KissMeData/013890/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	185800	579366870	13210	13210	13210	13210	713
3	20240320	185700	579366870	13210	13210	13210	13210	0
4	20240320	185600	579366870	13210	13210	13210	13210	0
5	20240320	185500	579366870	13210	13210	13210	13210	0
6	20240320	185400	579366870	13210	13210	13210	13210	0
7	20240320	185300	579366870	13210	13210	13210	13210	0
8	20240320	185200	579366870	13210	13210	13210	13210	0
9	20240320	185100	579366870	13210	13210	13210	13210	0
10	20240320	185000	579366870	13210	13210	13210	13210	0
11	20240320	184900	579366870	13210	13210	13210	13210	0
12	20240320	184800	579366870	13210	13210	13210	13210	0
13	20240320	184700	579366870	13210	13210	13210	13210	0
14	20240320	184600	579366870	13210	13210	13210	13210	0
15	20240320	184500	579366870	13210	13210	13210	13210	0
16	20240320	184400	579366870	13210	13210	13210	13210	0
17	20240320	184300	579366870	13210	13210	13210	13210	0
18	20240320	184200	579366870	13210	13210	13210	13210	0
19	20240320	184100	579366870	13210	13210	13210	13210	0
20	20240320	184000	579366870	13210	13210	13210	13210	0
21	20240320	183900	579366870	13210	13210	13210	13210	0
22	20240320	183800	579366870	13210	13210	13210	13210	0
23	20240320	183700	579366870	13210	13210	13210	13210	0
24	20240320	183600	579366870	13210	13210	13210	13210	0
25	20240320	183500	579366870	13210	13210	13210	13210	0
26	20240320	183400	579366870	13210	13210	13210	13210	0
27	20240320	183300	579366870	13210	13210	13210	13210	0
28	20240320	183200	579366870	13210	13210	13210	13210	0
29	20240320	183100	579366870	13210	13210	13210	13210	0
30	20240320	183000	579366870	13210	13210	13210	13210	0
31	20240320	182900	579366870	13210	13210	13210	13210	0
32	20240320	182800	579366870	13210	13210	13210	13210	713
33	20240320	182700	579366870	13210	13210	13210	13210	0
34	20240320	182600	579366870	13210	13210	13210	13210	0
35	20240320	182500	579366870	13210	13210	13210	13210	0
36	20240320	182400	579366870	13210	13210	13210	13210	0
37	20240320	182300	579366870	13210	13210	13210	13210	0
38	20240320	182200	579366870	13210	13210	13210	13210	0
39	20240320	182100	579366870	13210	13210	13210	13210	0
40	20240320	182000	579366870	13210	13210	13210	13210	0
41	20240320	181900	579366870	13210	13210	13210	13210	0
42	20240320	181800	579366870	13210	13210	13210	13210	0
43	20240320	181700	579366870	13210	13210	13210	13210	0
44	20240320	181600	579366870	13210	13210	13210	13210	0
45	20240320	181500	579366870	13210	13210	13210	13210	0
46	20240320	181400	579366870	13210	13210	13210	13210	0
47	20240320	181300	579366870	13210	13210	13210	13210	0
48	20240320	181200	579366870	13210	13210	13210	13210	0
49	20240320	181100	579366870	13210	13210	13210	13210	0
50	20240320	181000	579366870	13210	13210	13210	13210	0
51	20240320	180900	579366870	13210	13210	13210	13210	0
52	20240320	180800	579366870	13210	13210	13210	13210	0
53	20240320	180700	579366870	13210	13210	13210	13210	0
54	20240320	180600	579366870	13210	13210	13210	13210	0
55	20240320	180500	579366870	13210	13210	13210	13210	0
56	20240320	180400	579366870	13210	13210	13210	13210	0
57	20240320	180300	579366870	13210	13210	13210	13210	0
58	20240320	180200	579366870	13210	13210	13210	13210	0
59	20240320	180100	579366870	13210	13210	13210	13210	0
60	20240320	180000	579366870	13210	13210	13210	13210	0
61	20240320	175900	579366870	13210	13210	13210	13210	0
62	20240320	175800	579366870	13210	13210	13210	13210	713
63	20240320	175700	579366870	13210	13210	13210	13210	0
64	20240320	175600	579366870	13210	13210	13210	13210	0
65	20240320	175500	579366870	13210	13210	13210	13210	0
66	20240320	175400	579366870	13210	13210	13210	13210	0
67	20240320	175300	579366870	13210	13210	13210	13210	0
68	20240320	175200	579366870	13210	13210	13210	13210	0
69	20240320	175100	579366870	13210	13210	13210	13210	0
70	20240320	175000	579366870	13210	13210	13210	13210	0
71	20240320	174900	579366870	13210	13210	13210	13210	0
72	20240320	174800	579366870	13210	13210	13210	13210	0
73	20240320	174700	579366870	13210	13210	13210	13210	0
74	20240320	174600	579366870	13210	13210	13210	13210	0
75	20240320	174500	579366870	13210	13210	13210	13210	0
76	20240320	174400	579366870	13210	13210	13210	13210	0
77	20240320	174300	579366870	13210	13210	13210	13210	0
78	20240320	174200	579366870	13210	13210	13210	13210	0
79	20240320	174100	579366870	13210	13210	13210	13210	0
80	20240320	174000	579366870	13210	13210	13210	13210	0
81	20240320	173900	579366870	13210	13210	13210	13210	0
82	20240320	173800	579366870	13210	13210	13210	13210	0
83	20240320	173700	579366870	13210	13210	13210	13210	0
84	20240320	173600	579366870	13210	13210	13210	13210	0
85	20240320	173500	579366870	13210	13210	13210	13210	0
86	20240320	173400	579366870	13210	13210	13210	13210	0
87	20240320	173300	579366870	13210	13210	13210	13210	0
88	20240320	173200	579366870	13210	13210	13210	13210	0
89	20240320	173100	579366870	13210	13210	13210	13210	0
90	20240320	173000	579366870	13210	13210	13210	13210	0
91	20240320	172900	579366870	13210	13210	13210	13210	0
92	20240320	172800	579366870	13210	13210	13210	13210	713
93	20240320	172700	579366870	13210	13210	13210	13210	0
94	20240320	172600	579366870	13210	13210	13210	13210	0
95	20240320	172500	579366870	13210	13210	13210	13210	0
96	20240320	172400	579366870	13210	13210	13210	13210	0
97	20240320	172300	579366870	13210	13210	13210	13210	0
98	20240320	172200	579366870	13210	13210	13210	13210	0
99	20240320	172100	579366870	13210	13210	13210	13210	0
100	20240320	172000	579366870	13210	13210	13210	13210	0
101	20240320	171900	579366870	13210	13210	13210	13210	0
102	20240320	171800	579366870	13210	13210	13210	13210	0
103	20240320	171700	579366870	13210	13210	13210	13210	0
104	20240320	171600	579366870	13210	13210	13210	13210	0
105	20240320	171500	579366870	13210	13210	13210	13210	0
106	20240320	171400	579366870	13210	13210	13210	13210	0
107	20240320	171300	579366870	13210	13210	13210	13210	0
108	20240320	171200	579366870	13210	13210	13210	13210	0
109	20240320	171100	579366870	13210	13210	13210	13210	0
110	20240320	171000	579366870	13210	13210	13210	13210	0
111	20240320	170900	579366870	13210	13210	13210	13210	0
112	20240320	170800	579366870	13210	13210	13210	13210	0
113	20240320	170700	579366870	13210	13210	13210	13210	0
114	20240320	170600	579366870	13210	13210	13210	13210	0
115	20240320	170500	579366870	13210	13210	13210	13210	0
116	20240320	170400	579366870	13210	13210	13210	13210	0
117	20240320	170300	579366870	13210	13210	13210	13210	0
118	20240320	170200	579366870	13210	13210	13210	13210	0
119	20240320	170100	579366870	13210	13210	13210	13210	0
120	20240320	170000	579366870	13210	13210	13210	13210	0
121	20240320	165900	579366870	13210	13210	13210	13210	0
122	20240320	165800	579366870	13210	13210	13210	13210	713
123	20240320	165700	579366870	13210	13210	13210	13210	0
124	20240320	165600	579366870	13210	13210	13210	13210	0
125	20240320	165500	579366870	13210	13210	13210	13210	0
126	20240320	165400	579366870	13210	13210	13210	13210	0
127	20240320	165300	579366870	13210	13210	13210	13210	0
128	20240320	165200	579366870	13210	13210	13210	13210	0
129	20240320	165100	579366870	13210	13210	13210	13210	0
130	20240320	165000	579366870	13210	13210	13210	13210	0
131	20240320	164900	579366870	13210	13210	13210	13210	0
132	20240320	164800	579366870	13210	13210	13210	13210	0
133	20240320	164700	579366870	13210	13210	13210	13210	0
134	20240320	164600	579366870	13210	13210	13210	13210	0
135	20240320	164500	579366870	13210	13210	13210	13210	0
136	20240320	164400	579366870	13210	13210	13210	13210	0
137	20240320	164300	579366870	13210	13210	13210	13210	0
138	20240320	164200	579366870	13210	13210	13210	13210	0
139	20240320	164100	579366870	13210	13210	13210	13210	0
140	20240320	164000	579366870	13210	13210	13210	13210	0
141	20240320	163900	579366870	13210	13210	13210	13210	0
142	20240320	163800	579366870	13210	13210	13210	13210	0
143	20240320	163700	579366870	13210	13210	13210	13210	0
144	20240320	163600	579366870	13210	13210	13210	13210	0
145	20240320	163500	579366870	13210	13210	13210	13210	0
146	20240320	163400	579366870	13210	13210	13210	13210	0
147	20240320	163300	579366870	13210	13210	13210	13210	0
148	20240320	163200	579366870	13210	13210	13210	13210	0
149	20240320	163100	579366870	13210	13210	13210	13210	0
150	20240320	163000	579366870	13210	13210	13210	13210	0
151	20240320	162900	579366870	13210	13210	13210	13210	0
152	20240320	162800	579366870	13210	13210	13210	13210	713
153	20240320	162700	579366870	13210	13210	13210	13210	0
154	20240320	162600	579366870	13210	13210	13210	13210	0
155	20240320	162500	579366870	13210	13210	13210	13210	0
156	20240320	162400	579366870	13210	13210	13210	13210	0
157	20240320	162300	579366870	13210	13210	13210	13210	0
158	20240320	162200	579366870	13210	13210	13210	13210	0
159	20240320	162100	579366870	13210	13210	13210	13210	0
160	20240320	162000	579366870	13210	13210	13210	13210	0
161	20240320	161900	579366870	13210	13210	13210	13210	0
162	20240320	161800	579366870	13210	13210	13210	13210	0
163	20240320	161700	579366870	13210	13210	13210	13210	0
164	20240320	161600	579366870	13210	13210	13210	13210	0
165	20240320	161500	579366870	13210	13210	13210	13210	0
166	20240320	161400	579366870	13210	13210	13210	13210	0
167	20240320	161300	579366870	13210	13210	13210	13210	0
168	20240320	161200	579366870	13210	13210	13210	13210	0
169	20240320	161100	579366870	13210	13210	13210	13210	0
170	20240320	161000	579366870	13210	13210	13210	13210	0
171	20240320	160900	579366870	13210	13210	13210	13210	0
172	20240320	160800	579366870	13210	13210	13210	13210	0
173	20240320	160700	579366870	13210	13210	13210	13210	0
174	20240320	160600	579366870	13210	13210	13210	13210	0
175	20240320	160500	579366870	13210	13210	13210	13210	0
176	20240320	160400	579366870	13210	13210	13210	13210	0
177	20240320	160300	579366870	13210	13210	13210	13210	0
178	20240320	160200	579366870	13210	13210	13210	13210	0
179	20240320	160100	579366870	13210	13210	13210	13210	0
180	20240320	160000	579366870	13210	13210	13210	13210	0
181	20240320	155900	579366870	13210	13210	13210	13210	0
182	20240320	155800	579366870	13210	13210	13210	13210	713
183	20240320	155700	579366870	13210	13210	13210	13210	0
184	20240320	155600	579366870	13210	13210	13210	13210	0
185	20240320	155500	579366870	13210	13210	13210	13210	0
186	20240320	155400	579366870	13210	13210	13210	13210	0
187	20240320	155300	579366870	13210	13210	13210	13210	0
188	20240320	155200	579366870	13210	13210	13210	13210	0
189	20240320	155100	579366870	13210	13210	13210	13210	0
190	20240320	155000	579366870	13210	13210	13210	13210	0
191	20240320	154900	579366870	13210	13210	13210	13210	0
192	20240320	154800	579366870	13210	13210	13210	13210	0
193	20240320	154700	579366870	13210	13210	13210	13210	0
194	20240320	154600	579366870	13210	13210	13210	13210	0
195	20240320	154500	579366870	13210	13210	13210	13210	0
196	20240320	154400	579366870	13210	13210	13210	13210	0
197	20240320	154300	579366870	13210	13210	13210	13210	0
198	20240320	154200	579366870	13210	13210	13210	13210	0
199	20240320	154100	579366870	13210	13210	13210	13210	0
200	20240320	154000	579366870	13210	13210	13210	13210	0
201	20240320	153900	579366870	13210	13210	13210	13210	0
202	20240320	153800	579366870	13210	13210	13210	13210	0
203	20240320	153700	579366870	13210	13210	13210	13210	0
204	20240320	153600	579366870	13210	13210	13210	13210	0
205	20240320	153500	579366870	13210	13210	13210	13210	0
206	20240320	153400	579366870	13210	13210	13210	13210	0
207	20240320	153300	579366870	13210	13210	13210	13210	0
208	20240320	153200	579366870	13210	13210	13210	13210	0
209	20240320	153100	579366870	13210	13210	13210	13210	0
210	20240320	153000	579366870	13210	13210	13210	13210	713
211	20240320	152900	569948140	13200	13200	13200	13200	0
212	20240320	152800	569948140	13200	13200	13200	13200	0
213	20240320	152700	569948140	13200	13200	13200	13200	0
214	20240320	152600	569948140	13200	13200	13200	13200	0
215	20240320	152500	569948140	13200	13200	13200	13200	0
216	20240320	152400	569948140	13200	13200	13200	13200	0
217	20240320	152300	569948140	13200	13200	13200	13200	0
218	20240320	152200	569948140	13200	13200	13200	13200	0
219	20240320	152100	569948140	13200	13200	13200	13200	0
220	20240320	152000	569948140	13200	13200	13200	13200	0
221	20240320	151900	569948140	13200	13200	13230	13200	116
222	20240320	151800	568416910	13200	13240	13250	13200	160
223	20240320	151700	566300520	13250	13210	13250	13210	435
224	20240320	151600	560550490	13210	13230	13230	13210	118
225	20240320	151500	558990810	13230	13220	13230	13210	11
226	20240320	151400	558845330	13210	13210	13210	13200	4939
227	20240320	151300	493601550	13210	13210	13210	13200	22
228	20240320	151200	493311090	13210	13220	13220	13200	142
229	20240320	151100	491436530	13220	13200	13220	13200	55
230	20240320	151000	490710410	13220	13200	13220	13200	10
231	20240320	150900	490578230	13220	13220	13220	13210	41
232	20240320	150800	490036460	13220	13210	13220	13210	115
233	20240320	150700	488517260	13220	13210	13220	13210	949
234	20240320	150600	475980850	13220	13220	13220	13220	9
235	20240320	150500	475861870	13220	13220	13220	13220	404
236	20240320	150400	470520990	13210	13220	13220	13210	200
237	20240320	150300	467878890	13220	13220	13220	13220	4
238	20240320	150200	467826010	13220	13220	13220	13220	6
239	20240320	150100	467746690	13200	13220	13220	13200	11
240	20240320	150000	467601290	13220	13200	13220	13200	15
241	20240320	145900	467403250	13220	13220	13220	13220	9
242	20240320	145800	467284270	13220	13220	13220	13200	25
243	20240320	145700	466954030	13220	13200	13220	13200	16
244	20240320	145600	466742710	13220	13220	13220	13220	15
245	20240320	145500	466544410	13220	13220	13220	13200	18
246	20240320	145400	466306690	13220	13210	13220	13200	194
247	20240320	145300	463743900	13210	13210	13210	13210	12
248	20240320	145200	463585380	13210	13210	13210	13210	109
249	20240320	145100	462145490	13210	13210	13210	13200	19
250	20240320	145000	461894630	13210	13220	13220	13210	492
251	20240320	144900	455394040	13220	13220	13220	13220	48
252	20240320	144800	454759480	13220	13220	13220	13220	9
253	20240320	144700	454640500	13220	13220	13220	13220	13
254	20240320	144600	454468640	13220	13220	13220	13210	23
255	20240320	144500	454164740	13220	13220	13220	13220	14
256	20240320	144400	453979660	13220	13220	13220	13220	8
257	20240320	144300	453873900	13220	13220	13220	13220	8
258	20240320	144200	453768140	13220	13220	13220	13220	33
259	20240320	144100	453331880	13220	13220	13220	13220	9
260	20240320	144000	453212900	13220	13220	13220	13220	107
261	20240320	143900	451798360	13220	13220	13220	13220	24
262	20240320	143800	451481080	13220	13220	13220	13210	34
263	20240320	143700	451031730	13220	13220	13220	13220	13
264	20240320	143600	450859870	13220	13220	13220	13220	39
265	20240320	143500	450344290	13220	13220	13220	13220	5
266	20240320	143400	450278190	13220	13220	13220	13220	64
267	20240320	143300	449432110	13220	13220	13220	13220	6
268	20240320	143200	449352790	13220	13220	13220	13210	158
269	20240320	143100	447265510	13220	13220	13220	13220	44
270	20240320	143000	446683830	13220	13220	13220	13210	140
271	20240320	142900	444834360	13220	13220	13220	13220	14
272	20240320	142800	444649280	13220	13220	13220	13220	7
273	20240320	142700	444556740	13220	13220	13220	13220	8
274	20240320	142600	444450980	13220	13210	13220	13210	20
275	20240320	142500	444186660	13220	13210	13220	13210	18
276	20240320	142400	443948780	13210	13210	13210	13210	106
277	20240320	142300	442548520	13210	13210	13220	13210	128
278	20240320	142200	440857610	13210	13210	13210	13210	8
279	20240320	142100	440751930	13210	13210	13210	13210	8
280	20240320	142000	440646250	13210	13220	13220	13210	16
281	20240320	141900	440434830	13220	13220	13220	13220	9
282	20240320	141800	440315850	13220	13220	13220	13220	14
283	20240320	141700	440130770	13220	13220	13220	13220	6
284	20240320	141600	440051450	13220	13220	13220	13220	17
285	20240320	141500	439826710	13220	13220	13220	13220	12
286	20240320	141400	439668070	13220	13220	13220	13200	19
287	20240320	141300	439416990	13220	13220	13220	13220	8
288	20240320	141200	439311230	13220	13220	13220	13210	23
289	20240320	141100	439007280	13220	13220	13220	13200	221
290	20240320	141000	436089920	13220	13220	13220	13210	22
291	20240320	140900	435799160	13220	13210	13220	13210	144
292	20240320	140800	433896870	13210	13220	13220	13210	980
293	20240320	140700	420951040	13220	13220	13220	13220	15
294	20240320	140600	420752740	13220	13220	13220	13220	27
295	20240320	140500	420395800	13220	13220	13220	13220	19
296	20240320	140400	420144620	13220	13220	13220	13220	11
297	20240320	140300	419999200	13220	13220	13220	13220	8
298	20240320	140200	419893440	13220	13220	13220	13210	32
299	20240320	140100	419470640	13220	13220	13220	13220	13
300	20240320	140000	419298780	13220	13220	13220	13220	7
301	20240320	135900	419206240	13220	13220	13220	13220	17
302	20240320	135800	418981500	13220	13220	13220	13220	9
303	20240320	135700	418862520	13220	13220	13220	13220	13
304	20240320	135600	418690660	13220	13220	13220	13210	62
305	20240320	135500	417871550	13220	13210	13220	13210	8
306	20240320	135400	417765800	13220	13220	13220	13220	8
307	20240320	135300	417660040	13220	13220	13220	13220	15
308	20240320	135200	417461740	13220	13220	13220	13220	6
309	20240320	135100	417382420	13220	13220	13220	13220	14
310	20240320	135000	417197340	13220	13220	13220	13220	7
311	20240320	134900	417104800	13220	13220	13220	13220	0
312	20240320	134800	417104800	13220	13220	13220	13220	6
313	20240320	134700	417025480	13220	13220	13220	13220	0
314	20240320	134600	417025480	13220	13220	13220	13220	0
315	20240320	134500	417025480	13220	13220	13220	13220	7
316	20240320	134400	416932940	13210	13210	13210	13210	179
317	20240320	134300	414568350	13220	13220	13220	13220	0
318	20240320	134200	414568350	13220	13220	13220	13220	7
319	20240320	134100	414475810	13220	13220	13220	13220	11
320	20240320	134000	414330390	13210	13220	13220	13210	378
321	20240320	133900	409336150	13230	13230	13230	13230	0
322	20240320	133800	409336150	13230	13220	13230	13220	17
323	20240320	133700	409111350	13220	13220	13220	13220	8
324	20240320	133600	409005590	13220	13220	13220	13220	0
325	20240320	133500	409005590	13220	13220	13230	13220	27
326	20240320	133400	408648600	13220	13220	13220	13220	0
327	20240320	133300	408648600	13220	13220	13220	13220	0
328	20240320	133200	408648600	13220	13230	13230	13220	13
329	20240320	133100	408476690	13230	13230	13230	13230	0
330	20240320	133000	408476690	13230	13220	13230	13220	23
331	20240320	132900	408172610	13220	13230	13230	13220	15
332	20240320	132800	407974240	13230	13230	13230	13230	0
333	20240320	132700	407974240	13230	13220	13230	13220	83
334	20240320	132600	406876970	13220	13210	13220	13210	364
335	20240320	132500	402066990	13210	13210	13210	13210	8
336	20240320	132400	401961310	13210	13200	13210	13200	501
337	20240320	132300	395348100	13210	13210	13210	13210	36
338	20240320	132200	394872540	13210	13210	13210	13210	0
339	20240320	132100	394872540	13210	13210	13210	13210	5
340	20240320	132000	394806490	13210	13210	13210	13210	0
341	20240320	131900	394806490	13210	13210	13210	13210	14
342	20240320	131800	394621550	13220	13220	13220	13220	5
343	20240320	131700	394555450	13220	13210	13220	13210	17
344	20240320	131600	394330790	13220	13220	13220	13220	77
345	20240320	131500	393312850	13220	13210	13220	13210	70
346	20240320	131400	392388130	13210	13210	13210	13210	36
347	20240320	131300	391912570	13220	13220	13220	13220	6
348	20240320	131200	391833250	13210	13210	13210	13210	20
349	20240320	131100	391569050	13220	13220	13220	13220	1
350	20240320	131000	391555830	13220	13220	13220	13220	5
351	20240320	130900	391489730	13210	13210	13220	13210	343
352	20240320	130800	386958690	13210	13210	13210	13210	17
353	20240320	130700	386734120	13210	13210	13210	13200	1030
354	20240320	130600	373129290	13210	13210	13210	13210	135
355	20240320	130500	371345940	13210	13210	13210	13210	6
356	20240320	130400	371266680	13220	13220	13220	13220	5
357	20240320	130300	371200580	13220	13220	13220	13220	0
358	20240320	130200	371200580	13220	13220	13220	13220	10
359	20240320	130100	371068380	13220	13220	13220	13220	0
360	20240320	130000	371068380	13220	13220	13220	13220	2
361	20240320	125900	371041940	13220	13220	13220	13220	6
362	20240320	125800	370962620	13220	13220	13220	13220	0
363	20240320	125700	370962620	13220	13220	13220	13220	5
364	20240320	125600	370896520	13220	13210	13220	13210	135
365	20240320	125500	369112950	13210	13210	13210	13210	0
366	20240320	125400	369112950	13210	13220	13220	13210	14
367	20240320	125300	368927950	13220	13220	13220	13220	0
368	20240320	125200	368927950	13220	13220	13220	13220	0
369	20240320	125100	368927950	13220	13220	13220	13220	5
370	20240320	125000	368861850	13220	13220	13220	13220	0
371	20240320	124900	368861850	13220	13220	13220	13220	2
372	20240320	124800	368835410	13220	13220	13220	13220	14
373	20240320	124700	368650330	13210	13210	13210	13210	0
374	20240320	124600	368650330	13210	13210	13210	13210	15
375	20240320	124500	368452180	13220	13220	13220	13220	121
376	20240320	124400	366852560	13220	13220	13220	13220	0
377	20240320	124300	366852560	13220	13220	13220	13220	5
378	20240320	124200	366786460	13220	13220	13220	13220	10
379	20240320	124100	366654260	13220	13220	13220	13220	0
380	20240320	124000	366654260	13220	13220	13220	13220	8
381	20240320	123900	366548500	13220	13220	13220	13220	0
382	20240320	123800	366548500	13220	13220	13220	13220	0
383	20240320	123700	366548500	13220	13220	13220	13220	8
384	20240320	123600	366442740	13220	13220	13220	13220	41
385	20240320	123500	365900720	13220	13220	13220	13220	5
386	20240320	123400	365834620	13220	13220	13220	13220	6
387	20240320	123300	365755300	13220	13220	13220	13220	0
388	20240320	123200	365755300	13220	13220	13230	13220	20
389	20240320	123100	365490850	13220	13230	13230	13220	313
390	20240320	123000	361352890	13230	13220	13230	13220	13
391	20240320	122900	361180980	13220	13220	13220	13220	312
392	20240320	122800	357056340	13230	13230	13230	13230	0
393	20240320	122700	357056340	13230	13230	13230	13230	6
394	20240320	122600	356976960	13220	13220	13220	13220	0
395	20240320	122500	356976960	13220	13220	13220	13220	8
396	20240320	122400	356871200	13230	13230	13230	13230	6
397	20240320	122300	356791820	13220	13220	13220	13220	8
398	20240320	122200	356686060	13230	13230	13230	13230	26
399	20240320	122100	356342080	13230	13220	13230	13220	14
400	20240320	122000	356156960	13220	13220	13220	13220	9
401	20240320	121900	356037980	13230	13230	13230	13230	5
402	20240320	121800	355971830	13220	13220	13220	13220	0
403	20240320	121700	355971830	13220	13220	13220	13220	203
404	20240320	121600	353288170	13220	13220	13220	13220	200
405	20240320	121500	350644170	13220	13220	13220	13220	5
406	20240320	121400	350578070	13220	13220	13220	13220	24
407	20240320	121300	350260790	13220	13220	13220	13220	10
408	20240320	121200	350128590	13220	13220	13220	13220	0
409	20240320	121100	350128590	13220	13220	13220	13220	0
410	20240320	121000	350128590	13220	13220	13220	13220	6
411	20240320	120900	350049270	13220	13220	13220	13220	0
412	20240320	120800	350049270	13220	13220	13220	13220	0
413	20240320	120700	350049270	13220	13220	13220	13220	6
414	20240320	120600	349969950	13220	13220	13220	13220	0
415	20240320	120500	349969950	13220	13220	13220	13220	6
416	20240320	120400	349890630	13210	13210	13210	13210	0
417	20240320	120300	349890630	13210	13210	13210	13210	10
418	20240320	120200	349758530	13220	13220	13220	13220	6
419	20240320	120100	349679210	13220	13220	13220	13220	26
420	20240320	120000	349335490	13230	13230	13230	13230	5
421	20240320	115900	349269340	13220	13220	13220	13220	20
422	20240320	115800	349004940	13230	13230	13230	13230	0
423	20240320	115700	349004940	13230	13230	13230	13230	5
424	20240320	115600	348938790	13220	13220	13220	13220	35
425	20240320	115500	348476090	13220	13210	13220	13210	363
426	20240320	115400	343677240	13220	13220	13220	13220	116
427	20240320	115300	342143720	13220	13220	13220	13220	21
428	20240320	115200	341866100	13220	13220	13220	13220	0
429	20240320	115100	341866100	13220	13220	13220	13220	32
430	20240320	115000	341443060	13220	13230	13230	13220	14
431	20240320	114900	341257970	13220	13220	13220	13220	18
432	20240320	114800	341020010	13220	13220	13220	13220	132
433	20240320	114700	339274970	13220	13220	13220	13220	152
434	20240320	114600	337265530	13220	13220	13220	13220	6
435	20240320	114500	337186210	13220	13220	13220	13220	5
436	20240320	114400	337120110	13220	13220	13220	13220	0
437	20240320	114300	337120110	13220	13220	13220	13220	14
438	20240320	114200	336935030	13220	13220	13220	13220	48
439	20240320	114100	336300470	13230	13230	13230	13230	0
440	20240320	114000	336300470	13230	13230	13230	13230	5
441	20240320	113900	336234320	13230	13230	13230	13230	0
442	20240320	113800	336234320	13230	13230	13230	13230	0
443	20240320	113700	336234320	13230	13230	13230	13230	16
444	20240320	113600	336022640	13230	13230	13230	13230	2
445	20240320	113500	335996180	13230	13220	13230	13220	26
446	20240320	113400	335652400	13220	13220	13220	13220	0
447	20240320	113300	335652400	13220	13220	13220	13220	8
448	20240320	113200	335546640	13220	13230	13230	13220	152
449	20240320	113100	333537150	13230	13230	13230	13230	0
450	20240320	113000	333537150	13230	13230	13230	13230	0
451	20240320	112900	333537150	13230	13230	13230	13230	6
452	20240320	112800	333457770	13230	13230	13230	13230	0
453	20240320	112700	333457770	13230	13230	13230	13230	5
454	20240320	112600	333391620	13220	13220	13220	13220	21
455	20240320	112500	333114000	13220	13220	13220	13220	332
456	20240320	112400	328724960	13210	13220	13220	13210	19
457	20240320	112300	328473910	13210	13210	13210	13210	0
458	20240320	112200	328473910	13210	13210	13220	13210	28
459	20240320	112100	328103960	13210	13210	13210	13210	0
460	20240320	112000	328103960	13210	13210	13210	13210	13
461	20240320	111900	327932230	13210	13220	13220	13210	405
462	20240320	111800	322582130	13220	13220	13220	13220	0
463	20240320	111700	322582130	13220	13220	13220	13220	123
464	20240320	111600	320956070	13230	13230	13230	13230	6
465	20240320	111500	320876690	13230	13230	13230	13230	0
466	20240320	111400	320876690	13230	13230	13230	13230	6
467	20240320	111300	320797310	13220	13220	13220	13220	81
468	20240320	111200	319726490	13230	13230	13230	13230	0
469	20240320	111100	319726490	13230	13230	13230	13230	6
470	20240320	111000	319647110	13220	13220	13220	13220	0
471	20240320	110900	319647110	13220	13240	13240	13220	35
472	20240320	110800	319183810	13220	13240	13240	13220	6
473	20240320	110700	319104390	13240	13240	13240	13240	0
474	20240320	110600	319104390	13240	13240	13240	13240	0
475	20240320	110500	319104390	13240	13240	13240	13240	5
476	20240320	110400	319038190	13240	13240	13240	13240	0
477	20240320	110300	319038190	13240	13240	13240	13240	0
478	20240320	110200	319038190	13240	13240	13240	13240	6
479	20240320	110100	318958750	13240	13230	13240	13230	132
480	20240320	110000	317212310	13230	13230	13230	13230	13
481	20240320	105900	317040320	13230	13230	13230	13230	0
482	20240320	105800	317040320	13230	13230	13230	13230	0
483	20240320	105700	317040320	13230	13230	13230	13230	6
484	20240320	105600	316960940	13220	13210	13220	13210	836
485	20240320	105500	305915480	13210	13210	13210	13210	1
486	20240320	105400	305902270	13220	13220	13220	13220	76
487	20240320	105300	304897550	13240	13240	13240	13240	3
488	20240320	105200	304857830	13250	13250	13250	13250	7
489	20240320	105100	304765080	13240	13240	13240	13240	8
490	20240320	105000	304659160	13240	13240	13240	13240	11
491	20240320	104900	304513520	13260	13250	13260	13250	518
492	20240320	104800	297650010	13240	13240	13240	13240	8
493	20240320	104700	297544090	13240	13240	13240	13240	22
494	20240320	104600	297252810	13240	13240	13240	13240	12
495	20240320	104500	297093930	13240	13240	13240	13240	276
496	20240320	104400	293439690	13240	13240	13240	13240	0
497	20240320	104300	293439690	13240	13230	13240	13230	41
498	20240320	104200	292897250	13230	13230	13230	13230	0
499	20240320	104100	292897250	13230	13230	13230	13230	0
500	20240320	104000	292897250	13230	13230	13230	13230	0
501	20240320	103900	292897250	13230	13230	13230	13230	100
502	20240320	103800	291574250	13230	13220	13230	13220	554
503	20240320	103700	284249320	13210	13210	13210	13210	100
504	20240320	103600	282928320	13210	13220	13220	13210	139
505	20240320	103500	281092120	13220	13220	13220	13220	0
506	20240320	103400	281092120	13220	13220	13220	13220	0
507	20240320	103300	281092120	13220	13220	13220	13220	5
508	20240320	103200	281026020	13230	13210	13230	13210	1849
509	20240320	103100	256585870	13210	13210	13210	13210	19
510	20240320	103000	256334880	13210	13200	13210	13200	1147
511	20240320	102900	241187270	13210	13210	13210	13210	139
512	20240320	102800	239351080	13200	13200	13200	13200	0
513	20240320	102700	239351080	13200	13250	13250	13200	5554
514	20240320	102600	165969300	13250	13250	13250	13250	0
515	20240320	102500	165969300	13250	13250	13250	13250	8
516	20240320	102400	165863300	13250	13250	13250	13250	0
517	20240320	102300	165863300	13250	13250	13260	13250	66
518	20240320	102200	164988790	13250	13250	13250	13250	0
519	20240320	102100	164988790	13250	13250	13250	13250	0
520	20240320	102000	164988790	13250	13260	13260	13250	78
521	20240320	101900	163955090	13260	13260	13260	13260	316
522	20240320	101800	159764930	13260	13260	13260	13260	0
523	20240320	101700	159764930	13260	13260	13260	13260	733
524	20240320	101600	150045350	13270	13270	13270	13270	0
525	20240320	101500	150045350	13270	13270	13270	13270	108
526	20240320	101400	148612190	13270	13270	13270	13270	162
527	20240320	101300	146462450	13270	13270	13270	13270	8
528	20240320	101200	146356290	13270	13270	13270	13270	12
529	20240320	101100	146197050	13280	13280	13280	13280	0
530	20240320	101000	146197050	13280	13270	13280	13270	288
531	20240320	100900	142373490	13270	13270	13270	13270	0
532	20240320	100800	142373490	13270	13270	13270	13270	19
533	20240320	100700	142121360	13280	13280	13280	13280	39
534	20240320	100600	141603440	13270	13280	13280	13270	38
535	20240320	100500	141099080	13270	13270	13270	13270	0
536	20240320	100400	141099080	13270	13270	13270	13270	1
537	20240320	100300	141085810	13290	13290	13290	13290	0
538	20240320	100200	141085810	13290	13290	13290	13290	3
539	20240320	100100	141045940	13290	13290	13290	13290	288
540	20240320	100000	137218420	13290	13280	13290	13280	431
541	20240320	095900	131491530	13270	13270	13270	13270	39
542	20240320	095800	130974000	13270	13270	13270	13270	4
543	20240320	095700	130920920	13270	13270	13270	13270	0
544	20240320	095600	130920920	13270	13270	13270	13270	8
545	20240320	095500	130814760	13270	13270	13270	13270	1
546	20240320	095400	130801490	13270	13260	13270	13260	486
547	20240320	095300	124353840	13250	13250	13250	13250	0
548	20240320	095200	124353840	13250	13260	13260	13240	127
549	20240320	095100	122671560	13250	13250	13250	13220	4020
550	20240320	095000	69488740	13260	13260	13260	13250	10
551	20240320	094900	69356220	13250	13250	13250	13250	12
552	20240320	094800	69197220	13250	13250	13250	13250	76
553	20240320	094700	68190220	13250	13280	13280	13220	3237
554	20240320	094600	25314330	13300	13290	13300	13290	14
555	20240320	094500	25128260	13290	13290	13290	13290	48
556	20240320	094400	24490340	13300	13300	13300	13300	0
557	20240320	094300	24490340	13300	13300	13300	13300	0
558	20240320	094200	24490340	13300	13300	13300	13300	0
559	20240320	094100	24490340	13300	13300	13300	13300	7
560	20240320	094000	24397240	13300	13300	13300	13300	0
561	20240320	093900	24397240	13300	13300	13300	13300	1
562	20240320	093800	24383940	13300	13300	13300	13300	189
563	20240320	093700	21870240	13310	13310	13310	13310	1
564	20240320	093600	21856930	13310	13310	13310	13310	0
565	20240320	093500	21856930	13310	13310	13310	13310	0
566	20240320	093400	21856930	13310	13310	13310	13310	5
567	20240320	093300	21790380	13300	13300	13300	13300	7
568	20240320	093200	21697280	13300	13300	13300	13300	106
569	20240320	093100	20287480	13310	13310	13310	13310	0
570	20240320	093000	20287480	13310	13310	13310	13310	0
571	20240320	092900	20287480	13310	13310	13310	13310	11
572	20240320	092800	20141070	13310	13310	13310	13310	0
573	20240320	092700	20141070	13310	13310	13310	13310	30
574	20240320	092600	19741770	13310	13300	13310	13300	186
575	20240320	092500	17267960	13300	13300	13300	13300	5
576	20240320	092400	17201460	13300	13310	13310	13300	28
577	20240320	092300	16829030	13310	13310	13310	13310	1
578	20240320	092200	16815720	13310	13290	13320	13290	47
579	20240320	092100	16190960	13290	13310	13320	13290	465
580	20240320	092000	10001740	13320	13300	13320	13300	43
581	20240320	091900	9429420	13300	13290	13300	13290	91
582	20240320	091800	8219980	13290	13290	13290	13290	1
583	20240320	091700	8206690	13290	13290	13290	13290	0
584	20240320	091600	8206690	13290	13290	13290	13290	0
585	20240320	091500	8206690	13290	13290	13290	13290	2
586	20240320	091400	8180110	13290	13290	13290	13290	0
587	20240320	091300	8180110	13290	13290	13290	13290	7
588	20240320	091200	8087080	13290	13300	13300	13290	11
589	20240320	091100	7940810	13270	13270	13270	13260	95
590	20240320	091000	6680350	13270	13260	13270	13260	131
591	20240320	090900	4942860	13260	13260	13260	13260	0
592	20240320	090800	4942860	13260	13260	13260	13260	5
593	20240320	090700	4876560	13260	13260	13260	13260	18
594	20240320	090600	4637880	13250	13250	13250	13250	11
595	20240320	090500	4492130	13270	13270	13270	13270	0
596	20240320	090400	4492130	13270	13270	13270	13270	17
597	20240320	090300	4266540	13260	13260	13270	13260	21
598	20240320	090200	3988070	13250	13250	13250	13250	70
599	20240320	090100	3060570	13250	13250	13250	13250	5
600	20240320	090000	2994320	13250	13250	13250	13250	220