KissMeData/206650/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203200	2711824320	12770	12770	12770	12770	980
3	20240322	203100	2711824320	12770	12770	12770	12770	0
4	20240322	203000	2711824320	12770	12770	12770	12770	0
5	20240322	202900	2711824320	12770	12770	12770	12770	0
6	20240322	202800	2711824320	12770	12770	12770	12770	0
7	20240322	202700	2711824320	12770	12770	12770	12770	0
8	20240322	202600	2711824320	12770	12770	12770	12770	0
9	20240322	202500	2711824320	12770	12770	12770	12770	0
10	20240322	202400	2711824320	12770	12770	12770	12770	0
11	20240322	202300	2711824320	12770	12770	12770	12770	0
12	20240322	202200	2711824320	12770	12770	12770	12770	0
13	20240322	202100	2711824320	12770	12770	12770	12770	0
14	20240322	202000	2711824320	12770	12770	12770	12770	0
15	20240322	201900	2711824320	12770	12770	12770	12770	0
16	20240322	201800	2711824320	12770	12770	12770	12770	0
17	20240322	201700	2711824320	12770	12770	12770	12770	0
18	20240322	201600	2711824320	12770	12770	12770	12770	0
19	20240322	201500	2711824320	12770	12770	12770	12770	0
20	20240322	201400	2711824320	12770	12770	12770	12770	0
21	20240322	201300	2711824320	12770	12770	12770	12770	0
22	20240322	201200	2711824320	12770	12770	12770	12770	0
23	20240322	201100	2711824320	12770	12770	12770	12770	0
24	20240322	201000	2711824320	12770	12770	12770	12770	0
25	20240322	200900	2711824320	12770	12770	12770	12770	0
26	20240322	200800	2711824320	12770	12770	12770	12770	0
27	20240322	200700	2711824320	12770	12770	12770	12770	0
28	20240322	200600	2711824320	12770	12770	12770	12770	0
29	20240322	200500	2711824320	12770	12770	12770	12770	0
30	20240322	200400	2711824320	12770	12770	12770	12770	0
31	20240322	200300	2711824320	12770	12770	12770	12770	0
32	20240322	200200	2711824320	12770	12770	12770	12770	980
33	20240322	200100	2711824320	12770	12770	12770	12770	0
34	20240322	200000	2711824320	12770	12770	12770	12770	0
35	20240322	195900	2711824320	12770	12770	12770	12770	0
36	20240322	195800	2711824320	12770	12770	12770	12770	0
37	20240322	195700	2711824320	12770	12770	12770	12770	0
38	20240322	195600	2711824320	12770	12770	12770	12770	0
39	20240322	195500	2711824320	12770	12770	12770	12770	0
40	20240322	195400	2711824320	12770	12770	12770	12770	0
41	20240322	195300	2711824320	12770	12770	12770	12770	0
42	20240322	195200	2711824320	12770	12770	12770	12770	0
43	20240322	195100	2711824320	12770	12770	12770	12770	0
44	20240322	195000	2711824320	12770	12770	12770	12770	0
45	20240322	194900	2711824320	12770	12770	12770	12770	0
46	20240322	194800	2711824320	12770	12770	12770	12770	0
47	20240322	194700	2711824320	12770	12770	12770	12770	0
48	20240322	194600	2711824320	12770	12770	12770	12770	0
49	20240322	194500	2711824320	12770	12770	12770	12770	0
50	20240322	194400	2711824320	12770	12770	12770	12770	0
51	20240322	194300	2711824320	12770	12770	12770	12770	0
52	20240322	194200	2711824320	12770	12770	12770	12770	0
53	20240322	194100	2711824320	12770	12770	12770	12770	0
54	20240322	194000	2711824320	12770	12770	12770	12770	0
55	20240322	193900	2711824320	12770	12770	12770	12770	0
56	20240322	193800	2711824320	12770	12770	12770	12770	0
57	20240322	193700	2711824320	12770	12770	12770	12770	0
58	20240322	193600	2711824320	12770	12770	12770	12770	0
59	20240322	193500	2711824320	12770	12770	12770	12770	0
60	20240322	193400	2711824320	12770	12770	12770	12770	0
61	20240322	193300	2711824320	12770	12770	12770	12770	0
62	20240322	193200	2711824320	12770	12770	12770	12770	980
63	20240322	193100	2711824320	12770	12770	12770	12770	0
64	20240322	193000	2711824320	12770	12770	12770	12770	0
65	20240322	192900	2711824320	12770	12770	12770	12770	0
66	20240322	192800	2711824320	12770	12770	12770	12770	0
67	20240322	192700	2711824320	12770	12770	12770	12770	0
68	20240322	192600	2711824320	12770	12770	12770	12770	0
69	20240322	192500	2711824320	12770	12770	12770	12770	0
70	20240322	192400	2711824320	12770	12770	12770	12770	0
71	20240322	192300	2711824320	12770	12770	12770	12770	0
72	20240322	192200	2711824320	12770	12770	12770	12770	0
73	20240322	192100	2711824320	12770	12770	12770	12770	0
74	20240322	192000	2711824320	12770	12770	12770	12770	0
75	20240322	191900	2711824320	12770	12770	12770	12770	0
76	20240322	191800	2711824320	12770	12770	12770	12770	0
77	20240322	191700	2711824320	12770	12770	12770	12770	0
78	20240322	191600	2711824320	12770	12770	12770	12770	0
79	20240322	191500	2711824320	12770	12770	12770	12770	0
80	20240322	191400	2711824320	12770	12770	12770	12770	0
81	20240322	191300	2711824320	12770	12770	12770	12770	0
82	20240322	191200	2711824320	12770	12770	12770	12770	0
83	20240322	191100	2711824320	12770	12770	12770	12770	0
84	20240322	191000	2711824320	12770	12770	12770	12770	0
85	20240322	190900	2711824320	12770	12770	12770	12770	0
86	20240322	190800	2711824320	12770	12770	12770	12770	0
87	20240322	190700	2711824320	12770	12770	12770	12770	0
88	20240322	190600	2711824320	12770	12770	12770	12770	0
89	20240322	190500	2711824320	12770	12770	12770	12770	0
90	20240322	190400	2711824320	12770	12770	12770	12770	0
91	20240322	190300	2711824320	12770	12770	12770	12770	0
92	20240322	190200	2711824320	12770	12770	12770	12770	980
93	20240322	190100	2711824320	12770	12770	12770	12770	0
94	20240322	190000	2711824320	12770	12770	12770	12770	0
95	20240322	185900	2711824320	12770	12770	12770	12770	0
96	20240322	185800	2711824320	12770	12770	12770	12770	0
97	20240322	185700	2711824320	12770	12770	12770	12770	0
98	20240322	185600	2711824320	12770	12770	12770	12770	0
99	20240322	185500	2711824320	12770	12770	12770	12770	0
100	20240322	185400	2711824320	12770	12770	12770	12770	0
101	20240322	185300	2711824320	12770	12770	12770	12770	0
102	20240322	185200	2711824320	12770	12770	12770	12770	0
103	20240322	185100	2711824320	12770	12770	12770	12770	0
104	20240322	185000	2711824320	12770	12770	12770	12770	0
105	20240322	184900	2711824320	12770	12770	12770	12770	0
106	20240322	184800	2711824320	12770	12770	12770	12770	0
107	20240322	184700	2711824320	12770	12770	12770	12770	0
108	20240322	184600	2711824320	12770	12770	12770	12770	0
109	20240322	184500	2711824320	12770	12770	12770	12770	0
110	20240322	184400	2711824320	12770	12770	12770	12770	0
111	20240322	184300	2711824320	12770	12770	12770	12770	0
112	20240322	184200	2711824320	12770	12770	12770	12770	0
113	20240322	184100	2711824320	12770	12770	12770	12770	0
114	20240322	184000	2711824320	12770	12770	12770	12770	0
115	20240322	183900	2711824320	12770	12770	12770	12770	0
116	20240322	183800	2711824320	12770	12770	12770	12770	0
117	20240322	183700	2711824320	12770	12770	12770	12770	0
118	20240322	183600	2711824320	12770	12770	12770	12770	0
119	20240322	183500	2711824320	12770	12770	12770	12770	0
120	20240322	183400	2711824320	12770	12770	12770	12770	0
121	20240322	183300	2711824320	12770	12770	12770	12770	0
122	20240322	183200	2711824320	12770	12770	12770	12770	980
123	20240322	183100	2711824320	12770	12770	12770	12770	0
124	20240322	183000	2711824320	12770	12770	12770	12770	0
125	20240322	182900	2711824320	12770	12770	12770	12770	0
126	20240322	182800	2711824320	12770	12770	12770	12770	0
127	20240322	182700	2711824320	12770	12770	12770	12770	0
128	20240322	182600	2711824320	12770	12770	12770	12770	0
129	20240322	182500	2711824320	12770	12770	12770	12770	0
130	20240322	182400	2711824320	12770	12770	12770	12770	0
131	20240322	182300	2711824320	12770	12770	12770	12770	0
132	20240322	182200	2711824320	12770	12770	12770	12770	0
133	20240322	182100	2711824320	12770	12770	12770	12770	0
134	20240322	182000	2711824320	12770	12770	12770	12770	0
135	20240322	181900	2711824320	12770	12770	12770	12770	0
136	20240322	181800	2711824320	12770	12770	12770	12770	0
137	20240322	181700	2711824320	12770	12770	12770	12770	0
138	20240322	181600	2711824320	12770	12770	12770	12770	0
139	20240322	181500	2711824320	12770	12770	12770	12770	0
140	20240322	181400	2711824320	12770	12770	12770	12770	0
141	20240322	181300	2711824320	12770	12770	12770	12770	0
142	20240322	181200	2711824320	12770	12770	12770	12770	0
143	20240322	181100	2711824320	12770	12770	12770	12770	0
144	20240322	181000	2711824320	12770	12770	12770	12770	0
145	20240322	180900	2711824320	12770	12770	12770	12770	0
146	20240322	180800	2711824320	12770	12770	12770	12770	0
147	20240322	180700	2711824320	12770	12770	12770	12770	0
148	20240322	180600	2711824320	12770	12770	12770	12770	0
149	20240322	180500	2711824320	12770	12770	12770	12770	0
150	20240322	180400	2711824320	12770	12770	12770	12770	0
151	20240322	180300	2711824320	12770	12770	12770	12770	0
152	20240322	180200	2711824320	12770	12770	12770	12770	980
153	20240322	180100	2711824320	12770	12770	12770	12770	0
154	20240322	180000	2711824320	12770	12770	12770	12770	0
155	20240322	175900	2711824320	12770	12770	12770	12770	0
156	20240322	175800	2711824320	12770	12770	12770	12770	0
157	20240322	175700	2711824320	12770	12770	12770	12770	0
158	20240322	175600	2711824320	12770	12770	12770	12770	0
159	20240322	175500	2711824320	12770	12770	12770	12770	0
160	20240322	175400	2711824320	12770	12770	12770	12770	0
161	20240322	175300	2711824320	12770	12770	12770	12770	0
162	20240322	175200	2711824320	12770	12770	12770	12770	0
163	20240322	175100	2711824320	12770	12770	12770	12770	0
164	20240322	175000	2711824320	12770	12770	12770	12770	0
165	20240322	174900	2711824320	12770	12770	12770	12770	0
166	20240322	174800	2711824320	12770	12770	12770	12770	0
167	20240322	174700	2711824320	12770	12770	12770	12770	0
168	20240322	174600	2711824320	12770	12770	12770	12770	0
169	20240322	174500	2711824320	12770	12770	12770	12770	0
170	20240322	174400	2711824320	12770	12770	12770	12770	0
171	20240322	174300	2711824320	12770	12770	12770	12770	0
172	20240322	174200	2711824320	12770	12770	12770	12770	0
173	20240322	174100	2711824320	12770	12770	12770	12770	0
174	20240322	174000	2711824320	12770	12770	12770	12770	0
175	20240322	173900	2711824320	12770	12770	12770	12770	0
176	20240322	173800	2711824320	12770	12770	12770	12770	0
177	20240322	173700	2711824320	12770	12770	12770	12770	0
178	20240322	173600	2711824320	12770	12770	12770	12770	0
179	20240322	173500	2711824320	12770	12770	12770	12770	0
180	20240322	173400	2711824320	12770	12770	12770	12770	0
181	20240322	173300	2711824320	12770	12770	12770	12770	0
182	20240322	173200	2711824320	12770	12770	12770	12770	980
183	20240322	173100	2711824320	12770	12770	12770	12770	0
184	20240322	173000	2711824320	12770	12770	12770	12770	0
185	20240322	172900	2711824320	12770	12770	12770	12770	0
186	20240322	172800	2711824320	12770	12770	12770	12770	0
187	20240322	172700	2711824320	12770	12770	12770	12770	0
188	20240322	172600	2711824320	12770	12770	12770	12770	0
189	20240322	172500	2711824320	12770	12770	12770	12770	0
190	20240322	172400	2711824320	12770	12770	12770	12770	0
191	20240322	172300	2711824320	12770	12770	12770	12770	0
192	20240322	172200	2711824320	12770	12770	12770	12770	0
193	20240322	172100	2711824320	12770	12770	12770	12770	0
194	20240322	172000	2711824320	12770	12770	12770	12770	0
195	20240322	171900	2711824320	12770	12770	12770	12770	0
196	20240322	171800	2711824320	12770	12770	12770	12770	0
197	20240322	171700	2711824320	12770	12770	12770	12770	0
198	20240322	171600	2711824320	12770	12770	12770	12770	0
199	20240322	171500	2711824320	12770	12770	12770	12770	0
200	20240322	171400	2711824320	12770	12770	12770	12770	0
201	20240322	171300	2711824320	12770	12770	12770	12770	0
202	20240322	171200	2711824320	12770	12770	12770	12770	0
203	20240322	171100	2711824320	12770	12770	12770	12770	0
204	20240322	171000	2711824320	12770	12770	12770	12770	0
205	20240322	170900	2711824320	12770	12770	12770	12770	0
206	20240322	170800	2711824320	12770	12770	12770	12770	0
207	20240322	170700	2711824320	12770	12770	12770	12770	0
208	20240322	170600	2711824320	12770	12770	12770	12770	0
209	20240322	170500	2711824320	12770	12770	12770	12770	0
210	20240322	170400	2711824320	12770	12770	12770	12770	0
211	20240322	170300	2711824320	12770	12770	12770	12770	0
212	20240322	170200	2711824320	12770	12770	12770	12770	980
213	20240322	170100	2711824320	12770	12770	12770	12770	0
214	20240322	170000	2711824320	12770	12770	12770	12770	0
215	20240322	165900	2711824320	12770	12770	12770	12770	0
216	20240322	165800	2711824320	12770	12770	12770	12770	0
217	20240322	165700	2711824320	12770	12770	12770	12770	0
218	20240322	165600	2711824320	12770	12770	12770	12770	0
219	20240322	165500	2711824320	12770	12770	12770	12770	0
220	20240322	165400	2711824320	12770	12770	12770	12770	0
221	20240322	165300	2711824320	12770	12770	12770	12770	0
222	20240322	165200	2711824320	12770	12770	12770	12770	0
223	20240322	165100	2711824320	12770	12770	12770	12770	0
224	20240322	165000	2711824320	12770	12770	12770	12770	0
225	20240322	164900	2711824320	12770	12770	12770	12770	0
226	20240322	164800	2711824320	12770	12770	12770	12770	0
227	20240322	164700	2711824320	12770	12770	12770	12770	0
228	20240322	164600	2711824320	12770	12770	12770	12770	0
229	20240322	164500	2711824320	12770	12770	12770	12770	0
230	20240322	164400	2711824320	12770	12770	12770	12770	0
231	20240322	164300	2711824320	12770	12770	12770	12770	0
232	20240322	164200	2711824320	12770	12770	12770	12770	0
233	20240322	164100	2711824320	12770	12770	12770	12770	0
234	20240322	164000	2711824320	12770	12770	12770	12770	0
235	20240322	163900	2711824320	12770	12770	12770	12770	0
236	20240322	163800	2711824320	12770	12770	12770	12770	0
237	20240322	163700	2711824320	12770	12770	12770	12770	0
238	20240322	163600	2711824320	12770	12770	12770	12770	0
239	20240322	163500	2711824320	12770	12770	12770	12770	0
240	20240322	163400	2711824320	12770	12770	12770	12770	0
241	20240322	163300	2711824320	12770	12770	12770	12770	0
242	20240322	163200	2711824320	12770	12770	12770	12770	980
243	20240322	163100	2711824320	12770	12770	12770	12770	0
244	20240322	163000	2711824320	12770	12770	12770	12770	0
245	20240322	162900	2711824320	12770	12770	12770	12770	0
246	20240322	162800	2711824320	12770	12770	12770	12770	0
247	20240322	162700	2711824320	12770	12770	12770	12770	0
248	20240322	162600	2711824320	12770	12770	12770	12770	0
249	20240322	162500	2711824320	12770	12770	12770	12770	0
250	20240322	162400	2711824320	12770	12770	12770	12770	0
251	20240322	162300	2711824320	12770	12770	12770	12770	0
252	20240322	162200	2711824320	12770	12770	12770	12770	0
253	20240322	162100	2711824320	12770	12770	12770	12770	0
254	20240322	162000	2711824320	12770	12770	12770	12770	0
255	20240322	161900	2711824320	12770	12770	12770	12770	0
256	20240322	161800	2711824320	12770	12770	12770	12770	0
257	20240322	161700	2711824320	12770	12770	12770	12770	0
258	20240322	161600	2711824320	12770	12770	12770	12770	0
259	20240322	161500	2711824320	12770	12770	12770	12770	0
260	20240322	161400	2711824320	12770	12770	12770	12770	0
261	20240322	161300	2711824320	12770	12770	12770	12770	0
262	20240322	161200	2711824320	12770	12770	12770	12770	0
263	20240322	161100	2711824320	12770	12770	12770	12770	0
264	20240322	161000	2711824320	12770	12770	12770	12770	0
265	20240322	160900	2711824320	12770	12770	12770	12770	0
266	20240322	160800	2711824320	12770	12770	12770	12770	0
267	20240322	160700	2711824320	12770	12770	12770	12770	0
268	20240322	160600	2711824320	12770	12770	12770	12770	0
269	20240322	160500	2711824320	12770	12770	12770	12770	0
270	20240322	160400	2711824320	12770	12770	12770	12770	0
271	20240322	160300	2711824320	12770	12770	12770	12770	0
272	20240322	160200	2711824320	12770	12770	12770	12770	980
273	20240322	160100	2711824320	12770	12770	12770	12770	0
274	20240322	160000	2711824320	12770	12770	12770	12770	0
275	20240322	155900	2711824320	12770	12770	12770	12770	0
276	20240322	155800	2711824320	12770	12770	12770	12770	0
277	20240322	155700	2711824320	12770	12770	12770	12770	0
278	20240322	155600	2711824320	12770	12770	12770	12770	0
279	20240322	155500	2711824320	12770	12770	12770	12770	0
280	20240322	155400	2711824320	12770	12770	12770	12770	0
281	20240322	155300	2711824320	12770	12770	12770	12770	0
282	20240322	155200	2711824320	12770	12770	12770	12770	0
283	20240322	155100	2711824320	12770	12770	12770	12770	0
284	20240322	155000	2711824320	12770	12770	12770	12770	0
285	20240322	154900	2711824320	12770	12770	12770	12770	0
286	20240322	154800	2711824320	12770	12770	12770	12770	0
287	20240322	154700	2711824320	12770	12770	12770	12770	0
288	20240322	154600	2711824320	12770	12770	12770	12770	0
289	20240322	154500	2711824320	12770	12770	12770	12770	0
290	20240322	154400	2711824320	12770	12770	12770	12770	0
291	20240322	154300	2711824320	12770	12770	12770	12770	0
292	20240322	154200	2711824320	12770	12770	12770	12770	0
293	20240322	154100	2711824320	12770	12770	12770	12770	0
294	20240322	154000	2711824320	12770	12770	12770	12770	0
295	20240322	153900	2711824320	12770	12770	12770	12770	0
296	20240322	153800	2711824320	12770	12770	12770	12770	0
297	20240322	153700	2711824320	12770	12770	12770	12770	0
298	20240322	153600	2711824320	12770	12770	12770	12770	0
299	20240322	153500	2711824320	12770	12770	12770	12770	0
300	20240322	153400	2711824320	12770	12770	12770	12770	0
301	20240322	153300	2711824320	12770	12770	12770	12770	0
302	20240322	153200	2711824320	12770	12770	12770	12770	980
303	20240322	153100	2711824320	12770	12770	12770	12770	0
304	20240322	153000	2711824320	12770	12770	12770	12770	980
305	20240322	152900	2699309720	12770	12770	12770	12770	0
306	20240322	152800	2699309720	12770	12770	12770	12770	0
307	20240322	152700	2699309720	12770	12770	12770	12770	0
308	20240322	152600	2699309720	12770	12770	12770	12770	0
309	20240322	152500	2699309720	12770	12770	12770	12770	0
310	20240322	152400	2699309720	12770	12770	12770	12770	0
311	20240322	152300	2699309720	12770	12770	12770	12770	0
312	20240322	152200	2699309720	12770	12770	12770	12770	0
313	20240322	152100	2699309720	12770	12770	12770	12770	0
314	20240322	152000	2699309720	12770	12770	12770	12770	0
315	20240322	151900	2699309720	12770	12790	12790	12770	197
316	20240322	151800	2696791230	12790	12780	12790	12780	81
317	20240322	151700	2695756040	12780	12770	12780	12770	504
318	20240322	151600	2689319160	12780	12790	12790	12780	433
319	20240322	151500	2683781960	12790	12780	12790	12780	15
320	20240322	151400	2683590240	12780	12780	12780	12780	347
321	20240322	151300	2679155580	12790	12780	12790	12780	1318
322	20240322	151200	2662309690	12780	12770	12780	12770	400
323	20240322	151100	2657201190	12770	12770	12780	12770	462
324	20240322	151000	2651301140	12770	12770	12770	12770	23
325	20240322	150900	2651007430	12780	12780	12780	12780	15
326	20240322	150800	2650815730	12790	12760	12790	12760	23
327	20240322	150700	2650522050	12770	12750	12770	12750	12
328	20240322	150600	2650369010	12760	12760	12760	12760	34
329	20240322	150500	2649935170	12760	12770	12770	12760	659
330	20240322	150400	2641525440	12790	12790	12790	12790	31
331	20240322	150300	2641128950	12800	12760	12800	12760	47
332	20240322	150200	2640529030	12760	12790	12790	12760	152
333	20240322	150100	2638587940	12790	12790	12800	12790	69
334	20240322	150000	2637705370	12800	12800	12800	12800	1
335	20240322	145900	2637692570	12790	12790	12790	12790	107
336	20240322	145800	2636324040	12780	12780	12790	12780	16
337	20240322	145700	2636119550	12780	12770	12780	12760	33
338	20240322	145600	2635698140	12740	12750	12750	12740	528
339	20240322	145500	2628968590	12750	12750	12750	12750	60
340	20240322	145400	2628203590	12750	12750	12750	12740	1303
341	20240322	145300	2611590440	12740	12740	12740	12740	0
342	20240322	145200	2611590440	12740	12740	12740	12740	15
343	20240322	145100	2611399340	12750	12750	12750	12750	55
344	20240322	145000	2610698090	12750	12770	12770	12750	805
345	20240322	144900	2600422340	12770	12790	12790	12770	275
346	20240322	144800	2596906230	12790	12770	12790	12770	13
347	20240322	144700	2596740200	12780	12790	12810	12780	95
348	20240322	144600	2595525940	12790	12800	12800	12790	289
349	20240322	144500	2591829130	12800	12800	12800	12800	95
350	20240322	144400	2590613130	12790	12800	12800	12790	200
351	20240322	144300	2588054730	12810	12810	12810	12800	88
352	20240322	144200	2586927600	12810	12800	12810	12800	82
353	20240322	144100	2585877980	12800	12830	12830	12800	332
354	20240322	144000	2581618970	12830	12830	12830	12830	0
355	20240322	143900	2581618970	12830	12830	12830	12830	5
356	20240322	143800	2581554820	12830	12830	12830	12830	20
357	20240322	143700	2581298220	12820	12820	12820	12820	0
358	20240322	143600	2581298220	12820	12820	12820	12820	107
359	20240322	143500	2579926480	12810	12810	12810	12810	0
360	20240322	143400	2579926480	12810	12790	12810	12790	135
361	20240322	143300	2578197180	12810	12780	12810	12780	2507
362	20240322	143200	2546132640	12780	12780	12780	12780	160
363	20240322	143100	2544087840	12790	12780	12790	12760	1093
364	20240322	143000	2530132690	12770	12780	12780	12770	49
365	20240322	142900	2529506480	12790	12790	12790	12790	20
366	20240322	142800	2529250680	12790	12790	12790	12790	30
367	20240322	142700	2528866980	12790	12800	12820	12790	251
368	20240322	142600	2525654780	12800	12800	12800	12800	3
369	20240322	142500	2525616380	12790	12790	12790	12790	20
370	20240322	142400	2525360580	12790	12790	12790	12790	0
371	20240322	142300	2525360580	12790	12790	12790	12790	0
372	20240322	142200	2525360580	12790	12790	12790	12790	1
373	20240322	142100	2525347790	12790	12790	12790	12790	0
374	20240322	142000	2525347790	12790	12780	12790	12780	840
375	20240322	141900	2514612400	12770	12770	12770	12770	56
376	20240322	141800	2513897280	12780	12780	12780	12780	30
377	20240322	141700	2513513880	12780	12780	12780	12780	29
378	20240322	141600	2513143260	12770	12770	12770	12770	0
379	20240322	141500	2513143260	12770	12770	12770	12770	0
380	20240322	141400	2513143260	12770	12770	12770	12770	0
381	20240322	141300	2513143260	12770	12780	12800	12770	53
382	20240322	141200	2512466370	12780	12770	12800	12770	91
383	20240322	141100	2511303650	12770	12770	12780	12770	726
384	20240322	141000	2502028230	12760	12750	12760	12750	38
385	20240322	140900	2501543600	12750	12740	12750	12740	505
386	20240322	140800	2495109880	12740	12770	12770	12710	3237
387	20240322	140700	2453859050	12770	12790	12790	12770	681
388	20240322	140600	2445155710	12800	12800	12800	12800	20
389	20240322	140500	2444899710	12810	12800	12820	12800	304
390	20240322	140400	2441005540	12810	12810	12810	12810	1
391	20240322	140300	2440992730	12830	12830	12830	12830	1
392	20240322	140200	2440979900	12800	12800	12840	12800	371
393	20240322	140100	2436231020	12800	12800	12800	12800	138
394	20240322	140000	2434464620	12800	12830	12830	12770	86
395	20240322	135900	2433364760	12800	12800	12810	12790	1877
396	20240322	135800	2409352560	12790	12810	12810	12770	2019
397	20240322	135700	2383547390	12820	12820	12820	12820	1
398	20240322	135600	2383534570	12800	12820	12820	12800	783
399	20240322	135500	2373512100	12820	12850	12850	12820	935
400	20240322	135400	2361506700	12850	12800	12850	12800	1068
401	20240322	135300	2347784550	12790	12860	12860	12780	2160
402	20240322	135200	2320095410	12870	12880	12880	12870	154
403	20240322	135100	2318113290	12880	12890	12890	12880	12
404	20240322	135000	2317958710	12910	12890	12910	12880	501
405	20240322	134900	2311505590	12900	12900	12900	12900	21
406	20240322	134800	2311234690	12910	12910	12910	12910	110
407	20240322	134700	2309814590	12920	12920	12920	12920	0
408	20240322	134600	2309814590	12920	12900	12920	12900	2
409	20240322	134500	2309788770	12900	12880	12920	12880	492
410	20240322	134400	2303451590	12880	12910	12910	12880	222
411	20240322	134300	2300588460	12940	12940	12940	12940	0
412	20240322	134200	2300588460	12940	12930	12940	12930	56
413	20240322	134100	2299864360	12940	12930	12940	12930	17
414	20240322	134000	2299644530	12940	12930	12940	12930	37
415	20240322	133900	2299166030	12930	12930	12930	12930	9
416	20240322	133800	2299049660	12940	12930	12940	12900	201
417	20240322	133700	2296454030	12940	12940	12940	12940	39
418	20240322	133600	2295949370	12950	12950	12950	12950	2
419	20240322	133500	2295923470	12940	12950	12950	12940	84
420	20240322	133400	2294836010	12950	12970	12970	12950	195
421	20240322	133300	2292308510	12970	12970	12970	12970	0
422	20240322	133200	2292308510	12970	12960	12970	12960	48
423	20240322	133100	2291686020	12960	12950	12960	12950	1494
424	20240322	133000	2272323870	12960	12950	12960	12950	24
425	20240322	132900	2272012910	12960	12940	12960	12940	371
426	20240322	132800	2267208590	12940	12930	12940	12930	112
427	20240322	132700	2265760320	12930	12930	12930	12930	1
428	20240322	132600	2265747390	12930	12930	12930	12930	0
429	20240322	132500	2265747390	12930	12920	12930	12920	132
430	20240322	132400	2264041850	12900	12900	12900	12900	250
431	20240322	132300	2260816850	12890	12900	12900	12890	93
432	20240322	132200	2259618060	12890	12900	12900	12890	90
433	20240322	132100	2258457280	12920	12920	12920	12920	0
434	20240322	132000	2258457280	12920	12920	12920	12920	0
435	20240322	131900	2258457280	12920	12900	12920	12900	8
436	20240322	131800	2258354030	12900	12900	12900	12900	105
437	20240322	131700	2256999530	12900	12900	12930	12900	507
438	20240322	131600	2250458640	12910	12900	12910	12900	215
439	20240322	131500	2247683020	12900	12900	12900	12900	7
440	20240322	131400	2247592720	12910	12910	12910	12910	55
441	20240322	131300	2246882670	12900	12900	12900	12900	0
442	20240322	131200	2246882670	12900	12900	12900	12900	10
443	20240322	131100	2246753670	12910	12910	12910	12910	0
444	20240322	131000	2246753670	12910	12910	12910	12910	365
445	20240322	130900	2242041520	12910	12910	12910	12900	1236
446	20240322	130800	2226090270	12900	12910	12910	12900	590
447	20240322	130700	2218476470	12920	12910	12920	12910	114
448	20240322	130600	2217003690	12900	12910	12910	12900	345
449	20240322	130500	2212551750	12910	12920	12920	12910	808
450	20240322	130400	2202120230	12910	12910	12910	12910	0
451	20240322	130300	2202120230	12910	12910	12910	12910	0
452	20240322	130200	2202120230	12910	12930	12930	12910	1303
453	20240322	130100	2185298480	12930	12890	12930	12890	316
454	20240322	130000	2181222470	12920	12900	12920	12900	235
455	20240322	125900	2178188080	12890	12920	12940	12880	1313
456	20240322	125800	2161261680	12930	12930	12930	12930	11
457	20240322	125700	2161119450	12930	12910	12930	12900	259
458	20240322	125600	2157776020	12910	12940	12940	12910	927
459	20240322	125500	2145801200	12960	12960	12960	12960	0
460	20240322	125400	2145801200	12960	12950	12960	12950	288
461	20240322	125300	2142068730	12940	12930	12940	12930	188
462	20240322	125200	2139636030	12940	12940	12940	12940	0
463	20240322	125100	2139636030	12940	12940	12940	12940	0
464	20240322	125000	2139636030	12940	12940	12940	12930	250
465	20240322	124900	2136403440	12940	12950	12960	12940	31
466	20240322	124800	2136002080	12940	12950	12960	12930	719
467	20240322	124700	2126690510	12960	12980	12980	12960	5433
468	20240322	124600	2056277930	12980	12990	12990	12980	637
469	20240322	124500	2048008580	12990	12990	12990	12990	352
470	20240322	124400	2043436100	12990	13000	13000	12980	1516
471	20240322	124300	2023734910	13000	13000	13000	13000	483
472	20240322	124200	2017455910	12980	12980	12990	12980	141
473	20240322	124100	2015624730	12990	13000	13000	12970	1054
474	20240322	124000	2001936310	13010	13010	13010	13000	18
475	20240322	123900	2001702160	13010	12990	13010	12990	9303
476	20240322	123800	1880770020	12990	12980	12990	12980	941
477	20240322	123700	1868548170	12970	12970	12970	12970	423
478	20240322	123600	1863061860	12970	12970	12970	12970	301
479	20240322	123500	1859157890	12970	12980	12980	12960	439
480	20240322	123400	1853468170	12990	12960	12990	12960	19
481	20240322	123300	1853221490	12960	12970	12990	12940	303
482	20240322	123200	1849292150	12960	12920	12990	12920	975
483	20240322	123100	1836635210	12920	12920	12920	12900	90
484	20240322	123000	1835474010	12920	12940	12940	12890	918
485	20240322	122900	1823618360	12940	12980	12980	12940	2964
486	20240322	122800	1785218670	12980	13000	13000	12980	637
487	20240322	122700	1776948680	13000	12990	13000	12990	850
488	20240322	122600	1765899700	12990	12980	12990	12980	310
489	20240322	122500	1761874400	12980	12990	12990	12980	426
490	20240322	122400	1756343110	12990	12990	13000	12990	250
491	20240322	122300	1753095310	13000	12990	13000	12990	411
492	20240322	122200	1747755420	12990	12960	13000	12960	6185
493	20240322	122100	1667453210	12960	12960	12970	12960	847
494	20240322	122000	1656475990	12960	12950	12960	12950	438
495	20240322	121900	1650802590	12940	12950	12960	12940	983
496	20240322	121800	1638079550	12940	12960	12970	12930	2248
497	20240322	121700	1608970530	12960	12960	12960	12960	434
498	20240322	121600	1603345890	12950	12900	12960	12900	8366
499	20240322	121500	1495294910	12900	12870	12900	12860	5444
500	20240322	121400	1425160980	12870	12860	12870	12850	226
501	20240322	121300	1422253460	12870	12870	12870	12870	30
502	20240322	121200	1421867360	12870	12870	12890	12850	2120
503	20240322	121100	1394575160	12860	12850	12860	12850	1537
504	20240322	121000	1374816450	12850	12850	12850	12840	168
505	20240322	120900	1372658530	12840	12850	12850	12840	963
506	20240322	120800	1360285980	12850	12840	12850	12840	107
507	20240322	120700	1358911430	12840	12830	12850	12830	1026
508	20240322	120600	1345729090	12830	12810	12830	12810	904
509	20240322	120500	1334134190	12810	12800	12810	12800	820
510	20240322	120400	1323632260	12800	12800	12800	12800	0
511	20240322	120300	1323632260	12800	12800	12800	12800	198
512	20240322	120200	1321097860	12790	12810	12810	12790	219
513	20240322	120100	1318296090	12810	12800	12810	12800	201
514	20240322	120000	1315722790	12800	12800	12800	12800	238
515	20240322	115900	1312676390	12800	12790	12800	12790	479
516	20240322	115800	1306545200	12800	12760	12800	12760	1684
517	20240322	115700	1285018880	12780	12770	12780	12770	86
518	20240322	115600	1283920640	12770	12770	12770	12770	116
519	20240322	115500	1282439320	12770	12770	12770	12770	20
520	20240322	115400	1282183920	12760	12760	12760	12760	544
521	20240322	115300	1275242480	12750	12750	12750	12750	435
522	20240322	115200	1269696230	12750	12760	12760	12750	529
523	20240322	115100	1262951470	12750	12750	12750	12750	172
524	20240322	115000	1260758470	12740	12740	12740	12740	0
525	20240322	114900	1260758470	12740	12740	12740	12740	92
526	20240322	114800	1259586390	12740	12740	12740	12740	30
527	20240322	114700	1259204190	12740	12730	12740	12730	589
528	20240322	114600	1251701660	12720	12720	12720	12720	88
529	20240322	114500	1250582300	12720	12720	12720	12720	1037
530	20240322	114400	1237391660	12720	12720	12720	12720	0
531	20240322	114300	1237391660	12720	12720	12720	12720	50
532	20240322	114200	1236755660	12720	12720	12720	12720	1
533	20240322	114100	1236742940	12720	12720	12720	12720	1
534	20240322	114000	1236730220	12720	12720	12720	12720	16
535	20240322	113900	1236526700	12720	12720	12720	12720	17
536	20240322	113800	1236310460	12720	12720	12720	12720	0
537	20240322	113700	1236310460	12720	12730	12730	12720	279
538	20240322	113600	1232760130	12730	12730	12730	12730	235
539	20240322	113500	1229768580	12730	12740	12740	12730	162
540	20240322	113400	1227705920	12740	12740	12740	12740	0
541	20240322	113300	1227705920	12740	12750	12750	12740	368
542	20240322	113200	1223017000	12760	12760	12760	12760	1
543	20240322	113100	1223004240	12760	12760	12760	12760	0
544	20240322	113000	1223004240	12760	12760	12760	12760	71
545	20240322	112900	1222098280	12760	12760	12760	12760	76
546	20240322	112800	1221128520	12760	12760	12760	12760	0
547	20240322	112700	1221128520	12760	12760	12760	12760	0
548	20240322	112600	1221128520	12760	12760	12760	12760	473
549	20240322	112500	1215093040	12760	12760	12760	12760	527
550	20240322	112400	1208368520	12760	12770	12780	12760	441
551	20240322	112300	1202738250	12780	12780	12780	12780	101
552	20240322	112200	1201447470	12770	12800	12800	12770	172
553	20240322	112100	1199250520	12800	12800	12800	12800	106
554	20240322	112000	1197893720	12800	12780	12800	12780	32
555	20240322	111900	1197484270	12770	12760	12770	12760	16
556	20240322	111800	1197280090	12760	12760	12760	12760	65
557	20240322	111700	1196450690	12760	12770	12770	12760	40
558	20240322	111600	1195940000	12770	12770	12770	12770	78
559	20240322	111500	1194943940	12790	12780	12790	12770	432
560	20240322	111400	1189425770	12790	12800	12800	12790	745
561	20240322	111300	1179896720	12810	12800	12810	12800	1304
562	20240322	111200	1163205510	12790	12750	12790	12750	1397
563	20240322	111100	1145342770	12760	12760	12760	12760	5
564	20240322	111000	1145278970	12770	12770	12770	12770	6
565	20240322	110900	1145202350	12770	12760	12770	12760	541
566	20240322	110800	1138293790	12770	12770	12770	12750	58
567	20240322	110700	1137553190	12780	12780	12780	12780	800
568	20240322	110600	1127329190	12780	12730	12780	12730	3594
569	20240322	110500	1081515260	12740	12740	12740	12740	50
570	20240322	110400	1080878260	12730	12730	12730	12730	30
571	20240322	110300	1080496360	12730	12730	12740	12730	13
572	20240322	110200	1080330850	12730	12750	12750	12730	4205
573	20240322	110100	1026759170	12750	12750	12750	12750	50
574	20240322	110000	1026121670	12750	12750	12750	12750	0
575	20240322	105900	1026121670	12750	12740	12750	12740	110
576	20240322	105800	1024719770	12740	12740	12740	12740	0
577	20240322	105700	1024719770	12740	12740	12740	12740	41
578	20240322	105600	1024197430	12740	12740	12740	12740	0
579	20240322	105500	1024197430	12740	12740	12740	12740	52
580	20240322	105400	1023534950	12740	12730	12740	12730	9
581	20240322	105300	1023420300	12740	12740	12740	12740	0
582	20240322	105200	1023420300	12740	12730	12740	12730	114
583	20240322	105100	1021967960	12740	12710	12740	12710	454
584	20240322	105000	1016190780	12730	12730	12740	12710	91
585	20240322	104900	1015032570	12730	12720	12730	12720	199
586	20240322	104800	1012501270	12720	12720	12720	12720	0
587	20240322	104700	1012501270	12720	12720	12720	12720	5
588	20240322	104600	1012437670	12720	12720	12720	12720	165
589	20240322	104500	1010338870	12720	12720	12720	12720	0
590	20240322	104400	1010338870	12720	12720	12720	12720	24
591	20240322	104300	1010033590	12730	12730	12730	12730	181
592	20240322	104200	1007729460	12730	12730	12730	12730	36
593	20240322	104100	1007271180	12730	12730	12740	12730	103
594	20240322	104000	1005958990	12750	12740	12750	12730	1349
595	20240322	103900	988766470	12730	12700	12730	12700	3152
596	20240322	103800	948649800	12690	12690	12690	12690	107
597	20240322	103700	947291970	12690	12710	12710	12680	10526
598	20240322	103600	813705100	12730	12710	12730	12710	92
599	20240322	103500	812535760	12710	12710	12710	12710	0
600	20240322	103400	812535760	12710	12710	12710	12710	15
601	20240322	103300	812345110	12710	12710	12710	12710	51
602	20240322	103200	811696900	12720	12720	12720	12720	139
603	20240322	103100	809928820	12720	12710	12720	12710	40
604	20240322	103000	809420160	12710	12710	12710	12710	0
605	20240322	102900	809420160	12710	12710	12710	12710	0
606	20240322	102800	809420160	12710	12700	12710	12700	265
607	20240322	102700	806052160	12710	12710	12710	12710	260
608	20240322	102600	802747560	12710	12710	12710	12710	100
609	20240322	102500	801476560	12710	12710	12710	12710	0
610	20240322	102400	801476560	12710	12710	12710	12710	119
611	20240322	102300	799964070	12710	12710	12710	12710	0
612	20240322	102200	799964070	12710	12710	12710	12710	59
613	20240322	102100	799214180	12710	12710	12710	12710	0
614	20240322	102000	799214180	12710	12700	12710	12700	312
615	20240322	101900	795250840	12720	12730	12730	12720	1305
616	20240322	101800	778645570	12730	12750	12750	12730	349
617	20240322	101700	774198500	12750	12750	12750	12750	0
618	20240322	101600	774198500	12750	12740	12750	12740	514
619	20240322	101500	767645080	12720	12720	12720	12720	30
620	20240322	101400	767263480	12720	12720	12720	12720	194
621	20240322	101300	764795800	12730	12730	12730	12730	1
622	20240322	101200	764783070	12740	12740	12740	12740	2
623	20240322	101100	764757590	12720	12720	12720	12720	0
624	20240322	101000	764757590	12720	12720	12720	12720	121
625	20240322	100900	763218470	12700	12700	12700	12700	0
626	20240322	100800	763218470	12700	12690	12700	12690	373
627	20240322	100700	758481390	12680	12700	12700	12680	703
628	20240322	100600	749559440	12700	12700	12700	12700	118
629	20240322	100500	748060840	12700	12700	12700	12700	0
630	20240322	100400	748060840	12700	12700	12720	12690	242
631	20240322	100300	744987430	12700	12720	12730	12700	105
632	20240322	100200	743653850	12740	12740	12740	12740	0
633	20240322	100100	743653850	12740	12690	12740	12690	1183
634	20240322	100000	728631720	12700	12700	12700	12700	31
635	20240322	095900	728238020	12690	12670	12700	12670	119
636	20240322	095800	726727660	12650	12650	12650	12640	999
637	20240322	095700	714090320	12650	12700	12700	12650	505
638	20240322	095600	707699660	12690	12680	12690	12680	38
639	20240322	095500	707217460	12660	12690	12700	12660	426
640	20240322	095400	701815980	12700	12700	12700	12700	2
641	20240322	095300	701790580	12700	12700	12700	12700	250
642	20240322	095200	698615580	12710	12710	12710	12710	2
643	20240322	095100	698590160	12700	12690	12700	12690	11
644	20240322	095000	698450560	12690	12690	12690	12690	97
645	20240322	094900	697219630	12690	12680	12690	12670	897
646	20240322	094800	685838180	12670	12670	12670	12670	1000
647	20240322	094700	673168180	12670	12700	12700	12670	79
648	20240322	094600	672165640	12730	12680	12730	12680	4
649	20240322	094500	672114840	12670	12670	12670	12670	0
650	20240322	094400	672114840	12670	12690	12750	12670	102
651	20240322	094300	670821620	12690	12690	12690	12690	79
652	20240322	094200	669819110	12720	12690	12750	12690	13
653	20240322	094100	669653550	12690	12660	12750	12660	1074
654	20240322	094000	655992090	12670	12690	12690	12670	1396
655	20240322	093900	638297170	12690	12690	12690	12690	380
656	20240322	093800	633474970	12690	12700	12700	12690	852
657	20240322	093700	622656400	12720	12730	12730	12700	346
658	20240322	093600	618256490	12710	12710	12710	12710	163
659	20240322	093500	616184760	12710	12710	12710	12710	176
660	20240322	093400	613947800	12710	12710	12710	12710	0
661	20240322	093300	613947800	12710	12710	12710	12700	344
662	20240322	093200	609577790	12710	12710	12710	12710	105
663	20240322	093100	608243240	12720	12720	12720	12700	659
664	20240322	093000	599871560	12730	12730	12730	12730	5
665	20240322	092900	599807910	12730	12700	12750	12700	56
666	20240322	092800	599096560	12700	12700	12700	12700	0
667	20240322	092700	599096560	12700	12730	12750	12700	1980
668	20240322	092600	573861760	12720	12710	12720	12710	35
669	20240322	092500	573416860	12720	12700	12720	12690	1413
670	20240322	092400	555481720	12700	12700	12700	12700	300
671	20240322	092300	551671720	12750	12750	12750	12750	0
672	20240322	092200	551671720	12750	12740	12750	12740	471
673	20240322	092100	545671170	12740	12710	12740	12710	2773
674	20240322	092000	510360570	12710	12700	12720	12680	521
675	20240322	091900	503743650	12720	12720	12730	12720	1877
676	20240322	091800	479865860	12720	12740	12740	12720	1343
677	20240322	091700	462770790	12740	12730	12740	12730	102
678	20240322	091600	461471320	12740	12780	12780	12740	278
679	20240322	091500	457926900	12780	12800	12820	12780	420
680	20240322	091400	452554480	12780	12770	12780	12770	752
681	20240322	091300	442950230	12770	12780	12820	12770	664
682	20240322	091200	434466090	12780	12770	12780	12750	1880
683	20240322	091100	410453920	12770	12750	12820	12750	85
684	20240322	091000	409366100	12780	12820	12850	12780	2369
685	20240322	090900	378941610	12840	12780	12840	12780	5967
686	20240322	090800	302586320	12780	12720	12780	12720	613
687	20240322	090700	294758600	12720	12710	12750	12710	201
688	20240322	090600	292203600	12710	12760	12760	12690	603
689	20240322	090500	284512200	12800	12680	12800	12670	3597
690	20240322	090400	238664510	12670	12620	12670	12620	1233
691	20240322	090300	223053800	12620	12560	12620	12560	391
692	20240322	090200	218141230	12560	12650	12650	12550	1949
693	20240322	090100	193578750	12650	12690	12690	12650	1055
694	20240322	090000	180229320	12700	12740	12740	12700	14154