530410	17940	17940	17940	17940	10
585	20240327	103900	57351010	17930	17940	17940	17930	17
586	20240327	103800	57046180	17940	17930	17940	17930	26
587	20240327	103700	56579920	17930	17940	17940	17930	44
588	20240327	103600	55790950	17930	17940	17940	17930	11
589	20240327	103500	55593650	17930	17930	17930	17930	0
590	20240327	103400	55593650	17930	17930	17930	17930	50
591	20240327	103300	54697150	17950	17970	17970	17950	19
592	20240327	103200	54355910	17970	17960	17970	17960	13
593	20240327	103100	54122410	17960	17950	17960	17950	24
594	20240327	103000	53691530	17950	17940	17950	17940	111
595	20240327	102900	51699310	17920	17930	17930	17920	35
596	20240327	102800	51071910	17920	17920	17920	17920	0
597	20240327	102700	51071910	17920	17920	17920	17910	28
598	20240327	102600	50570360	17920	17920	17920	17920	11
599	20240327	102500	50373240	17910	17920	17920	17910	36
600	20240327	102400	49728460	17910	17910	17910	17910	0
601	20240327	102300	49728460	17910	17920	17920	17910	26
602	20240327	102200	49262750	17920	17920	17920	17920	5
603	20240327	102100	49173150	17920	17930	17940	17920	11
604	20240327	102000	48975920	17930	17920	17930	17920	24
605	20240327	101900	48545720	17910	17910	17910	17910	0
606	20240327	101800	48545720	17910	17910	17910	17910	0
607	20240327	101700	48545720	17910	17920	17920	17910	36
608	20240327	101600	47900930	17910	17920	17920	17910	19
609	20240327	101500	47560550	17910	17910	17910	17910	0
610	20240327	101400	47560550	17910	17910	17910	17910	0
611	20240327	101300	47560550	17910	17940	17940	17910	50
612	20240327	101200	46664740	17940	17940	17940	17940	2
613	20240327	101100	46628860	17930	17930	17930	17930	8
614	20240327	101000	46485420	17920	17920	17920	17920	12
615	20240327	100900	46270380	17910	17910	17920	17910	59
616	20240327	100800	45213620	17920	17910	17920	17910	25
617	20240327	100700	44765820	17920	17920	17920	17920	3
618	20240327	100600	44712060	17910	17910	17910	17910	5
619	20240327	100500	44622510	17910	17940	17940	17910	40
620	20240327	100400	43905820	17940	17930	17940	17930	10
621	20240327	100300	43726450	17930	17930	17930	17930	3
622	20240327	100200	43672660	17920	17920	17920	17920	5
623	20240327	100100	43583060	17920	17930	17930	17920	65
624	20240327	100000	42417960	17920	17920	17920	17920	11
625	20240327	095900	42220840	17920	17910	17920	17910	13
626	20240327	095800	41987990	17910	17920	17920	17910	34
627	20240327	095700	41379000	17930	17930	17930	17930	7
628	20240327	095600	41253490	17920	17910	17920	17910	7
629	20240327	095500	41128110	17900	17920	17920	17900	121
630	20240327	095400	38962150	17920	17940	17940	17920	17
631	20240327	095300	38657370	17940	17940	17940	17940	5
632	20240327	095200	38567670	17940	17930	17940	17930	8
633	20240327	095100	38424200	17920	17910	17920	17910	11
634	20240327	095000	38227160	17900	17900	17900	17900	35
635	20240327	094900	37600660	17920	17920	17920	17900	321
636	20240327	094800	31854230	17910	17910	17910	17900	69
637	20240327	094700	30618490	17900	17920	17920	17900	13
638	20240327	094600	30385750	17920	17910	17920	17900	38
639	20240327	094500	29705190	17920	17920	17920	17920	8
640	20240327	094400	29561830	17910	17920	17920	17910	18
641	20240327	094300	29239380	17920	17920	17920	17920	3
642	20240327	094200	29185620	17910	17920	17920	17910	35
643	20240327	094100	28558750	17930	17950	17950	17930	12
644	20240327	094000	28343530	17940	17920	17940	17920	15
645	20240327	093900	28074640	17910	17910	17910	17910	0
646	20240327	093800	28074640	17910	17920	17920	17910	35
647	20240327	093700	27447760	17920	17940	17940	17920	18
648	20240327	093600	27125050	17940	17930	17940	17930	27
649	20240327	093500	26640870	17920	17920	17920	17920	5
650	20240327	093400	26551270	17910	17940	17940	17910	20
651	20240327	093300	26192750	17940	17940	17940	17940	6
652	20240327	093200	26085110	17940	17940	17940	17940	6
653	20240327	093100	25977470	17930	17930	17930	17930	0
654	20240327	093000	25977470	17930	17940	17940	17920	48
655	20240327	092900	25116730	17930	17930	17930	17930	0
656	20240327	092800	25116730	17930	17930	17930	17930	5
657	20240327	092700	25027080	17920	17920	17920	17920	5
658	20240327	092600	24937480	17920	17930	17930	17920	35
659	20240327	092500	24310260	17960	17960	17960	17960	8
660	20240327	092400	24166580	17960	17960	17960	17960	10
661	20240327	092300	23986980	17970	17980	17980	17970	35
662	20240327	092200	23357710	17980	17980	17980	17980	7
663	20240327	092100	23231850	17980	17970	17980	17970	7
664	20240327	092000	23106020	17970	17970	17970	17960	9
665	20240327	091900	22944350	17960	17960	17960	17960	4
666	20240327	091800	22872510	17980	17990	17990	17980	8
667	20240327	091700	22728640	17990	17990	17990	17990	5
668	20240327	091600	22638690	17990	17970	17990	17960	13
669	20240327	091500	22405130	17970	17960	17970	17960	14
670	20240327	091400	22153620	17950	17960	17960	17950	18
671	20240327	091300	21830470	17960	17950	17960	17950	7
672	20240327	091200	21704800	17950	17950	17950	17950	0
673	20240327	091100	21704800	17950	17950	17950	17950	15
674	20240327	091000	21435550	17950	17960	17960	17950	90
675	20240327	090900	19819860	17960	17960	18000	17960	711
676	20240327	090800	7040900	17960	17950	17960	17950	191
677	20240327	090700	3611450	17950	17960	17960	17950	14
678	20240327	090600	3360130	17960	17960	17960	17960	10
679	20240327	090500	3180530	17960	17960	17960	17960	41
680	20240327	090400	2444170	17960	17960	17960	17960	45
681	20240327	090300	1635970	17960	17970	17970	17960	12
682	20240327	090200	1420420	17980	17980	17980	17980	7
683	20240327	090100	1294560	17980	17980	17980	17980	5
684	20240327	090000	1204660	17980	17980	17980	17980	67