KissMeData/096240/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200000	403535730	17790	17790	17790	17790	1717
3	20240322	195900	403535730	17790	17790	17790	17790	0
4	20240322	195800	403535730	17790	17790	17790	17790	0
5	20240322	195700	403535730	17790	17790	17790	17790	0
6	20240322	195600	403535730	17790	17790	17790	17790	0
7	20240322	195500	403535730	17790	17790	17790	17790	0
8	20240322	195400	403535730	17790	17790	17790	17790	0
9	20240322	195300	403535730	17790	17790	17790	17790	0
10	20240322	195200	403535730	17790	17790	17790	17790	0
11	20240322	195100	403535730	17790	17790	17790	17790	0
12	20240322	195000	403535730	17790	17790	17790	17790	0
13	20240322	194900	403535730	17790	17790	17790	17790	0
14	20240322	194800	403535730	17790	17790	17790	17790	0
15	20240322	194700	403535730	17790	17790	17790	17790	0
16	20240322	194600	403535730	17790	17790	17790	17790	0
17	20240322	194500	403535730	17790	17790	17790	17790	0
18	20240322	194400	403535730	17790	17790	17790	17790	0
19	20240322	194300	403535730	17790	17790	17790	17790	0
20	20240322	194200	403535730	17790	17790	17790	17790	0
21	20240322	194100	403535730	17790	17790	17790	17790	0
22	20240322	194000	403535730	17790	17790	17790	17790	0
23	20240322	193900	403535730	17790	17790	17790	17790	0
24	20240322	193800	403535730	17790	17790	17790	17790	0
25	20240322	193700	403535730	17790	17790	17790	17790	0
26	20240322	193600	403535730	17790	17790	17790	17790	0
27	20240322	193500	403535730	17790	17790	17790	17790	0
28	20240322	193400	403535730	17790	17790	17790	17790	0
29	20240322	193300	403535730	17790	17790	17790	17790	0
30	20240322	193200	403535730	17790	17790	17790	17790	0
31	20240322	193100	403535730	17790	17790	17790	17790	0
32	20240322	193000	403535730	17790	17790	17790	17790	1717
33	20240322	192900	403535730	17790	17790	17790	17790	0
34	20240322	192800	403535730	17790	17790	17790	17790	0
35	20240322	192700	403535730	17790	17790	17790	17790	0
36	20240322	192600	403535730	17790	17790	17790	17790	0
37	20240322	192500	403535730	17790	17790	17790	17790	0
38	20240322	192400	403535730	17790	17790	17790	17790	0
39	20240322	192300	403535730	17790	17790	17790	17790	0
40	20240322	192200	403535730	17790	17790	17790	17790	0
41	20240322	192100	403535730	17790	17790	17790	17790	0
42	20240322	192000	403535730	17790	17790	17790	17790	0
43	20240322	191900	403535730	17790	17790	17790	17790	0
44	20240322	191800	403535730	17790	17790	17790	17790	0
45	20240322	191700	403535730	17790	17790	17790	17790	0
46	20240322	191600	403535730	17790	17790	17790	17790	0
47	20240322	191500	403535730	17790	17790	17790	17790	0
48	20240322	191400	403535730	17790	17790	17790	17790	0
49	20240322	191300	403535730	17790	17790	17790	17790	0
50	20240322	191200	403535730	17790	17790	17790	17790	0
51	20240322	191100	403535730	17790	17790	17790	17790	0
52	20240322	191000	403535730	17790	17790	17790	17790	0
53	20240322	190900	403535730	17790	17790	17790	17790	0
54	20240322	190800	403535730	17790	17790	17790	17790	0
55	20240322	190700	403535730	17790	17790	17790	17790	0
56	20240322	190600	403535730	17790	17790	17790	17790	0
57	20240322	190500	403535730	17790	17790	17790	17790	0
58	20240322	190400	403535730	17790	17790	17790	17790	0
59	20240322	190300	403535730	17790	17790	17790	17790	0
60	20240322	190200	403535730	17790	17790	17790	17790	0
61	20240322	190100	403535730	17790	17790	17790	17790	0
62	20240322	190000	403535730	17790	17790	17790	17790	1717
63	20240322	185900	403535730	17790	17790	17790	17790	0
64	20240322	185800	403535730	17790	17790	17790	17790	0
65	20240322	185700	403535730	17790	17790	17790	17790	0
66	20240322	185600	403535730	17790	17790	17790	17790	0
67	20240322	185500	403535730	17790	17790	17790	17790	0
68	20240322	185400	403535730	17790	17790	17790	17790	0
69	20240322	185300	403535730	17790	17790	17790	17790	0
70	20240322	185200	403535730	17790	17790	17790	17790	0
71	20240322	185100	403535730	17790	17790	17790	17790	0
72	20240322	185000	403535730	17790	17790	17790	17790	0
73	20240322	184900	403535730	17790	17790	17790	17790	0
74	20240322	184800	403535730	17790	17790	17790	17790	0
75	20240322	184700	403535730	17790	17790	17790	17790	0
76	20240322	184600	403535730	17790	17790	17790	17790	0
77	20240322	184500	403535730	17790	17790	17790	17790	0
78	20240322	184400	403535730	17790	17790	17790	17790	0
79	20240322	184300	403535730	17790	17790	17790	17790	0
80	20240322	184200	403535730	17790	17790	17790	17790	0
81	20240322	184100	403535730	17790	17790	17790	17790	0
82	20240322	184000	403535730	17790	17790	17790	17790	0
83	20240322	183900	403535730	17790	17790	17790	17790	0
84	20240322	183800	403535730	17790	17790	17790	17790	0
85	20240322	183700	403535730	17790	17790	17790	17790	0
86	20240322	183600	403535730	17790	17790	17790	17790	0
87	20240322	183500	403535730	17790	17790	17790	17790	0
88	20240322	183400	403535730	17790	17790	17790	17790	0
89	20240322	183300	403535730	17790	17790	17790	17790	0
90	20240322	183200	403535730	17790	17790	17790	17790	0
91	20240322	183100	403535730	17790	17790	17790	17790	0
92	20240322	183000	403535730	17790	17790	17790	17790	1717
93	20240322	182900	403535730	17790	17790	17790	17790	0
94	20240322	182800	403535730	17790	17790	17790	17790	0
95	20240322	182700	403535730	17790	17790	17790	17790	0
96	20240322	182600	403535730	17790	17790	17790	17790	0
97	20240322	182500	403535730	17790	17790	17790	17790	0
98	20240322	182400	403535730	17790	17790	17790	17790	0
99	20240322	182300	403535730	17790	17790	17790	17790	0
100	20240322	182200	403535730	17790	17790	17790	17790	0
101	20240322	182100	403535730	17790	17790	17790	17790	0
102	20240322	182000	403535730	17790	17790	17790	17790	0
103	20240322	181900	403535730	17790	17790	17790	17790	0
104	20240322	181800	403535730	17790	17790	17790	17790	0
105	20240322	181700	403535730	17790	17790	17790	17790	0
106	20240322	181600	403535730	17790	17790	17790	17790	0
107	20240322	181500	403535730	17790	17790	17790	17790	0
108	20240322	181400	403535730	17790	17790	17790	17790	0
109	20240322	181300	403535730	17790	17790	17790	17790	0
110	20240322	181200	403535730	17790	17790	17790	17790	0
111	20240322	181100	403535730	17790	17790	17790	17790	0
112	20240322	181000	403535730	17790	17790	17790	17790	0
113	20240322	180900	403535730	17790	17790	17790	17790	0
114	20240322	180800	403535730	17790	17790	17790	17790	0
115	20240322	180700	403535730	17790	17790	17790	17790	0
116	20240322	180600	403535730	17790	17790	17790	17790	0
117	20240322	180500	403535730	17790	17790	17790	17790	0
118	20240322	180400	403535730	17790	17790	17790	17790	0
119	20240322	180300	403535730	17790	17790	17790	17790	0
120	20240322	180200	403535730	17790	17790	17790	17790	0
121	20240322	180100	403535730	17790	17790	17790	17790	0
122	20240322	180000	403535730	17790	17790	17790	17790	1717
123	20240322	175900	403535730	17790	17790	17790	17790	0
124	20240322	175800	403535730	17790	17790	17790	17790	0
125	20240322	175700	403535730	17790	17790	17790	17790	0
126	20240322	175600	403535730	17790	17790	17790	17790	0
127	20240322	175500	403535730	17790	17790	17790	17790	0
128	20240322	175400	403535730	17790	17790	17790	17790	0
129	20240322	175300	403535730	17790	17790	17790	17790	0
130	20240322	175200	403535730	17790	17790	17790	17790	0
131	20240322	175100	403535730	17790	17790	17790	17790	0
132	20240322	175000	403535730	17790	17790	17790	17790	0
133	20240322	174900	403535730	17790	17790	17790	17790	0
134	20240322	174800	403535730	17790	17790	17790	17790	0
135	20240322	174700	403535730	17790	17790	17790	17790	0
136	20240322	174600	403535730	17790	17790	17790	17790	0
137	20240322	174500	403535730	17790	17790	17790	17790	0
138	20240322	174400	403535730	17790	17790	17790	17790	0
139	20240322	174300	403535730	17790	17790	17790	17790	0
140	20240322	174200	403535730	17790	17790	17790	17790	0
141	20240322	174100	403535730	17790	17790	17790	17790	0
142	20240322	174000	403535730	17790	17790	17790	17790	0
143	20240322	173900	403535730	17790	17790	17790	17790	0
144	20240322	173800	403535730	17790	17790	17790	17790	0
145	20240322	173700	403535730	17790	17790	17790	17790	0
146	20240322	173600	403535730	17790	17790	17790	17790	0
147	20240322	173500	403535730	17790	17790	17790	17790	0
148	20240322	173400	403535730	17790	17790	17790	17790	0
149	20240322	173300	403535730	17790	17790	17790	17790	0
150	20240322	173200	403535730	17790	17790	17790	17790	0
151	20240322	173100	403535730	17790	17790	17790	17790	0
152	20240322	173000	403535730	17790	17790	17790	17790	1717
153	20240322	172900	403535730	17790	17790	17790	17790	0
154	20240322	172800	403535730	17790	17790	17790	17790	0
155	20240322	172700	403535730	17790	17790	17790	17790	0
156	20240322	172600	403535730	17790	17790	17790	17790	0
157	20240322	172500	403535730	17790	17790	17790	17790	0
158	20240322	172400	403535730	17790	17790	17790	17790	0
159	20240322	172300	403535730	17790	17790	17790	17790	0
160	20240322	172200	403535730	17790	17790	17790	17790	0
161	20240322	172100	403535730	17790	17790	17790	17790	0
162	20240322	172000	403535730	17790	17790	17790	17790	0
163	20240322	171900	403535730	17790	17790	17790	17790	0
164	20240322	171800	403535730	17790	17790	17790	17790	0
165	20240322	171700	403535730	17790	17790	17790	17790	0
166	20240322	171600	403535730	17790	17790	17790	17790	0
167	20240322	171500	403535730	17790	17790	17790	17790	0
168	20240322	171400	403535730	17790	17790	17790	17790	0
169	20240322	171300	403535730	17790	17790	17790	17790	0
170	20240322	171200	403535730	17790	17790	17790	17790	0
171	20240322	171100	403535730	17790	17790	17790	17790	0
172	20240322	171000	403535730	17790	17790	17790	17790	0
173	20240322	170900	403535730	17790	17790	17790	17790	0
174	20240322	170800	403535730	17790	17790	17790	17790	0
175	20240322	170700	403535730	17790	17790	17790	17790	0
176	20240322	170600	403535730	17790	17790	17790	17790	0
177	20240322	170500	403535730	17790	17790	17790	17790	0
178	20240322	170400	403535730	17790	17790	17790	17790	0
179	20240322	170300	403535730	17790	17790	17790	17790	0
180	20240322	170200	403535730	17790	17790	17790	17790	0
181	20240322	170100	403535730	17790	17790	17790	17790	0
182	20240322	170000	403535730	17790	17790	17790	17790	1717
183	20240322	165900	403535730	17790	17790	17790	17790	0
184	20240322	165800	403535730	17790	17790	17790	17790	0
185	20240322	165700	403535730	17790	17790	17790	17790	0
186	20240322	165600	403535730	17790	17790	17790	17790	0
187	20240322	165500	403535730	17790	17790	17790	17790	0
188	20240322	165400	403535730	17790	17790	17790	17790	0
189	20240322	165300	403535730	17790	17790	17790	17790	0
190	20240322	165200	403535730	17790	17790	17790	17790	0
191	20240322	165100	403535730	17790	17790	17790	17790	0
192	20240322	165000	403535730	17790	17790	17790	17790	0
193	20240322	164900	403535730	17790	17790	17790	17790	0
194	20240322	164800	403535730	17790	17790	17790	17790	0
195	20240322	164700	403535730	17790	17790	17790	17790	0
196	20240322	164600	403535730	17790	17790	17790	17790	0
197	20240322	164500	403535730	17790	17790	17790	17790	0
198	20240322	164400	403535730	17790	17790	17790	17790	0
199	20240322	164300	403535730	17790	17790	17790	17790	0
200	20240322	164200	403535730	17790	17790	17790	17790	0
201	20240322	164100	403535730	17790	17790	17790	17790	0
202	20240322	164000	403535730	17790	17790	17790	17790	0
203	20240322	163900	403535730	17790	17790	17790	17790	0
204	20240322	163800	403535730	17790	17790	17790	17790	0
205	20240322	163700	403535730	17790	17790	17790	17790	0
206	20240322	163600	403535730	17790	17790	17790	17790	0
207	20240322	163500	403535730	17790	17790	17790	17790	0
208	20240322	163400	403535730	17790	17790	17790	17790	0
209	20240322	163300	403535730	17790	17790	17790	17790	0
210	20240322	163200	403535730	17790	17790	17790	17790	0
211	20240322	163100	403535730	17790	17790	17790	17790	0
212	20240322	163000	403535730	17790	17790	17790	17790	1717
213	20240322	162900	403535730	17790	17790	17790	17790	0
214	20240322	162800	403535730	17790	17790	17790	17790	0
215	20240322	162700	403535730	17790	17790	17790	17790	0
216	20240322	162600	403535730	17790	17790	17790	17790	0
217	20240322	162500	403535730	17790	17790	17790	17790	0
218	20240322	162400	403535730	17790	17790	17790	17790	0
219	20240322	162300	403535730	17790	17790	17790	17790	0
220	20240322	162200	403535730	17790	17790	17790	17790	0
221	20240322	162100	403535730	17790	17790	17790	17790	0
222	20240322	162000	403535730	17790	17790	17790	17790	0
223	20240322	161900	403535730	17790	17790	17790	17790	0
224	20240322	161800	403535730	17790	17790	17790	17790	0
225	20240322	161700	403535730	17790	17790	17790	17790	0
226	20240322	161600	403535730	17790	17790	17790	17790	0
227	20240322	161500	403535730	17790	17790	17790	17790	0
228	20240322	161400	403535730	17790	17790	17790	17790	0
229	20240322	161300	403535730	17790	17790	17790	17790	0
230	20240322	161200	403535730	17790	17790	17790	17790	0
231	20240322	161100	403535730	17790	17790	17790	17790	0
232	20240322	161000	403535730	17790	17790	17790	17790	0
233	20240322	160900	403535730	17790	17790	17790	17790	0
234	20240322	160800	403535730	17790	17790	17790	17790	0
235	20240322	160700	403535730	17790	17790	17790	17790	0
236	20240322	160600	403535730	17790	17790	17790	17790	0
237	20240322	160500	403535730	17790	17790	17790	17790	0
238	20240322	160400	403535730	17790	17790	17790	17790	0
239	20240322	160300	403535730	17790	17790	17790	17790	0
240	20240322	160200	403535730	17790	17790	17790	17790	0
241	20240322	160100	403535730	17790	17790	17790	17790	0
242	20240322	160000	403535730	17790	17790	17790	17790	1717
243	20240322	155900	403535730	17790	17790	17790	17790	0
244	20240322	155800	403535730	17790	17790	17790	17790	0
245	20240322	155700	403535730	17790	17790	17790	17790	0
246	20240322	155600	403535730	17790	17790	17790	17790	0
247	20240322	155500	403535730	17790	17790	17790	17790	0
248	20240322	155400	403535730	17790	17790	17790	17790	0
249	20240322	155300	403535730	17790	17790	17790	17790	0
250	20240322	155200	403535730	17790	17790	17790	17790	0
251	20240322	155100	403535730	17790	17790	17790	17790	0
252	20240322	155000	403535730	17790	17790	17790	17790	0
253	20240322	154900	403535730	17790	17790	17790	17790	0
254	20240322	154800	403535730	17790	17790	17790	17790	0
255	20240322	154700	403535730	17790	17790	17790	17790	0
256	20240322	154600	403535730	17790	17790	17790	17790	0
257	20240322	154500	403535730	17790	17790	17790	17790	0
258	20240322	154400	403535730	17790	17790	17790	17790	0
259	20240322	154300	403535730	17790	17790	17790	17790	0
260	20240322	154200	403535730	17790	17790	17790	17790	0
261	20240322	154100	403535730	17790	17790	17790	17790	0
262	20240322	154000	403535730	17790	17790	17790	17790	0
263	20240322	153900	403535730	17790	17790	17790	17790	0
264	20240322	153800	403535730	17790	17790	17790	17790	0
265	20240322	153700	403535730	17790	17790	17790	17790	0
266	20240322	153600	403535730	17790	17790	17790	17790	0
267	20240322	153500	403535730	17790	17790	17790	17790	0
268	20240322	153400	403535730	17790	17790	17790	17790	0
269	20240322	153300	403535730	17790	17790	17790	17790	0
270	20240322	153200	403535730	17790	17790	17790	17790	0
271	20240322	153100	403535730	17790	17790	17790	17790	0
272	20240322	153000	403535730	17790	17790	17790	17790	3434
273	20240322	152900	372990300	17790	17790	17790	17790	0
274	20240322	152800	372990300	17790	17790	17790	17790	0
275	20240322	152700	372990300	17790	17790	17790	17790	0
276	20240322	152600	372990300	17790	17790	17790	17790	0
277	20240322	152500	372990300	17790	17790	17790	17790	0
278	20240322	152400	372990300	17790	17790	17790	17790	0
279	20240322	152300	372990300	17790	17790	17790	17790	0
280	20240322	152200	372990300	17790	17790	17790	17790	0
281	20240322	152100	372990300	17790	17790	17790	17790	0
282	20240322	152000	372990300	17790	17790	17790	17790	0
283	20240322	151900	372990300	17790	17780	17790	17780	71
284	20240322	151800	371727910	17820	17780	17820	17780	35
285	20240322	151700	371105570	17780	17810	17820	17780	609
286	20240322	151600	360254370	17820	17820	17820	17820	1
287	20240322	151500	360236550	17780	17780	17780	17780	3
288	20240322	151400	360183210	17780	17810	17820	17780	475
289	20240322	151300	351723960	17800	17800	17810	17780	277
290	20240322	151200	346793590	17800	17800	17800	17800	871
291	20240322	151100	331289790	17800	17780	17800	17780	363
292	20240322	151000	324833870	17780	17790	17790	17780	186
293	20240322	150900	321526780	17780	17790	17790	17780	33
294	20240322	150800	320940020	17790	17790	17790	17790	199
295	20240322	150700	317399810	17790	17780	17790	17780	608
296	20240322	150600	306583570	17780	17780	17780	17780	575
297	20240322	150500	296360070	17780	17760	17780	17760	78
298	20240322	150400	294973290	17780	17780	17780	17780	6
299	20240322	150300	294866610	17790	17780	17790	17780	113
300	20240322	150200	292856870	17780	17780	17780	17780	0
301	20240322	150100	292856870	17780	17750	17780	17750	247
302	20240322	150000	288465330	17750	17750	17750	17750	1
303	20240322	145900	288447580	17750	17750	17750	17750	0
304	20240322	145800	288447580	17750	17780	17790	17750	18
305	20240322	145700	288127530	17780	17770	17780	17770	974
306	20240322	145600	270815400	17750	17750	17750	17750	3
307	20240322	145500	270762150	17760	17760	17760	17760	26
308	20240322	145400	270300390	17750	17750	17750	17750	2
309	20240322	145300	270264890	17750	17750	17760	17750	172
310	20240322	145200	267210390	17750	17740	17750	17730	159
311	20240322	145100	264389500	17750	17750	17760	17730	121
312	20240322	145000	262241730	17730	17750	17760	17730	789
313	20240322	144900	248232940	17730	17750	17750	17730	102
314	20240322	144800	246423360	17750	17730	17750	17730	107
315	20240322	144700	244525190	17730	17760	17760	17730	84
316	20240322	144600	243034070	17730	17750	17760	17730	122
317	20240322	144500	240868930	17730	17750	17750	17730	116
318	20240322	144400	238810950	17730	17730	17750	17730	85
319	20240322	144300	237303300	17730	17760	17760	17730	260
320	20240322	144200	232686000	17760	17760	17760	17760	17
321	20240322	144100	232384080	17760	17760	17760	17760	293
322	20240322	144000	227180400	17760	17760	17760	17760	1
323	20240322	143900	227162640	17760	17760	17760	17760	9
324	20240322	143800	227002800	17760	17760	17760	17760	1
325	20240322	143700	226985040	17760	17760	17760	17760	3
326	20240322	143600	226931760	17770	17770	17770	17770	10
327	20240322	143500	226754060	17760	17760	17760	17760	18
328	20240322	143400	226434380	17760	17760	17760	17760	0
329	20240322	143300	226434380	17760	17760	17760	17760	53
330	20240322	143200	225493100	17760	17760	17760	17760	6
331	20240322	143100	225386540	17760	17750	17760	17750	279
332	20240322	143000	220431530	17750	17750	17750	17750	120
333	20240322	142900	218301530	17740	17720	17740	17720	8
334	20240322	142800	218159650	17760	17750	17760	17750	150
335	20240322	142700	215496990	17740	17740	17740	17740	78
336	20240322	142600	214113270	17740	17740	17740	17740	16
337	20240322	142500	213829430	17740	17740	17740	17740	53
338	20240322	142400	212889210	17740	17740	17740	17740	100
339	20240322	142300	211115210	17750	17750	17750	17750	50
340	20240322	142200	210227710	17740	17740	17750	17740	12
341	20240322	142100	210014800	17740	17740	17740	17740	95
342	20240322	142000	208329500	17740	17720	17750	17720	521
343	20240322	141900	199084740	17720	17720	17720	17720	2
344	20240322	141800	199049300	17720	17720	17730	17720	100
345	20240322	141700	197277290	17720	17710	17720	17710	66
346	20240322	141600	196108370	17710	17720	17720	17710	22
347	20240322	141500	195718550	17710	17710	17710	17710	0
348	20240322	141400	195718550	17710	17710	17710	17710	3
349	20240322	141300	195665420	17720	17720	17720	17720	6
350	20240322	141200	195559100	17710	17720	17730	17710	120
351	20240322	141100	193431720	17720	17720	17720	17720	1
352	20240322	141000	193414000	17710	17710	17710	17710	2
353	20240322	140900	193378580	17710	17710	17710	17710	0
354	20240322	140800	193378580	17710	17710	17710	17710	3
355	20240322	140700	193325450	17730	17710	17730	17710	36
356	20240322	140600	192687300	17710	17710	17710	17710	0
357	20240322	140500	192687300	17710	17710	17710	17710	3
358	20240322	140400	192634170	17710	17710	17710	17710	6
359	20240322	140300	192527910	17700	17700	17700	17700	2
360	20240322	140200	192492510	17710	17710	17710	17710	0
361	20240322	140100	192492510	17710	17710	17710	17710	4
362	20240322	140000	192421670	17710	17710	17710	17710	6
363	20240322	135900	192315410	17710	17710	17710	17710	13
364	20240322	135800	192085180	17720	17710	17720	17710	7
365	20240322	135700	191961200	17700	17700	17700	17700	2
366	20240322	135600	191925800	17720	17720	17720	17720	5
367	20240322	135500	191837200	17700	17700	17700	17700	3
368	20240322	135400	191784100	17700	17700	17700	17700	0
369	20240322	135300	191784100	17700	17700	17700	17700	3
370	20240322	135200	191731000	17720	17720	17720	17720	10
371	20240322	135100	191553800	17720	17700	17720	17700	15
372	20240322	135000	191288100	17700	17700	17700	17700	0
373	20240322	134900	191288100	17700	17700	17700	17700	4
374	20240322	134800	191217300	17700	17700	17700	17700	0
375	20240322	134700	191217300	17700	17700	17700	17700	15
376	20240322	134600	190951800	17700	17700	17700	17700	3
377	20240322	134500	190898700	17720	17720	17720	17720	30
378	20240322	134400	190367100	17710	17700	17710	17700	8
379	20240322	134300	190225440	17700	17700	17700	17700	0
380	20240322	134200	190225440	17700	17700	17700	17700	3
381	20240322	134100	190172340	17710	17710	17710	17710	6
382	20240322	134000	190066080	17700	17710	17710	17700	10
383	20240322	133900	189889010	17710	17710	17710	17710	0
384	20240322	133800	189889010	17710	17700	17720	17700	9
385	20240322	133700	189729630	17720	17710	17720	17710	11
386	20240322	133600	189534770	17690	17690	17690	17690	3
387	20240322	133500	189481700	17690	17700	17700	17690	9
388	20240322	133400	189322440	17700	17700	17700	17700	3
389	20240322	133300	189269340	17700	17700	17700	17700	0
390	20240322	133200	189269340	17700	17700	17700	17700	2
391	20240322	133100	189233940	17700	17700	17700	17700	375
392	20240322	133000	182596440	17700	17710	17710	17700	131
393	20240322	132900	180277730	17700	17700	17710	17700	15
394	20240322	132800	180012170	17700	17700	17700	17700	6
395	20240322	132700	179905970	17690	17690	17690	17690	3
396	20240322	132600	179852900	17690	17690	17690	17690	0
397	20240322	132500	179852900	17690	17690	17690	17690	2
398	20240322	132400	179817520	17690	17690	17690	17690	1
399	20240322	132300	179799830	17690	17690	17690	17690	3
400	20240322	132200	179746760	17700	17700	17700	17700	6
401	20240322	132100	179640560	17700	17700	17700	17700	3
402	20240322	132000	179587460	17700	17700	17700	17700	0
403	20240322	131900	179587460	17700	17690	17700	17690	8
404	20240322	131800	179445880	17690	17690	17690	17690	0
405	20240322	131700	179445880	17690	17690	17690	17690	3
406	20240322	131600	179392810	17710	17710	17710	17710	0
407	20240322	131500	179392810	17710	17690	17710	17690	9
408	20240322	131400	179233480	17700	17700	17700	17700	0
409	20240322	131300	179233480	17700	17690	17700	17690	8
410	20240322	131200	179091900	17690	17690	17690	17690	0
411	20240322	131100	179091900	17690	17690	17690	17690	0
412	20240322	131000	179091900	17690	17700	17700	17690	14
413	20240322	130900	178844180	17690	17690	17690	17690	0
414	20240322	130800	178844180	17690	17690	17690	17690	3
415	20240322	130700	178791110	17700	17700	17700	17700	6
416	20240322	130600	178684910	17690	17690	17690	17690	2
417	20240322	130500	178649530	17690	17690	17690	17690	0
418	20240322	130400	178649530	17690	17690	17690	17690	3
419	20240322	130300	178596460	17690	17690	17690	17690	20
420	20240322	130200	178242660	17690	17690	17690	17690	3
421	20240322	130100	178189590	17710	17710	17710	17710	1
422	20240322	130000	178171880	17700	17710	17710	17700	7
423	20240322	125900	178047970	17710	17710	17710	17710	0
424	20240322	125800	178047970	17710	17710	17710	17710	3
425	20240322	125700	177994840	17720	17720	17720	17720	3
426	20240322	125600	177941680	17720	17720	17720	17720	3
427	20240322	125500	177888520	17720	17720	17720	17720	0
428	20240322	125400	177888520	17720	17710	17720	17710	8
429	20240322	125300	177746820	17690	17720	17720	17690	10
430	20240322	125200	177569680	17720	17720	17720	17720	20
431	20240322	125100	177215280	17720	17690	17720	17690	195
432	20240322	125000	173760910	17690	17700	17700	17690	8
433	20240322	124900	173619370	17690	17690	17690	17690	3
434	20240322	124800	173566300	17690	17690	17690	17690	0
435	20240322	124700	173566300	17690	17690	17690	17690	8
436	20240322	124600	173424780	17690	17690	17690	17690	0
437	20240322	124500	173424780	17690	17690	17690	17690	3
438	20240322	124400	173371710	17700	17700	17700	17700	6
439	20240322	124300	173265510	17690	17700	17700	17690	9
440	20240322	124200	173106240	17690	17690	17690	17690	0
441	20240322	124100	173106240	17690	17690	17690	17690	8
442	20240322	124000	172964720	17690	17690	17690	17690	0
443	20240322	123900	172964720	17690	17690	17690	17690	3
444	20240322	123800	172911650	17690	17690	17690	17690	6
445	20240322	123700	172805510	17690	17690	17690	17690	3
446	20240322	123600	172752440	17690	17690	17690	17690	0
447	20240322	123500	172752440	17690	17690	17690	17690	0
448	20240322	123400	172752440	17690	17690	17690	17690	8
449	20240322	123300	172610920	17690	17690	17690	17690	0
450	20240322	123200	172610920	17690	17690	17690	17690	5
451	20240322	123100	172522470	17690	17690	17690	17690	4
452	20240322	123000	172451710	17690	17690	17690	17690	3
453	20240322	122900	172398640	17690	17690	17690	17690	0
454	20240322	122800	172398640	17690	17690	17690	17690	2
455	20240322	122700	172363260	17680	17680	17680	17680	0
456	20240322	122600	172363260	17680	17680	17680	17680	3
457	20240322	122500	172310220	17700	17700	17700	17700	119
458	20240322	122400	170203920	17680	17680	17680	17680	3
459	20240322	122300	170150880	17680	17680	17680	17680	0
460	20240322	122200	170150880	17680	17690	17690	17680	8
461	20240322	122100	170009380	17680	17680	17680	17680	0
462	20240322	122000	170009380	17680	17680	17680	17680	3
463	20240322	121900	169956340	17690	17680	17690	17680	12
464	20240322	121800	169744120	17670	17670	17670	17670	0
465	20240322	121700	169744120	17670	17670	17670	17670	3
466	20240322	121600	169691110	17670	17670	17670	17670	0
467	20240322	121500	169691110	17670	17670	17670	17670	2
468	20240322	121400	169655770	17670	17670	17670	17670	0
469	20240322	121300	169655770	17670	17690	17690	17670	5
470	20240322	121200	169567380	17680	17680	17680	17680	6
471	20240322	121100	169461300	17670	17670	17670	17670	3
472	20240322	121000	169408290	17670	17670	17670	17670	0
473	20240322	120900	169408290	17670	17680	17680	17670	8
474	20240322	120800	169266870	17670	17670	17670	17670	0
475	20240322	120700	169266870	17670	17670	17670	17670	3
476	20240322	120600	169213860	17680	17680	17680	17680	6
477	20240322	120500	169107780	17670	17670	17670	17670	3
478	20240322	120400	169054770	17680	17680	17680	17680	0
479	20240322	120300	169054770	17680	17670	17680	17670	8
480	20240322	120200	168913350	17680	17680	17680	17680	6
481	20240322	120100	168807270	17680	17670	17680	17670	9
482	20240322	120000	168648180	17690	17690	17690	17690	0
483	20240322	115900	168648180	17690	17690	17690	17690	1
484	20240322	115800	168630490	17670	17670	17670	17670	3
485	20240322	115700	168577480	17680	17680	17680	17680	2
486	20240322	115600	168542120	17670	17680	17680	17670	6
487	20240322	115500	168436060	17670	17670	17670	17670	0
488	20240322	115400	168436060	17670	17670	17670	17670	3
489	20240322	115300	168383050	17690	17690	17690	17690	3
490	20240322	115200	168329980	17680	17680	17680	17680	3
491	20240322	115100	168276940	17690	17690	17690	17690	206
492	20240322	115000	164632800	17680	17680	17680	17680	2
493	20240322	114900	164597440	17680	17680	17680	17680	11
494	20240322	114800	164402960	17680	17680	17680	17680	3
495	20240322	114700	164349920	17690	17690	17690	17690	0
496	20240322	114600	164349920	17690	17690	17690	17690	3
497	20240322	114500	164296850	17680	17700	17700	17680	7
498	20240322	114400	164172970	17670	17670	17670	17670	2
499	20240322	114300	164137630	17670	17670	17670	17670	0
500	20240322	114200	164137630	17670	17670	17670	17670	0
501	20240322	114100	164137630	17670	17700	17700	17670	9
502	20240322	114000	163978420	17670	17670	17670	17670	0
503	20240322	113900	163978420	17670	17700	17700	17670	216
504	20240322	113800	160159360	17680	17680	17680	17680	0
505	20240322	113700	160159360	17680	17680	17680	17680	2
506	20240322	113600	160124000	17700	17700	17700	17700	0
507	20240322	113500	160124000	17700	17680	17700	17680	9
508	20240322	113400	159964760	17690	17690	17690	17690	6
509	20240322	113300	159858620	17700	17680	17700	17680	113
510	20240322	113200	157858580	17680	17690	17690	17680	11
511	20240322	113100	157664040	17680	17680	17680	17680	2
512	20240322	113000	157628680	17680	17680	17680	17680	0
513	20240322	112900	157628680	17680	17680	17680	17680	82
514	20240322	112800	156178920	17690	17690	17690	17690	6
515	20240322	112700	156072780	17680	17680	17680	17680	3
516	20240322	112600	156019740	17690	17690	17690	17690	0
517	20240322	112500	156019740	17690	17680	17690	17680	8
518	20240322	112400	155878240	17690	17690	17690	17690	1
519	20240322	112300	155860550	17680	17680	17680	17680	26
520	20240322	112200	155400870	17680	17670	17690	17670	196
521	20240322	112100	151936570	17660	17660	17660	17660	36
522	20240322	112000	151300810	17660	17670	17670	17660	8
523	20240322	111900	151159480	17670	17670	17670	17670	1
524	20240322	111800	151141810	17660	17660	17660	17660	8
525	20240322	111700	151000530	17670	17670	17670	17670	0
526	20240322	111600	151000530	17670	17660	17670	17660	9
527	20240322	111500	150841530	17660	17660	17660	17660	0
528	20240322	111400	150841530	17660	17660	17660	17660	3
529	20240322	111300	150788550	17670	17670	17670	17670	0
530	20240322	111200	150788550	17670	17650	17670	17650	8
531	20240322	111100	150647230	17650	17670	17670	17650	888
532	20240322	111000	134971530	17670	17670	17670	17670	3
533	20240322	110900	134918520	17670	17670	17670	17670	6
534	20240322	110800	134812500	17670	17670	17680	17670	104
535	20240322	110700	132974810	17680	17680	17680	17680	6
536	20240322	110600	132868730	17670	17670	17670	17670	68
537	20240322	110500	131667170	17660	17660	17660	17660	8
538	20240322	110400	131525890	17660	17660	17660	17660	0
539	20240322	110300	131525890	17660	17660	17660	17660	9
540	20240322	110200	131366950	17650	17650	17650	17650	0
541	20240322	110100	131366950	17650	17650	17650	17650	3
542	20240322	110000	131314000	17660	17660	17660	17660	4
543	20240322	105900	131243360	17660	17660	17660	17650	1005
544	20240322	105800	113499560	17670	17680	17680	17670	443
545	20240322	105700	105669650	17680	17690	17690	17680	220
546	20240322	105600	101780030	17690	17690	17690	17690	6
547	20240322	105500	101673890	17690	17690	17690	17690	3
548	20240322	105400	101620820	17690	17690	17690	17690	0
549	20240322	105300	101620820	17690	17690	17690	17690	12
550	20240322	105200	101408540	17690	17690	17690	17690	0
551	20240322	105100	101408540	17690	17690	17690	17690	3
552	20240322	105000	101355470	17690	17690	17690	17690	7
553	20240322	104900	101231640	17690	17690	17690	17690	3
554	20240322	104800	101178570	17690	17690	17690	17690	0
555	20240322	104700	101178570	17690	17690	17690	17690	2
556	20240322	104600	101143190	17680	17680	17680	17680	8
557	20240322	104500	101001750	17680	17680	17680	17680	0
558	20240322	104400	101001750	17680	17680	17680	17680	3
559	20240322	104300	100948710	17680	17680	17680	17680	74
560	20240322	104200	99640390	17680	17680	17680	17680	3
561	20240322	104100	99587350	17690	17690	17690	17690	32
562	20240322	104000	99021270	17690	17690	17690	17690	2
563	20240322	103900	98985890	17690	17700	17700	17690	130
564	20240322	103800	96685810	17700	17700	17700	17700	3
565	20240322	103700	96632710	17700	17700	17700	17700	7
566	20240322	103600	96508810	17700	17700	17700	17700	3
567	20240322	103500	96455710	17710	17710	17710	17710	3
568	20240322	103400	96402580	17700	17700	17700	17700	212
569	20240322	103300	92650180	17700	17700	17700	17700	0
570	20240322	103200	92650180	17700	17690	17700	17690	6
571	20240322	103100	92544010	17690	17690	17690	17690	1
572	20240322	103000	92526320	17690	17690	17690	17690	6
573	20240322	102900	92420180	17690	17690	17690	17690	3
574	20240322	102800	92367110	17700	17700	17700	17700	0
575	20240322	102700	92367110	17700	17690	17700	17690	6
576	20240322	102600	92260940	17690	17690	17690	17690	0
577	20240322	102500	92260940	17690	17700	17700	17690	83
578	20240322	102400	90791870	17690	17690	17690	17690	6
579	20240322	102300	90685730	17690	17690	17690	17690	3
580	20240322	102200	90632660	17690	17690	17690	17690	0
581	20240322	102100	90632660	17690	17700	17700	17690	9
582	20240322	102000	90473440	17690	17690	17690	17690	20
583	20240322	101900	90119640	17690	17700	17700	17690	4
584	20240322	101800	90048870	17690	17690	17690	17690	6
585	20240322	101700	89942730	17690	17690	17690	17690	3
586	20240322	101600	89889660	17690	17690	17690	17690	0
587	20240322	101500	89889660	17690	17690	17690	17690	8
588	20240322	101400	89748140	17680	17680	17680	17680	0
589	20240322	101300	89748140	17680	17680	17680	17680	3
590	20240322	101200	89695100	17690	17690	17690	17690	6
591	20240322	101100	89588960	17680	17680	17680	17680	0
592	20240322	101000	89588960	17680	17690	17690	17680	145
593	20240322	100900	87025310	17680	17680	17680	17680	0
594	20240322	100800	87025310	17680	17700	17700	17680	5
595	20240322	100700	86936860	17690	17690	17690	17690	2
596	20240322	100600	86901480	17690	17690	17690	17690	1
597	20240322	100500	86883790	17720	17720	17720	17720	6
598	20240322	100400	86777470	17680	17680	17680	17680	3
599	20240322	100300	86724430	17730	17730	17730	17730	845
600	20240322	100200	71742580	17730	17720	17730	17720	9
601	20240322	100100	71583090	17720	17720	17720	17710	250
602	20240322	100000	67153390	17720	17720	17720	17720	1
603	20240322	095900	67135670	17710	17710	17730	17710	839
604	20240322	095800	52274710	17710	17710	17710	17710	12
605	20240322	095700	52062190	17710	17710	17710	17710	4
606	20240322	095600	51991350	17710	17710	17710	17710	2
607	20240322	095500	51955930	17710	17710	17710	17710	1
608	20240322	095400	51938220	17700	17710	17710	17700	106
609	20240322	095300	50061960	17710	17710	17710	17710	4
610	20240322	095200	49991120	17710	17710	17710	17710	38
611	20240322	095100	49318140	17710	17710	17710	17710	20
612	20240322	095000	48963940	17720	17720	17720	17720	1
613	20240322	094900	48946220	17640	17640	17640	17640	0
614	20240322	094800	48946220	17640	17640	17640	17640	0
615	20240322	094700	48946220	17640	17640	17640	17640	0
616	20240322	094600	48946220	17640	17640	17640	17640	0
617	20240322	094500	48946220	17640	17680	17680	17640	936
618	20240322	094400	32416000	17680	17680	17680	17680	1
619	20240322	094300	32398320	17680	17680	17680	17680	2
620	20240322	094200	32362960	17680	17680	17680	17680	0
621	20240322	094100	32362960	17680	17690	17690	17680	31
622	20240322	094000	31814870	17680	17680	17680	17680	76
623	20240322	093900	30471190	17700	17700	17700	17690	24
624	20240322	093800	30046450	17690	17690	17690	17690	151
625	20240322	093700	27375260	17690	17700	17700	17690	39
626	20240322	093600	26685010	17700	17700	17700	17700	5
627	20240322	093500	26596510	17700	17700	17730	17700	25
628	20240322	093400	26153470	17690	17690	17690	17690	1
629	20240322	093300	26135780	17700	17690	17700	17690	7
630	20240322	093200	26011890	17690	17690	17690	17690	3
631	20240322	093100	25958820	17690	17690	17690	17690	1
632	20240322	093000	25941130	17730	17730	17730	17730	2
633	20240322	092900	25905670	17680	17680	17680	17680	2
634	20240322	092800	25870310	17680	17680	17680	17680	2
635	20240322	092700	25834950	17680	17670	17680	17660	9
636	20240322	092600	25675940	17660	17660	17660	17660	1
637	20240322	092500	25658280	17680	17670	17680	17670	3
638	20240322	092400	25605260	17680	17670	17680	17670	3
639	20240322	092300	25552230	17670	17670	17670	17670	1
640	20240322	092200	25534560	17670	17670	17670	17670	1
641	20240322	092100	25516890	17670	17670	17670	17670	2
642	20240322	092000	25481550	17670	17670	17670	17670	3
643	20240322	091900	25428540	17650	17640	17650	17640	2
644	20240322	091800	25393250	17640	17640	17640	17640	2
645	20240322	091700	25357970	17640	17660	17660	17640	88
646	20240322	091600	23805520	17660	17660	17660	17660	2
647	20240322	091500	23770200	17670	17640	17670	17640	24
648	20240322	091400	23346190	17640	17680	17680	17640	22
649	20240322	091300	22957270	17640	17640	17640	17640	2
650	20240322	091200	22921990	17640	17640	17640	17640	3
651	20240322	091100	22869070	17640	17640	17640	17640	2
652	20240322	091000	22833790	17640	17640	17640	17640	174
653	20240322	090900	19764430	17640	17640	17640	17640	2
654	20240322	090800	19729150	17640	17640	17640	17640	0
655	20240322	090700	19729150	17640	17650	17650	17640	39
656	20240322	090600	19041030	17650	17650	17650	17650	14
657	20240322	090500	18793930	17650	17640	17650	17640	3
658	20240322	090400	18741000	17640	17640	17640	17640	36
659	20240322	090300	18105960	17640	17640	17640	17640	7
660	20240322	090200	17982480	17640	17670	17790	17640	716
661	20240322	090100	5327610	17680	17680	17680	17680	1
662	20240322	090000	5309930	17690	17700	17700	17670	300