KissMeData/082920/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193500	1070619200	18520	18520	18520	18520	648
3	20240327	193400	1070619200	18520	18520	18520	18520	0
4	20240327	193300	1070619200	18520	18520	18520	18520	0
5	20240327	193200	1070619200	18520	18520	18520	18520	0
6	20240327	193100	1070619200	18520	18520	18520	18520	0
7	20240327	193000	1070619200	18520	18520	18520	18520	0
8	20240327	192900	1070619200	18520	18520	18520	18520	0
9	20240327	192800	1070619200	18520	18520	18520	18520	0
10	20240327	192700	1070619200	18520	18520	18520	18520	0
11	20240327	192600	1070619200	18520	18520	18520	18520	0
12	20240327	192500	1070619200	18520	18520	18520	18520	0
13	20240327	192400	1070619200	18520	18520	18520	18520	0
14	20240327	192300	1070619200	18520	18520	18520	18520	0
15	20240327	192200	1070619200	18520	18520	18520	18520	0
16	20240327	192100	1070619200	18520	18520	18520	18520	0
17	20240327	192000	1070619200	18520	18520	18520	18520	0
18	20240327	191900	1070619200	18520	18520	18520	18520	0
19	20240327	191800	1070619200	18520	18520	18520	18520	0
20	20240327	191700	1070619200	18520	18520	18520	18520	0
21	20240327	191600	1070619200	18520	18520	18520	18520	0
22	20240327	191500	1070619200	18520	18520	18520	18520	0
23	20240327	191400	1070619200	18520	18520	18520	18520	0
24	20240327	191300	1070619200	18520	18520	18520	18520	0
25	20240327	191200	1070619200	18520	18520	18520	18520	0
26	20240327	191100	1070619200	18520	18520	18520	18520	0
27	20240327	191000	1070619200	18520	18520	18520	18520	0
28	20240327	190900	1070619200	18520	18520	18520	18520	0
29	20240327	190800	1070619200	18520	18520	18520	18520	0
30	20240327	190700	1070619200	18520	18520	18520	18520	0
31	20240327	190600	1070619200	18520	18520	18520	18520	0
32	20240327	190500	1070619200	18520	18520	18520	18520	648
33	20240327	190400	1070619200	18520	18520	18520	18520	0
34	20240327	190300	1070619200	18520	18520	18520	18520	0
35	20240327	190200	1070619200	18520	18520	18520	18520	0
36	20240327	190100	1070619200	18520	18520	18520	18520	0
37	20240327	190000	1070619200	18520	18520	18520	18520	0
38	20240327	185900	1070619200	18520	18520	18520	18520	0
39	20240327	185800	1070619200	18520	18520	18520	18520	0
40	20240327	185700	1070619200	18520	18520	18520	18520	0
41	20240327	185600	1070619200	18520	18520	18520	18520	0
42	20240327	185500	1070619200	18520	18520	18520	18520	0
43	20240327	185400	1070619200	18520	18520	18520	18520	0
44	20240327	185300	1070619200	18520	18520	18520	18520	0
45	20240327	185200	1070619200	18520	18520	18520	18520	0
46	20240327	185100	1070619200	18520	18520	18520	18520	0
47	20240327	185000	1070619200	18520	18520	18520	18520	0
48	20240327	184900	1070619200	18520	18520	18520	18520	0
49	20240327	184800	1070619200	18520	18520	18520	18520	0
50	20240327	184700	1070619200	18520	18520	18520	18520	0
51	20240327	184600	1070619200	18520	18520	18520	18520	0
52	20240327	184500	1070619200	18520	18520	18520	18520	0
53	20240327	184400	1070619200	18520	18520	18520	18520	0
54	20240327	184300	1070619200	18520	18520	18520	18520	0
55	20240327	184200	1070619200	18520	18520	18520	18520	0
56	20240327	184100	1070619200	18520	18520	18520	18520	0
57	20240327	184000	1070619200	18520	18520	18520	18520	0
58	20240327	183900	1070619200	18520	18520	18520	18520	0
59	20240327	183800	1070619200	18520	18520	18520	18520	0
60	20240327	183700	1070619200	18520	18520	18520	18520	0
61	20240327	183600	1070619200	18520	18520	18520	18520	0
62	20240327	183500	1070619200	18520	18520	18520	18520	648
63	20240327	183400	1070619200	18520	18520	18520	18520	0
64	20240327	183300	1070619200	18520	18520	18520	18520	0
65	20240327	183200	1070619200	18520	18520	18520	18520	0
66	20240327	183100	1070619200	18520	18520	18520	18520	0
67	20240327	183000	1070619200	18520	18520	18520	18520	0
68	20240327	182900	1070619200	18520	18520	18520	18520	0
69	20240327	182800	1070619200	18520	18520	18520	18520	0
70	20240327	182700	1070619200	18520	18520	18520	18520	0
71	20240327	182600	1070619200	18520	18520	18520	18520	0
72	20240327	182500	1070619200	18520	18520	18520	18520	0
73	20240327	182400	1070619200	18520	18520	18520	18520	0
74	20240327	182300	1070619200	18520	18520	18520	18520	0
75	20240327	182200	1070619200	18520	18520	18520	18520	0
76	20240327	182100	1070619200	18520	18520	18520	18520	0
77	20240327	182000	1070619200	18520	18520	18520	18520	0
78	20240327	181900	1070619200	18520	18520	18520	18520	0
79	20240327	181800	1070619200	18520	18520	18520	18520	0
80	20240327	181700	1070619200	18520	18520	18520	18520	0
81	20240327	181600	1070619200	18520	18520	18520	18520	0
82	20240327	181500	1070619200	18520	18520	18520	18520	0
83	20240327	181400	1070619200	18520	18520	18520	18520	0
84	20240327	181300	1070619200	18520	18520	18520	18520	0
85	20240327	181200	1070619200	18520	18520	18520	18520	0
86	20240327	181100	1070619200	18520	18520	18520	18520	0
87	20240327	181000	1070619200	18520	18520	18520	18520	0
88	20240327	180900	1070619200	18520	18520	18520	18520	0
89	20240327	180800	1070619200	18520	18520	18520	18520	0
90	20240327	180700	1070619200	18520	18520	18520	18520	0
91	20240327	180600	1070619200	18520	18520	18520	18520	0
92	20240327	180500	1070619200	18520	18520	18520	18520	648
93	20240327	180400	1070619200	18520	18520	18520	18520	0
94	20240327	180300	1070619200	18520	18520	18520	18520	0
95	20240327	180200	1070619200	18520	18520	18520	18520	0
96	20240327	180100	1070619200	18520	18520	18520	18520	0
97	20240327	180000	1070619200	18520	18520	18520	18520	0
98	20240327	175900	1070619200	18520	18520	18520	18520	0
99	20240327	175800	1070619200	18520	18520	18520	18520	0
100	20240327	175700	1070619200	18520	18520	18520	18520	0
101	20240327	175600	1070619200	18520	18520	18520	18520	0
102	20240327	175500	1070619200	18520	18520	18520	18520	0
103	20240327	175400	1070619200	18520	18520	18520	18520	0
104	20240327	175300	1070619200	18520	18520	18520	18520	0
105	20240327	175200	1070619200	18520	18520	18520	18520	0
106	20240327	175100	1070619200	18520	18520	18520	18520	0
107	20240327	175000	1070619200	18520	18520	18520	18520	0
108	20240327	174900	1070619200	18520	18520	18520	18520	0
109	20240327	174800	1070619200	18520	18520	18520	18520	0
110	20240327	174700	1070619200	18520	18520	18520	18520	0
111	20240327	174600	1070619200	18520	18520	18520	18520	0
112	20240327	174500	1070619200	18520	18520	18520	18520	0
113	20240327	174400	1070619200	18520	18520	18520	18520	0
114	20240327	174300	1070619200	18520	18520	18520	18520	0
115	20240327	174200	1070619200	18520	18520	18520	18520	0
116	20240327	174100	1070619200	18520	18520	18520	18520	0
117	20240327	174000	1070619200	18520	18520	18520	18520	0
118	20240327	173900	1070619200	18520	18520	18520	18520	0
119	20240327	173800	1070619200	18520	18520	18520	18520	0
120	20240327	173700	1070619200	18520	18520	18520	18520	0
121	20240327	173600	1070619200	18520	18520	18520	18520	0
122	20240327	173500	1070619200	18520	18520	18520	18520	648
123	20240327	173400	1070619200	18520	18520	18520	18520	0
124	20240327	173300	1070619200	18520	18520	18520	18520	0
125	20240327	173200	1070619200	18520	18520	18520	18520	0
126	20240327	173100	1070619200	18520	18520	18520	18520	0
127	20240327	173000	1070619200	18520	18520	18520	18520	0
128	20240327	172900	1070619200	18520	18520	18520	18520	0
129	20240327	172800	1070619200	18520	18520	18520	18520	0
130	20240327	172700	1070619200	18520	18520	18520	18520	0
131	20240327	172600	1070619200	18520	18520	18520	18520	0
132	20240327	172500	1070619200	18520	18520	18520	18520	0
133	20240327	172400	1070619200	18520	18520	18520	18520	0
134	20240327	172300	1070619200	18520	18520	18520	18520	0
135	20240327	172200	1070619200	18520	18520	18520	18520	0
136	20240327	172100	1070619200	18520	18520	18520	18520	0
137	20240327	172000	1070619200	18520	18520	18520	18520	0
138	20240327	171900	1070619200	18520	18520	18520	18520	0
139	20240327	171800	1070619200	18520	18520	18520	18520	0
140	20240327	171700	1070619200	18520	18520	18520	18520	0
141	20240327	171600	1070619200	18520	18520	18520	18520	0
142	20240327	171500	1070619200	18520	18520	18520	18520	0
143	20240327	171400	1070619200	18520	18520	18520	18520	0
144	20240327	171300	1070619200	18520	18520	18520	18520	0
145	20240327	171200	1070619200	18520	18520	18520	18520	0
146	20240327	171100	1070619200	18520	18520	18520	18520	0
147	20240327	171000	1070619200	18520	18520	18520	18520	0
148	20240327	170900	1070619200	18520	18520	18520	18520	0
149	20240327	170800	1070619200	18520	18520	18520	18520	0
150	20240327	170700	1070619200	18520	18520	18520	18520	0
151	20240327	170600	1070619200	18520	18520	18520	18520	0
152	20240327	170500	1070619200	18520	18520	18520	18520	648
153	20240327	170400	1070619200	18520	18520	18520	18520	0
154	20240327	170300	1070619200	18520	18520	18520	18520	0
155	20240327	170200	1070619200	18520	18520	18520	18520	0
156	20240327	170100	1070619200	18520	18520	18520	18520	0
157	20240327	170000	1070619200	18520	18520	18520	18520	0
158	20240327	165900	1070619200	18520	18520	18520	18520	0
159	20240327	165800	1070619200	18520	18520	18520	18520	0
160	20240327	165700	1070619200	18520	18520	18520	18520	0
161	20240327	165600	1070619200	18520	18520	18520	18520	0
162	20240327	165500	1070619200	18520	18520	18520	18520	0
163	20240327	165400	1070619200	18520	18520	18520	18520	0
164	20240327	165300	1070619200	18520	18520	18520	18520	0
165	20240327	165200	1070619200	18520	18520	18520	18520	0
166	20240327	165100	1070619200	18520	18520	18520	18520	0
167	20240327	165000	1070619200	18520	18520	18520	18520	0
168	20240327	164900	1070619200	18520	18520	18520	18520	0
169	20240327	164800	1070619200	18520	18520	18520	18520	0
170	20240327	164700	1070619200	18520	18520	18520	18520	0
171	20240327	164600	1070619200	18520	18520	18520	18520	0
172	20240327	164500	1070619200	18520	18520	18520	18520	0
173	20240327	164400	1070619200	18520	18520	18520	18520	0
174	20240327	164300	1070619200	18520	18520	18520	18520	0
175	20240327	164200	1070619200	18520	18520	18520	18520	0
176	20240327	164100	1070619200	18520	18520	18520	18520	0
177	20240327	164000	1070619200	18520	18520	18520	18520	0
178	20240327	163900	1070619200	18520	18520	18520	18520	0
179	20240327	163800	1070619200	18520	18520	18520	18520	0
180	20240327	163700	1070619200	18520	18520	18520	18520	0
181	20240327	163600	1070619200	18520	18520	18520	18520	0
182	20240327	163500	1070619200	18520	18520	18520	18520	648
183	20240327	163400	1070619200	18520	18520	18520	18520	0
184	20240327	163300	1070619200	18520	18520	18520	18520	0
185	20240327	163200	1070619200	18520	18520	18520	18520	0
186	20240327	163100	1070619200	18520	18520	18520	18520	0
187	20240327	163000	1070619200	18520	18520	18520	18520	0
188	20240327	162900	1070619200	18520	18520	18520	18520	0
189	20240327	162800	1070619200	18520	18520	18520	18520	0
190	20240327	162700	1070619200	18520	18520	18520	18520	0
191	20240327	162600	1070619200	18520	18520	18520	18520	0
192	20240327	162500	1070619200	18520	18520	18520	18520	0
193	20240327	162400	1070619200	18520	18520	18520	18520	0
194	20240327	162300	1070619200	18520	18520	18520	18520	0
195	20240327	162200	1070619200	18520	18520	18520	18520	0
196	20240327	162100	1070619200	18520	18520	18520	18520	0
197	20240327	162000	1070619200	18520	18520	18520	18520	0
198	20240327	161900	1070619200	18520	18520	18520	18520	0
199	20240327	161800	1070619200	18520	18520	18520	18520	0
200	20240327	161700	1070619200	18520	18520	18520	18520	0
201	20240327	161600	1070619200	18520	18520	18520	18520	0
202	20240327	161500	1070619200	18520	18520	18520	18520	0
203	20240327	161400	1070619200	18520	18520	18520	18520	0
204	20240327	161300	1070619200	18520	18520	18520	18520	0
205	20240327	161200	1070619200	18520	18520	18520	18520	0
206	20240327	161100	1070619200	18520	18520	18520	18520	0
207	20240327	161000	1070619200	18520	18520	18520	18520	0
208	20240327	160900	1070619200	18520	18520	18520	18520	0
209	20240327	160800	1070619200	18520	18520	18520	18520	0
210	20240327	160700	1070619200	18520	18520	18520	18520	0
211	20240327	160600	1070619200	18520	18520	18520	18520	0
212	20240327	160500	1070619200	18520	18520	18520	18520	648
213	20240327	160400	1070619200	18520	18520	18520	18520	0
214	20240327	160300	1070619200	18520	18520	18520	18520	0
215	20240327	160200	1070619200	18520	18520	18520	18520	0
216	20240327	160100	1070619200	18520	18520	18520	18520	0
217	20240327	160000	1070619200	18520	18520	18520	18520	0
218	20240327	155900	1070619200	18520	18520	18520	18520	0
219	20240327	155800	1070619200	18520	18520	18520	18520	0
220	20240327	155700	1070619200	18520	18520	18520	18520	0
221	20240327	155600	1070619200	18520	18520	18520	18520	0
222	20240327	155500	1070619200	18520	18520	18520	18520	0
223	20240327	155400	1070619200	18520	18520	18520	18520	0
224	20240327	155300	1070619200	18520	18520	18520	18520	0
225	20240327	155200	1070619200	18520	18520	18520	18520	0
226	20240327	155100	1070619200	18520	18520	18520	18520	0
227	20240327	155000	1070619200	18520	18520	18520	18520	0
228	20240327	154900	1070619200	18520	18520	18520	18520	0
229	20240327	154800	1070619200	18520	18520	18520	18520	0
230	20240327	154700	1070619200	18520	18520	18520	18520	0
231	20240327	154600	1070619200	18520	18520	18520	18520	0
232	20240327	154500	1070619200	18520	18520	18520	18520	0
233	20240327	154400	1070619200	18520	18520	18520	18520	0
234	20240327	154300	1070619200	18520	18520	18520	18520	0
235	20240327	154200	1070619200	18520	18520	18520	18520	0
236	20240327	154100	1070619200	18520	18520	18520	18520	0
237	20240327	154000	1070619200	18520	18520	18520	18520	0
238	20240327	153900	1070619200	18520	18520	18520	18520	0
239	20240327	153800	1070619200	18520	18520	18520	18520	0
240	20240327	153700	1070619200	18520	18520	18520	18520	0
241	20240327	153600	1070619200	18520	18520	18520	18520	0
242	20240327	153500	1070619200	18520	18520	18520	18520	648
243	20240327	153400	1070619200	18520	18520	18520	18520	0
244	20240327	153300	1070619200	18520	18520	18520	18520	0
245	20240327	153200	1070619200	18520	18520	18520	18520	0
246	20240327	153100	1070619200	18520	18520	18520	18520	0
247	20240327	153000	1070619200	18520	18520	18520	18520	648
248	20240327	152900	1058618240	18500	18500	18500	18500	0
249	20240327	152800	1058618240	18500	18500	18500	18500	0
250	20240327	152700	1058618240	18500	18500	18500	18500	0
251	20240327	152600	1058618240	18500	18500	18500	18500	0
252	20240327	152500	1058618240	18500	18500	18500	18500	0
253	20240327	152400	1058618240	18500	18500	18500	18500	0
254	20240327	152300	1058618240	18500	18500	18500	18500	0
255	20240327	152200	1058618240	18500	18500	18500	18500	0
256	20240327	152100	1058618240	18500	18500	18500	18500	0
257	20240327	152000	1058618240	18500	18500	18500	18500	0
258	20240327	151900	1058618240	18500	18440	18500	18440	12
259	20240327	151800	1058396840	18500	18500	18500	18500	0
260	20240327	151700	1058396840	18500	18500	18500	18500	10
261	20240327	151600	1058211840	18520	18520	18520	18520	55
262	20240327	151500	1057193240	18520	18520	18520	18520	55
263	20240327	151400	1056174640	18520	18510	18520	18510	16
264	20240327	151300	1055878370	18510	18510	18510	18510	64
265	20240327	151200	1054693730	18510	18460	18520	18400	2955
266	20240327	151100	1000247260	18530	18530	18530	18530	13
267	20240327	151000	1000006370	18530	18530	18530	18530	55
268	20240327	150900	998987220	18530	18520	18550	18440	2335
269	20240327	150800	955858380	18550	18550	18550	18550	16
270	20240327	150700	955561580	18550	18550	18550	18550	55
271	20240327	150600	954541330	18550	18550	18550	18550	47
272	20240327	150500	953669480	18550	18550	18550	18550	32
273	20240327	150400	953075880	18550	18550	18550	18470	94
274	20240327	150300	951335300	18470	18550	18550	18470	955
275	20240327	150200	933660120	18520	18550	18550	18520	216
276	20240327	150100	929659320	18550	18550	18550	18550	243
277	20240327	150000	925151670	18520	18520	18550	18520	39
278	20240327	145900	924429150	18520	18550	18550	18520	57
279	20240327	145800	923371880	18550	18520	18550	18520	56
280	20240327	145700	922333110	18550	18540	18550	18540	16
281	20240327	145600	922036360	18540	18550	18550	18540	55
282	20240327	145500	921016500	18550	18550	18550	18550	97
283	20240327	145400	919217150	18550	18520	18550	18520	21
284	20240327	145300	918827750	18560	18570	18570	18550	56
285	20240327	145200	917788320	18570	18570	18570	18570	56
286	20240327	145100	916748400	18580	18580	18580	18520	154
287	20240327	145000	913895300	18580	18580	18580	18580	48
288	20240327	144900	913003460	18580	18590	18590	18520	555
289	20240327	144800	902720280	18600	18600	18600	18600	16
290	20240327	144700	902422680	18600	18600	18600	18600	56
291	20240327	144600	901381080	18600	18600	18600	18600	56
292	20240327	144500	900339480	18600	18600	18600	18590	16
293	20240327	144400	900041890	18600	18600	18600	18600	48
294	20240327	144300	899149090	18600	18600	18600	18600	56
295	20240327	144200	898107490	18600	18600	18600	18600	16
296	20240327	144100	897809890	18610	18610	18610	18600	58
297	20240327	144000	896730520	18610	18610	18610	18520	194
298	20240327	143900	893132590	18610	18610	18610	18610	8
299	20240327	143800	892983710	18610	18610	18610	18600	56
300	20240327	143700	891941560	18610	18600	18610	18600	54
301	20240327	143600	890936630	18610	18600	18610	18600	56
302	20240327	143500	889894690	18600	18610	18610	18600	56
303	20240327	143400	888852650	18620	18610	18620	18520	2016
304	20240327	143300	851506370	18610	18610	18610	18600	48
305	20240327	143200	850613100	18610	18620	18620	18600	56
306	20240327	143100	849570470	18620	18620	18620	18620	16
307	20240327	143000	849272550	18620	18610	18620	18540	57
308	20240327	142900	848211340	18620	18620	18620	18530	246
309	20240327	142800	843642050	18620	18620	18620	18610	23
310	20240327	142700	843213800	18620	18610	18620	18610	59
311	20240327	142600	842115470	18610	18610	18610	18610	56
312	20240327	142500	841073310	18610	18620	18620	18610	27
313	20240327	142400	840570760	18620	18610	18620	18600	56
314	20240327	142300	839528340	18620	18620	18620	18620	48
315	20240327	142200	838634580	18620	18620	18620	18620	16
316	20240327	142100	838336660	18620	18620	18620	18620	56
317	20240327	142000	837293940	18620	18610	18620	18610	56
318	20240327	141900	836251560	18600	18610	18610	18600	116
319	20240327	141800	834093880	18610	18530	18610	18520	193
320	20240327	141700	830513770	18600	18600	18600	18600	75
321	20240327	141600	829118770	18600	18590	18600	18590	16
322	20240327	141500	828821180	18600	18600	18600	18600	56
323	20240327	141400	827779580	18600	18600	18600	18600	16
324	20240327	141300	827481980	18600	18600	18600	18600	57
325	20240327	141200	826421780	18600	18600	18600	18600	49
326	20240327	141100	825510380	18600	18600	18600	18590	16
327	20240327	141000	825212810	18600	18600	18600	18600	56
328	20240327	140900	824171210	18600	18600	18600	18600	76
329	20240327	140800	822757610	18600	18600	18600	18600	16
330	20240327	140700	822460010	18600	18600	18600	18510	193
331	20240327	140600	818880930	18600	18590	18600	18590	58
332	20240327	140500	817802520	18590	18590	18590	18590	16
333	20240327	140400	817505080	18590	18590	18590	18590	56
334	20240327	140300	816464040	18590	18590	18590	18580	56
335	20240327	140200	815423010	18590	18590	18590	18590	16
336	20240327	140100	815125570	18590	18590	18590	18590	48
337	20240327	140000	814233250	18600	18600	18600	18550	57
338	20240327	135900	813173100	18600	18590	18600	18590	16
339	20240327	135800	812875510	18600	18600	18600	18600	56
340	20240327	135700	811833910	18600	18600	18600	18600	56
341	20240327	135600	810792310	18600	18550	18600	18550	145
342	20240327	135500	808102160	18600	18590	18600	18590	56
343	20240327	135400	807060570	18600	18600	18600	18600	60
344	20240327	135300	805944570	18600	18600	18600	18600	16
345	20240327	135200	805646970	18600	18600	18600	18600	56
346	20240327	135100	804605370	18600	18600	18600	18600	16
347	20240327	135000	804307770	18600	18590	18600	18580	48
348	20240327	134900	803415210	18590	18580	18590	18580	60
349	20240327	134800	802299910	18590	18590	18590	18590	16
350	20240327	134700	802002470	18590	18590	18590	18590	56
351	20240327	134600	800961430	18590	18590	18590	18580	56
352	20240327	134500	799920400	18590	18550	18590	18550	148
353	20240327	134400	797174680	18590	18590	18590	18590	57
354	20240327	134300	796115050	18590	18580	18590	18580	57
355	20240327	134200	795055930	18570	18570	18570	18560	17
356	20240327	134100	794740250	18570	18570	18570	18570	56
357	20240327	134000	793700330	18570	18570	18570	18550	922
358	20240327	133900	776578870	18570	18570	18570	18570	108
359	20240327	133800	774573310	18570	18560	18570	18560	56
360	20240327	133700	773533400	18570	18570	18570	18570	56
361	20240327	133600	772493480	18570	18570	18570	18570	16
362	20240327	133500	772196360	18570	18560	18570	18560	56
363	20240327	133400	771156900	18560	18550	18560	18510	185
364	20240327	133300	767730160	18560	18510	18560	18510	2016
365	20240327	133200	730413200	18560	18560	18560	18560	68
366	20240327	133100	729151120	18560	18560	18560	18510	58
367	20240327	133000	728074740	18560	18550	18560	18550	16
368	20240327	132900	727777790	18560	18560	18560	18560	38
369	20240327	132800	727072510	18560	18520	18560	18510	3029
370	20240327	132700	671000530	18560	18550	18560	18550	71
371	20240327	132600	669682920	18560	18560	18560	18560	8
372	20240327	132500	669534440	18560	18560	18560	18550	16
373	20240327	132400	669237490	18570	18550	18570	18550	309
374	20240327	132300	663502770	18550	18550	18550	18520	153
375	20240327	132200	660668760	18560	18540	18560	18540	348
376	20240327	132100	654214680	18540	18540	18540	18530	26
377	20240327	132000	653732650	18540	18530	18540	18530	108
378	20240327	131900	651731330	18530	18530	18530	18530	15
379	20240327	131800	651453380	18530	18520	18530	18520	18
380	20240327	131700	651119890	18520	18520	18520	18520	16
381	20240327	131600	650823570	18530	18530	18530	18530	16
382	20240327	131500	650527090	18530	18480	18530	18480	880
383	20240327	131400	634264300	18480	18480	18480	18480	8
384	20240327	131300	634116460	18480	18490	18490	18460	473
385	20240327	131200	625373480	18530	18490	18530	18480	154
386	20240327	131100	622525510	18530	18530	18530	18530	15
387	20240327	131000	622247560	18530	18530	18530	18530	16
388	20240327	130900	621951080	18530	18520	18530	18520	16
389	20240327	130800	621654610	18520	18530	18530	18520	16
390	20240327	130700	621358210	18530	18530	18530	18530	7
391	20240327	130600	621228500	18530	18530	18530	18530	16
392	20240327	130500	620932020	18530	18530	18530	18530	16
393	20240327	130400	620635540	18530	18530	18530	18520	16
394	20240327	130300	620339070	18530	18530	18530	18530	15
395	20240327	130200	620061120	18530	18530	18530	18530	25
396	20240327	130100	619597870	18540	18470	18540	18460	146
397	20240327	130000	616901410	18530	18470	18530	18470	30
398	20240327	125900	616346000	18530	18530	18530	18530	15
399	20240327	125800	616068050	18530	18470	18530	18470	20
400	20240327	125700	615697570	18520	18540	18540	18520	38
401	20240327	125600	614993650	18540	18530	18540	18520	61
402	20240327	125500	613862930	18550	18550	18550	18550	7
403	20240327	125400	613733080	18560	18550	18560	18470	350
404	20240327	125300	607256500	18550	18550	18550	18540	16
405	20240327	125200	606959750	18560	18560	18560	18560	16
406	20240327	125100	606662790	18450	18570	18570	18450	315
407	20240327	125000	600848020	18570	18560	18570	18450	188
408	20240327	124900	597373840	18450	18570	18570	18450	208
409	20240327	124800	593533810	18570	18570	18570	18460	216
410	20240327	124700	589543580	18570	18570	18570	18450	95
411	20240327	124600	587780040	18440	18570	18570	18440	617
412	20240327	124500	576392820	18570	18570	18570	18570	443
413	20240327	124400	568166310	18570	18530	18570	18530	1358
414	20240327	124300	542962210	18540	18540	18540	18540	8
415	20240327	124200	542813890	18540	18540	18540	18540	16
416	20240327	124100	542517250	18540	18540	18540	18540	17
417	20240327	124000	542202070	18540	18540	18540	18540	16
418	20240327	123900	541905430	18550	18460	18550	18450	158
419	20240327	123800	538987550	18550	18550	18550	18550	16
420	20240327	123700	538690750	18550	18550	18550	18550	8
421	20240327	123600	538542350	18550	18560	18560	18550	16
422	20240327	123500	538245470	18550	18540	18550	18460	107
423	20240327	123400	536265400	18550	18550	18550	18550	16
424	20240327	123300	535968600	18550	18550	18550	18550	21
425	20240327	123200	535579050	18560	18550	18560	18550	15
426	20240327	123100	535300740	18560	18560	18560	18560	8
427	20240327	123000	535152260	18560	18560	18560	18550	16
428	20240327	122900	534855310	18560	18560	18560	18560	17
429	20240327	122800	534539790	18560	18460	18560	18450	312
430	20240327	122700	528763610	18560	18560	18560	18560	16
431	20240327	122600	528466650	18570	18560	18570	18560	208
432	20240327	122500	524605090	18550	18550	18550	18550	21
433	20240327	122400	524215540	18550	18550	18550	18540	36
434	20240327	122300	523547940	18550	18550	18550	18540	78
435	20240327	122200	522101660	18550	18550	18550	18540	17
436	20240327	122100	521786320	18550	18550	18550	18550	16
437	20240327	122000	521489520	18550	18550	18550	18550	15
438	20240327	121900	521211270	18550	18550	18550	18550	8
439	20240327	121800	521062870	18550	18540	18550	18540	18
440	20240327	121700	520728990	18550	18550	18550	18540	154
441	20240327	121600	517873670	18540	18540	18540	18540	22
442	20240327	121500	517465790	18540	18540	18540	18540	16
443	20240327	121400	517169150	18540	18540	18540	18530	16
444	20240327	121300	516872520	18540	18540	18540	18540	16
445	20240327	121200	516575880	18540	18540	18540	18540	7
446	20240327	121100	516446100	18530	18530	18530	18530	16
447	20240327	121000	516149620	18530	18520	18530	18520	16
448	20240327	120900	515853240	18530	18540	18540	18530	16
449	20240327	120800	515556680	18530	18540	18540	18530	69
450	20240327	120700	514278030	18440	18550	18550	18440	116
451	20240327	120600	512137110	18550	18500	18550	18420	146
452	20240327	120500	509442440	18550	18550	18550	18540	19
453	20240327	120400	509090000	18550	18540	18550	18540	15
454	20240327	120300	508811810	18540	18540	18540	18540	16
455	20240327	120200	508515170	18540	18540	18540	18540	16
456	20240327	120100	508218530	18540	18540	18540	18530	16
457	20240327	120000	507921900	18530	18530	18530	18530	7
458	20240327	115900	507792190	18530	18540	18540	18440	184
459	20240327	115800	504396550	18540	18540	18540	18540	16
460	20240327	115700	504099910	18540	18540	18540	18530	16
461	20240327	115600	503803280	18540	18530	18540	18530	68
462	20240327	115500	502542580	18530	18530	18530	18430	154
463	20240327	115400	499701950	18530	18530	18530	18530	48
464	20240327	115300	498812510	18530	18520	18530	18520	16
465	20240327	115200	498516040	18530	18530	18530	18530	15
466	20240327	115100	498238090	18530	18540	18540	18530	21
467	20240327	115000	497848880	18540	18530	18540	18530	21
468	20240327	114900	497459560	18530	18520	18530	18520	16
469	20240327	114800	497163170	18530	18530	18530	18530	7
470	20240327	114700	497033460	18530	18530	18530	18530	16
471	20240327	114600	496736980	18530	18530	18530	18530	17
472	20240327	114500	496421970	18530	18520	18530	18520	16
473	20240327	114400	496125500	18530	18530	18530	18420	153
474	20240327	114300	493304050	18530	18520	18530	18520	16
475	20240327	114200	493007580	18520	18520	18520	18520	23
476	20240327	114100	492581620	18520	18520	18520	18520	16
477	20240327	114000	492285300	18520	18520	18520	18460	535
478	20240327	113900	482405500	18520	18520	18520	18520	21
479	20240327	113800	482016580	18510	18510	18510	18510	24
480	20240327	113700	481572340	18510	18510	18510	18510	22
481	20240327	113600	481165120	18510	18510	18520	18510	16
482	20240327	113500	480868890	18520	18520	18520	18520	16
483	20240327	113400	480572570	18520	18520	18520	18520	16
484	20240327	113300	480276250	18520	18480	18530	18470	154
485	20240327	113200	477429940	18530	18520	18530	18520	16
486	20240327	113100	477133470	18530	18530	18530	18530	16
487	20240327	113000	476836990	18530	18530	18530	18530	8
488	20240327	112900	476688750	18530	18530	18530	18480	79
489	20240327	112800	475228030	18530	18530	18540	18530	15
490	20240327	112700	474950010	18540	18560	18560	18540	16
491	20240327	112600	474653210	18550	18550	18550	18550	16
492	20240327	112500	474356410	18550	18550	18550	18550	15
493	20240327	112400	474078160	18550	18550	18550	18550	8
494	20240327	112300	473929760	18550	18540	18550	18540	16
495	20240327	112200	473633050	18540	18470	18540	18460	154
496	20240327	112100	470788730	18540	18550	18550	18470	79
497	20240327	112000	469328480	18550	18500	18550	18500	170
498	20240327	111900	466183080	18500	18500	18500	18490	16
499	20240327	111800	465887090	18500	18500	18500	18500	26
500	20240327	111700	465406090	18500	18550	18550	18500	3804
501	20240327	111600	395031740	18550	18550	18550	18550	16
502	20240327	111500	394734940	18550	18540	18550	18500	216
503	20240327	111400	390738150	18550	18550	18550	18500	20
504	20240327	111300	390367350	18550	18560	18560	18550	25
505	20240327	111200	389903530	18560	18570	18570	18560	16
506	20240327	111100	389606490	18580	18500	18580	18500	146
507	20240327	111000	386904850	18590	18590	18590	18590	16
508	20240327	110900	386607410	18590	18500	18590	18500	115
509	20240327	110800	384478560	18570	18580	18580	18570	16
510	20240327	110700	384181360	18590	18590	18590	18590	16
511	20240327	110600	383883920	18500	18590	18590	18500	17
512	20240327	110500	383567980	18590	18590	18590	18590	7
513	20240327	110400	383437850	18590	18590	18590	18500	516
514	20240327	110300	373890410	18590	18500	18590	18500	27
515	20240327	110200	373389470	18590	18590	18590	18500	469
516	20240327	110100	364700780	18590	18590	18590	18590	15
517	20240327	110000	364421930	18590	18530	18590	18520	454
518	20240327	105900	356013150	18530	18530	18530	18530	15
519	20240327	105800	355735200	18590	18590	18590	18590	16
520	20240327	105700	355437760	18590	18520	18590	18520	33
521	20240327	105600	354825550	18590	18600	18600	18520	38
522	20240327	105500	354120590	18600	18600	18600	18600	16
523	20240327	105400	353822990	18520	18550	18610	18520	507
524	20240327	105300	344423170	18550	18560	18560	18550	75
525	20240327	105200	343031440	18610	18620	18620	18610	16
526	20240327	105100	342733600	18630	18560	18640	18560	38
527	20240327	105000	342027160	18630	18630	18630	18630	16
528	20240327	104900	341729080	18640	18640	18640	18560	175
529	20240327	104800	338479880	18640	18640	18640	18640	16
530	20240327	104700	338181640	18640	18560	18640	18560	30
531	20240327	104600	337624200	18640	18640	18650	18640	16
532	20240327	104500	337325940	18650	18650	18650	18560	67
533	20240327	104400	336078370	18650	18650	18650	18650	16
534	20240327	104300	335779970	18560	18650	18650	18560	38
535	20240327	104200	335073250	18650	18650	18650	18650	16
536	20240327	104100	334774850	18560	18650	18650	18560	29
537	20240327	104000	334235980	18650	18560	18650	18560	38
538	20240327	103900	333529260	18650	18600	18650	18600	24
539	20240327	103800	333082060	18600	18600	18600	18560	165
540	20240327	103700	330015580	18600	18650	18650	18600	19
541	20240327	103600	329661780	18600	18650	18650	18600	19
542	20240327	103500	329307480	18650	18610	18660	18560	1233
543	20240327	103400	306321210	18610	18610	18610	18560	38
544	20240327	103300	305615130	18610	18610	18610	18610	15
545	20240327	103200	305335980	18610	18620	18620	18610	361
546	20240327	103100	298617550	18620	18620	18620	18620	16
547	20240327	103000	298319630	18610	18620	18620	18610	37
548	20240327	102900	297630910	18610	18610	18610	18610	255
549	20240327	102800	292885360	18540	18620	18620	18540	30
550	20240327	102700	292328520	18620	18580	18620	18540	178
551	20240327	102600	289021130	18620	18620	18620	18620	15
552	20240327	102500	288741830	18580	18630	18630	18580	37
553	20240327	102400	288053090	18630	18630	18630	18630	316
554	20240327	102300	282166010	18620	18630	18630	18580	42
555	20240327	102200	281384770	18580	18600	18620	18580	1134
556	20240327	102100	260276220	18600	18600	18600	18580	237
557	20240327	102000	255872460	18600	18590	18600	18590	73
558	20240327	101900	254515070	18590	18590	18590	18500	38
559	20240327	101800	253810630	18590	18590	18590	18540	16
560	20240327	101700	253513250	18500	18590	18590	18500	38
561	20240327	101600	252808810	18590	18590	18600	18500	200
562	20240327	101500	249103520	18600	18550	18600	18500	471
563	20240327	101400	240378050	18590	18520	18590	18520	613
564	20240327	101300	228990100	18570	18570	18570	18570	130
565	20240327	101200	226576000	18520	18520	18570	18470	41
566	20240327	101100	225817180	18570	18550	18570	18500	95
567	20240327	101000	224054870	18550	18540	18550	18450	310
568	20240327	100900	218309420	18540	18540	18540	18540	16
569	20240327	100800	218012780	18540	18540	18540	18450	38
570	20240327	100700	217310240	18540	18530	18540	18530	16
571	20240327	100600	217013700	18430	18490	18540	18430	45
572	20240327	100500	216182020	18540	18490	18540	18430	154
573	20240327	100400	213340540	18460	18540	18540	18460	32
574	20240327	100300	212749120	18540	18460	18540	18460	38
575	20240327	100200	212046560	18540	18540	18540	18490	16
576	20240327	100100	211750020	18450	18530	18540	18450	104
577	20240327	100000	209822880	18530	18490	18540	18490	17
578	20240327	095900	209507830	18540	18540	18540	18430	38
579	20240327	095800	208805730	18540	18540	18540	18540	8
580	20240327	095700	208657410	18540	18550	18550	18430	39
581	20240327	095600	207936680	18550	18500	18550	18500	306
582	20240327	095500	202275280	18500	18500	18500	18430	38
583	20240327	095400	201573820	18500	18490	18500	18420	153
584	20240327	095300	198753540	18490	18470	18490	18470	113
585	20240327	095200	196664220	18440	18440	18440	18440	17
586	20240327	095100	196350740	18440	18440	18470	18440	66
587	20240327	095000	195133460	18440	18440	18440	18430	31
588	20240327	094900	194561860	18470	18460	18470	18440	225
589	20240327	094800	190412740	18450	18420	18450	18420	79
590	20240327	094700	188955900	18410	18410	18410	18410	0
591	20240327	094600	188955900	18410	18420	18420	18410	222
592	20240327	094500	184868380	18410	18420	18420	18410	252
593	20240327	094400	180228840	18420	18420	18420	18420	32
594	20240327	094300	179639400	18420	18420	18420	18420	327
595	20240327	094200	173616060	18420	18420	18420	18420	22
596	20240327	094100	173210820	18430	18430	18430	18430	56
597	20240327	094000	172178740	18420	18430	18430	18420	32
598	20240327	093900	171589200	18430	18430	18430	18430	57
599	20240327	093800	170538690	18430	18430	18430	18430	9
600	20240327	093700	170372820	18460	18420	18460	18420	49
601	20240327	093600	169469160	18430	18420	18430	18420	78
602	20240327	093500	168031720	18420	18430	18430	18420	262
603	20240327	093400	163205580	18430	18430	18430	18430	105
604	20240327	093300	161270430	18430	18430	18430	18420	133
605	20240327	093200	158819460	18420	18430	18430	18420	148
606	20240327	093100	156092330	18430	18470	18470	18430	24
607	20240327	093000	155649930	18420	18450	18450	18420	502
608	20240327	092900	146403060	18460	18480	18480	18460	2788
609	20240327	092800	94910810	18480	18480	18480	18480	282
610	20240327	092700	89699450	18480	18500	18500	18480	24
611	20240327	092600	89255890	18500	18510	18530	18500	335
612	20240327	092500	83055840	18530	18530	18530	18530	7
613	20240327	092400	82926130	18530	18530	18530	18530	25
614	20240327	092300	82462880	18530	18530	18530	18530	5
615	20240327	092200	82370230	18510	18510	18510	18510	23
616	20240327	092100	81944500	18510	18510	18510	18510	0
617	20240327	092000	81944500	18510	18500	18510	18500	25
618	20240327	091900	81481980	18500	18500	18500	18500	28
619	20240327	091800	80963980	18500	18500	18500	18500	31
620	20240327	091700	80390480	18500	18500	18500	18500	185
621	20240327	091600	76967980	18500	18500	18500	18500	25
622	20240327	091500	76505480	18500	18480	18500	18480	26
623	20240327	091400	76024940	18480	18480	18480	18480	14
624	20240327	091300	75766220	18480	18480	18480	18480	0
625	20240327	091200	75766220	18480	18470	18480	18470	104
626	20240327	091100	73844590	18470	18550	18550	18470	2699
627	20240327	091000	23982730	18570	18560	18570	18560	167
628	20240327	090900	20882880	18550	18550	18550	18550	44
629	20240327	090800	20066680	18500	18550	18550	18500	51
630	20240327	090700	19121450	18550	18510	18550	18510	231
631	20240327	090600	14843210	18510	18520	18520	18500	83
632	20240327	090500	13306480	18520	18520	18520	18520	5
633	20240327	090400	13213880	18520	18520	18520	18520	87
634	20240327	090300	11602640	18520	18570	18570	18520	43
635	20240327	090200	10804880	18610	18570	18610	18570	167
636	20240327	090100	7701250	18570	18460	18570	18460	252
637	20240327	090000	3045900	18460	18460	18460	18460	165