KissMeData/382840/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	210600	1337092410	19110	19110	19110	19110	2196
3	20240315	210500	1337092410	19110	19110	19110	19110	0
4	20240315	210400	1337092410	19110	19110	19110	19110	0
5	20240315	210300	1337092410	19110	19110	19110	19110	0
6	20240315	210200	1337092410	19110	19110	19110	19110	0
7	20240315	210100	1337092410	19110	19110	19110	19110	0
8	20240315	210000	1337092410	19110	19110	19110	19110	0
9	20240315	205900	1337092410	19110	19110	19110	19110	0
10	20240315	205800	1337092410	19110	19110	19110	19110	0
11	20240315	205700	1337092410	19110	19110	19110	19110	0
12	20240315	205600	1337092410	19110	19110	19110	19110	0
13	20240315	205500	1337092410	19110	19110	19110	19110	0
14	20240315	205400	1337092410	19110	19110	19110	19110	0
15	20240315	205300	1337092410	19110	19110	19110	19110	0
16	20240315	205200	1337092410	19110	19110	19110	19110	0
17	20240315	205100	1337092410	19110	19110	19110	19110	0
18	20240315	205000	1337092410	19110	19110	19110	19110	0
19	20240315	204900	1337092410	19110	19110	19110	19110	0
20	20240315	204800	1337092410	19110	19110	19110	19110	0
21	20240315	204700	1337092410	19110	19110	19110	19110	0
22	20240315	204600	1337092410	19110	19110	19110	19110	0
23	20240315	204500	1337092410	19110	19110	19110	19110	0
24	20240315	204400	1337092410	19110	19110	19110	19110	0
25	20240315	204300	1337092410	19110	19110	19110	19110	0
26	20240315	204200	1337092410	19110	19110	19110	19110	0
27	20240315	204100	1337092410	19110	19110	19110	19110	0
28	20240315	204000	1337092410	19110	19110	19110	19110	0
29	20240315	203900	1337092410	19110	19110	19110	19110	0
30	20240315	203800	1337092410	19110	19110	19110	19110	0
31	20240315	203700	1337092410	19110	19110	19110	19110	0
32	20240315	203600	1337092410	19110	19110	19110	19110	2196
33	20240315	203500	1337092410	19110	19110	19110	19110	0
34	20240315	203400	1337092410	19110	19110	19110	19110	0
35	20240315	203300	1337092410	19110	19110	19110	19110	0
36	20240315	203200	1337092410	19110	19110	19110	19110	0
37	20240315	203100	1337092410	19110	19110	19110	19110	0
38	20240315	203000	1337092410	19110	19110	19110	19110	0
39	20240315	202900	1337092410	19110	19110	19110	19110	0
40	20240315	202800	1337092410	19110	19110	19110	19110	0
41	20240315	202700	1337092410	19110	19110	19110	19110	0
42	20240315	202600	1337092410	19110	19110	19110	19110	0
43	20240315	202500	1337092410	19110	19110	19110	19110	0
44	20240315	202400	1337092410	19110	19110	19110	19110	0
45	20240315	202300	1337092410	19110	19110	19110	19110	0
46	20240315	202200	1337092410	19110	19110	19110	19110	0
47	20240315	202100	1337092410	19110	19110	19110	19110	0
48	20240315	202000	1337092410	19110	19110	19110	19110	0
49	20240315	201900	1337092410	19110	19110	19110	19110	0
50	20240315	201800	1337092410	19110	19110	19110	19110	0
51	20240315	201700	1337092410	19110	19110	19110	19110	0
52	20240315	201600	1337092410	19110	19110	19110	19110	0
53	20240315	201500	1337092410	19110	19110	19110	19110	0
54	20240315	201400	1337092410	19110	19110	19110	19110	0
55	20240315	201300	1337092410	19110	19110	19110	19110	0
56	20240315	201200	1337092410	19110	19110	19110	19110	0
57	20240315	201100	1337092410	19110	19110	19110	19110	0
58	20240315	201000	1337092410	19110	19110	19110	19110	0
59	20240315	200900	1337092410	19110	19110	19110	19110	0
60	20240315	200800	1337092410	19110	19110	19110	19110	0
61	20240315	200700	1337092410	19110	19110	19110	19110	0
62	20240315	200600	1337092410	19110	19110	19110	19110	2196
63	20240315	200500	1337092410	19110	19110	19110	19110	0
64	20240315	200400	1337092410	19110	19110	19110	19110	0
65	20240315	200300	1337092410	19110	19110	19110	19110	0
66	20240315	200200	1337092410	19110	19110	19110	19110	0
67	20240315	200100	1337092410	19110	19110	19110	19110	0
68	20240315	200000	1337092410	19110	19110	19110	19110	0
69	20240315	195900	1337092410	19110	19110	19110	19110	0
70	20240315	195800	1337092410	19110	19110	19110	19110	0
71	20240315	195700	1337092410	19110	19110	19110	19110	0
72	20240315	195600	1337092410	19110	19110	19110	19110	0
73	20240315	195500	1337092410	19110	19110	19110	19110	0
74	20240315	195400	1337092410	19110	19110	19110	19110	0
75	20240315	195300	1337092410	19110	19110	19110	19110	0
76	20240315	195200	1337092410	19110	19110	19110	19110	0
77	20240315	195100	1337092410	19110	19110	19110	19110	0
78	20240315	195000	1337092410	19110	19110	19110	19110	0
79	20240315	194900	1337092410	19110	19110	19110	19110	0
80	20240315	194800	1337092410	19110	19110	19110	19110	0
81	20240315	194700	1337092410	19110	19110	19110	19110	0
82	20240315	194600	1337092410	19110	19110	19110	19110	0
83	20240315	194500	1337092410	19110	19110	19110	19110	0
84	20240315	194400	1337092410	19110	19110	19110	19110	0
85	20240315	194300	1337092410	19110	19110	19110	19110	0
86	20240315	194200	1337092410	19110	19110	19110	19110	0
87	20240315	194100	1337092410	19110	19110	19110	19110	0
88	20240315	194000	1337092410	19110	19110	19110	19110	0
89	20240315	193900	1337092410	19110	19110	19110	19110	0
90	20240315	193800	1337092410	19110	19110	19110	19110	0
91	20240315	193700	1337092410	19110	19110	19110	19110	0
92	20240315	193600	1337092410	19110	19110	19110	19110	2196
93	20240315	193500	1337092410	19110	19110	19110	19110	0
94	20240315	193400	1337092410	19110	19110	19110	19110	0
95	20240315	193300	1337092410	19110	19110	19110	19110	0
96	20240315	193200	1337092410	19110	19110	19110	19110	0
97	20240315	193100	1337092410	19110	19110	19110	19110	0
98	20240315	193000	1337092410	19110	19110	19110	19110	0
99	20240315	192900	1337092410	19110	19110	19110	19110	0
100	20240315	192800	1337092410	19110	19110	19110	19110	0
101	20240315	192700	1337092410	19110	19110	19110	19110	0
102	20240315	192600	1337092410	19110	19110	19110	19110	0
103	20240315	192500	1337092410	19110	19110	19110	19110	0
104	20240315	192400	1337092410	19110	19110	19110	19110	0
105	20240315	192300	1337092410	19110	19110	19110	19110	0
106	20240315	192200	1337092410	19110	19110	19110	19110	0
107	20240315	192100	1337092410	19110	19110	19110	19110	0
108	20240315	192000	1337092410	19110	19110	19110	19110	0
109	20240315	191900	1337092410	19110	19110	19110	19110	0
110	20240315	191800	1337092410	19110	19110	19110	19110	0
111	20240315	191700	1337092410	19110	19110	19110	19110	0
112	20240315	191600	1337092410	19110	19110	19110	19110	0
113	20240315	191500	1337092410	19110	19110	19110	19110	0
114	20240315	191400	1337092410	19110	19110	19110	19110	0
115	20240315	191300	1337092410	19110	19110	19110	19110	0
116	20240315	191200	1337092410	19110	19110	19110	19110	0
117	20240315	191100	1337092410	19110	19110	19110	19110	0
118	20240315	191000	1337092410	19110	19110	19110	19110	0
119	20240315	190900	1337092410	19110	19110	19110	19110	0
120	20240315	190800	1337092410	19110	19110	19110	19110	0
121	20240315	190700	1337092410	19110	19110	19110	19110	0
122	20240315	190600	1337092410	19110	19110	19110	19110	2196
123	20240315	190500	1337092410	19110	19110	19110	19110	0
124	20240315	190400	1337092410	19110	19110	19110	19110	0
125	20240315	190300	1337092410	19110	19110	19110	19110	0
126	20240315	190200	1337092410	19110	19110	19110	19110	0
127	20240315	190100	1337092410	19110	19110	19110	19110	0
128	20240315	190000	1337092410	19110	19110	19110	19110	0
129	20240315	185900	1337092410	19110	19110	19110	19110	0
130	20240315	185800	1337092410	19110	19110	19110	19110	0
131	20240315	185700	1337092410	19110	19110	19110	19110	0
132	20240315	185600	1337092410	19110	19110	19110	19110	0
133	20240315	185500	1337092410	19110	19110	19110	19110	0
134	20240315	185400	1337092410	19110	19110	19110	19110	0
135	20240315	185300	1337092410	19110	19110	19110	19110	0
136	20240315	185200	1337092410	19110	19110	19110	19110	0
137	20240315	185100	1337092410	19110	19110	19110	19110	0
138	20240315	185000	1337092410	19110	19110	19110	19110	0
139	20240315	184900	1337092410	19110	19110	19110	19110	0
140	20240315	184800	1337092410	19110	19110	19110	19110	0
141	20240315	184700	1337092410	19110	19110	19110	19110	0
142	20240315	184600	1337092410	19110	19110	19110	19110	0
143	20240315	184500	1337092410	19110	19110	19110	19110	0
144	20240315	184400	1337092410	19110	19110	19110	19110	0
145	20240315	184300	1337092410	19110	19110	19110	19110	0
146	20240315	184200	1337092410	19110	19110	19110	19110	0
147	20240315	184100	1337092410	19110	19110	19110	19110	0
148	20240315	184000	1337092410	19110	19110	19110	19110	0
149	20240315	183900	1337092410	19110	19110	19110	19110	0
150	20240315	183800	1337092410	19110	19110	19110	19110	0
151	20240315	183700	1337092410	19110	19110	19110	19110	0
152	20240315	183600	1337092410	19110	19110	19110	19110	2196
153	20240315	183500	1337092410	19110	19110	19110	19110	0
154	20240315	183400	1337092410	19110	19110	19110	19110	0
155	20240315	183300	1337092410	19110	19110	19110	19110	0
156	20240315	183200	1337092410	19110	19110	19110	19110	0
157	20240315	183100	1337092410	19110	19110	19110	19110	0
158	20240315	183000	1337092410	19110	19110	19110	19110	0
159	20240315	182900	1337092410	19110	19110	19110	19110	0
160	20240315	182800	1337092410	19110	19110	19110	19110	0
161	20240315	182700	1337092410	19110	19110	19110	19110	0
162	20240315	182600	1337092410	19110	19110	19110	19110	0
163	20240315	182500	1337092410	19110	19110	19110	19110	0
164	20240315	182400	1337092410	19110	19110	19110	19110	0
165	20240315	182300	1337092410	19110	19110	19110	19110	0
166	20240315	182200	1337092410	19110	19110	19110	19110	0
167	20240315	182100	1337092410	19110	19110	19110	19110	0
168	20240315	182000	1337092410	19110	19110	19110	19110	0
169	20240315	181900	1337092410	19110	19110	19110	19110	0
170	20240315	181800	1337092410	19110	19110	19110	19110	0
171	20240315	181700	1337092410	19110	19110	19110	19110	0
172	20240315	181600	1337092410	19110	19110	19110	19110	0
173	20240315	181500	1337092410	19110	19110	19110	19110	0
174	20240315	181400	1337092410	19110	19110	19110	19110	0
175	20240315	181300	1337092410	19110	19110	19110	19110	0
176	20240315	181200	1337092410	19110	19110	19110	19110	0
177	20240315	181100	1337092410	19110	19110	19110	19110	0
178	20240315	181000	1337092410	19110	19110	19110	19110	0
179	20240315	180900	1337092410	19110	19110	19110	19110	0
180	20240315	180800	1337092410	19110	19110	19110	19110	0
181	20240315	180700	1337092410	19110	19110	19110	19110	0
182	20240315	180600	1337092410	19110	19110	19110	19110	2196
183	20240315	180500	1337092410	19110	19110	19110	19110	0
184	20240315	180400	1337092410	19110	19110	19110	19110	0
185	20240315	180300	1337092410	19110	19110	19110	19110	0
186	20240315	180200	1337092410	19110	19110	19110	19110	0
187	20240315	180100	1337092410	19110	19110	19110	19110	0
188	20240315	180000	1337092410	19110	19110	19110	19110	0
189	20240315	175900	1337092410	19110	19110	19110	19110	0
190	20240315	175800	1337092410	19110	19110	19110	19110	0
191	20240315	175700	1337092410	19110	19110	19110	19110	0
192	20240315	175600	1337092410	19110	19110	19110	19110	0
193	20240315	175500	1337092410	19110	19110	19110	19110	0
194	20240315	175400	1337092410	19110	19110	19110	19110	0
195	20240315	175300	1337092410	19110	19110	19110	19110	0
196	20240315	175200	1337092410	19110	19110	19110	19110	0
197	20240315	175100	1337092410	19110	19110	19110	19110	0
198	20240315	175000	1337092410	19110	19110	19110	19110	0
199	20240315	174900	1337092410	19110	19110	19110	19110	0
200	20240315	174800	1337092410	19110	19110	19110	19110	0
201	20240315	174700	1337092410	19110	19110	19110	19110	0
202	20240315	174600	1337092410	19110	19110	19110	19110	0
203	20240315	174500	1337092410	19110	19110	19110	19110	0
204	20240315	174400	1337092410	19110	19110	19110	19110	0
205	20240315	174300	1337092410	19110	19110	19110	19110	0
206	20240315	174200	1337092410	19110	19110	19110	19110	0
207	20240315	174100	1337092410	19110	19110	19110	19110	0
208	20240315	174000	1337092410	19110	19110	19110	19110	0
209	20240315	173900	1337092410	19110	19110	19110	19110	0
210	20240315	173800	1337092410	19110	19110	19110	19110	0
211	20240315	173700	1337092410	19110	19110	19110	19110	0
212	20240315	173600	1337092410	19110	19110	19110	19110	2196
213	20240315	173500	1337092410	19110	19110	19110	19110	0
214	20240315	173400	1337092410	19110	19110	19110	19110	0
215	20240315	173300	1337092410	19110	19110	19110	19110	0
216	20240315	173200	1337092410	19110	19110	19110	19110	0
217	20240315	173100	1337092410	19110	19110	19110	19110	0
218	20240315	173000	1337092410	19110	19110	19110	19110	0
219	20240315	172900	1337092410	19110	19110	19110	19110	0
220	20240315	172800	1337092410	19110	19110	19110	19110	0
221	20240315	172700	1337092410	19110	19110	19110	19110	0
222	20240315	172600	1337092410	19110	19110	19110	19110	0
223	20240315	172500	1337092410	19110	19110	19110	19110	0
224	20240315	172400	1337092410	19110	19110	19110	19110	0
225	20240315	172300	1337092410	19110	19110	19110	19110	0
226	20240315	172200	1337092410	19110	19110	19110	19110	0
227	20240315	172100	1337092410	19110	19110	19110	19110	0
228	20240315	172000	1337092410	19110	19110	19110	19110	0
229	20240315	171900	1337092410	19110	19110	19110	19110	0
230	20240315	171800	1337092410	19110	19110	19110	19110	0
231	20240315	171700	1337092410	19110	19110	19110	19110	0
232	20240315	171600	1337092410	19110	19110	19110	19110	0
233	20240315	171500	1337092410	19110	19110	19110	19110	0
234	20240315	171400	1337092410	19110	19110	19110	19110	0
235	20240315	171300	1337092410	19110	19110	19110	19110	0
236	20240315	171200	1337092410	19110	19110	19110	19110	0
237	20240315	171100	1337092410	19110	19110	19110	19110	0
238	20240315	171000	1337092410	19110	19110	19110	19110	0
239	20240315	170900	1337092410	19110	19110	19110	19110	0
240	20240315	170800	1337092410	19110	19110	19110	19110	0
241	20240315	170700	1337092410	19110	19110	19110	19110	0
242	20240315	170600	1337092410	19110	19110	19110	19110	2196
243	20240315	170500	1337092410	19110	19110	19110	19110	0
244	20240315	170400	1337092410	19110	19110	19110	19110	0
245	20240315	170300	1337092410	19110	19110	19110	19110	0
246	20240315	170200	1337092410	19110	19110	19110	19110	0
247	20240315	170100	1337092410	19110	19110	19110	19110	0
248	20240315	170000	1337092410	19110	19110	19110	19110	0
249	20240315	165900	1337092410	19110	19110	19110	19110	0
250	20240315	165800	1337092410	19110	19110	19110	19110	0
251	20240315	165700	1337092410	19110	19110	19110	19110	0
252	20240315	165600	1337092410	19110	19110	19110	19110	0
253	20240315	165500	1337092410	19110	19110	19110	19110	0
254	20240315	165400	1337092410	19110	19110	19110	19110	0
255	20240315	165300	1337092410	19110	19110	19110	19110	0
256	20240315	165200	1337092410	19110	19110	19110	19110	0
257	20240315	165100	1337092410	19110	19110	19110	19110	0
258	20240315	165000	1337092410	19110	19110	19110	19110	0
259	20240315	164900	1337092410	19110	19110	19110	19110	0
260	20240315	164800	1337092410	19110	19110	19110	19110	0
261	20240315	164700	1337092410	19110	19110	19110	19110	0
262	20240315	164600	1337092410	19110	19110	19110	19110	0
263	20240315	164500	1337092410	19110	19110	19110	19110	0
264	20240315	164400	1337092410	19110	19110	19110	19110	0
265	20240315	164300	1337092410	19110	19110	19110	19110	0
266	20240315	164200	1337092410	19110	19110	19110	19110	0
267	20240315	164100	1337092410	19110	19110	19110	19110	0
268	20240315	164000	1337092410	19110	19110	19110	19110	0
269	20240315	163900	1337092410	19110	19110	19110	19110	0
270	20240315	163800	1337092410	19110	19110	19110	19110	0
271	20240315	163700	1337092410	19110	19110	19110	19110	0
272	20240315	163600	1337092410	19110	19110	19110	19110	2196
273	20240315	163500	1337092410	19110	19110	19110	19110	0
274	20240315	163400	1337092410	19110	19110	19110	19110	0
275	20240315	163300	1337092410	19110	19110	19110	19110	0
276	20240315	163200	1337092410	19110	19110	19110	19110	0
277	20240315	163100	1337092410	19110	19110	19110	19110	0
278	20240315	163000	1337092410	19110	19110	19110	19110	0
279	20240315	162900	1337092410	19110	19110	19110	19110	0
280	20240315	162800	1337092410	19110	19110	19110	19110	0
281	20240315	162700	1337092410	19110	19110	19110	19110	0
282	20240315	162600	1337092410	19110	19110	19110	19110	0
283	20240315	162500	1337092410	19110	19110	19110	19110	0
284	20240315	162400	1337092410	19110	19110	19110	19110	0
285	20240315	162300	1337092410	19110	19110	19110	19110	0
286	20240315	162200	1337092410	19110	19110	19110	19110	0
287	20240315	162100	1337092410	19110	19110	19110	19110	0
288	20240315	162000	1337092410	19110	19110	19110	19110	0
289	20240315	161900	1337092410	19110	19110	19110	19110	0
290	20240315	161800	1337092410	19110	19110	19110	19110	0
291	20240315	161700	1337092410	19110	19110	19110	19110	0
292	20240315	161600	1337092410	19110	19110	19110	19110	0
293	20240315	161500	1337092410	19110	19110	19110	19110	0
294	20240315	161400	1337092410	19110	19110	19110	19110	0
295	20240315	161300	1337092410	19110	19110	19110	19110	0
296	20240315	161200	1337092410	19110	19110	19110	19110	0
297	20240315	161100	1337092410	19110	19110	19110	19110	0
298	20240315	161000	1337092410	19110	19110	19110	19110	0
299	20240315	160900	1337092410	19110	19110	19110	19110	0
300	20240315	160800	1337092410	19110	19110	19110	19110	0
301	20240315	160700	1337092410	19110	19110	19110	19110	0
302	20240315	160600	1337092410	19110	19110	19110	19110	2196
303	20240315	160500	1337092410	19110	19110	19110	19110	0
304	20240315	160400	1337092410	19110	19110	19110	19110	0
305	20240315	160300	1337092410	19110	19110	19110	19110	0
306	20240315	160200	1337092410	19110	19110	19110	19110	0
307	20240315	160100	1337092410	19110	19110	19110	19110	0
308	20240315	160000	1337092410	19110	19110	19110	19110	0
309	20240315	155900	1337092410	19110	19110	19110	19110	0
310	20240315	155800	1337092410	19110	19110	19110	19110	0
311	20240315	155700	1337092410	19110	19110	19110	19110	0
312	20240315	155600	1337092410	19110	19110	19110	19110	0
313	20240315	155500	1337092410	19110	19110	19110	19110	0
314	20240315	155400	1337092410	19110	19110	19110	19110	0
315	20240315	155300	1337092410	19110	19110	19110	19110	0
316	20240315	155200	1337092410	19110	19110	19110	19110	0
317	20240315	155100	1337092410	19110	19110	19110	19110	0
318	20240315	155000	1337092410	19110	19110	19110	19110	0
319	20240315	154900	1337092410	19110	19110	19110	19110	0
320	20240315	154800	1337092410	19110	19110	19110	19110	0
321	20240315	154700	1337092410	19110	19110	19110	19110	0
322	20240315	154600	1337092410	19110	19110	19110	19110	0
323	20240315	154500	1337092410	19110	19110	19110	19110	0
324	20240315	154400	1337092410	19110	19110	19110	19110	0
325	20240315	154300	1337092410	19110	19110	19110	19110	0
326	20240315	154200	1337092410	19110	19110	19110	19110	0
327	20240315	154100	1337092410	19110	19110	19110	19110	0
328	20240315	154000	1337092410	19110	19110	19110	19110	0
329	20240315	153900	1337092410	19110	19110	19110	19110	0
330	20240315	153800	1337092410	19110	19110	19110	19110	0
331	20240315	153700	1337092410	19110	19110	19110	19110	0
332	20240315	153600	1337092410	19110	19110	19110	19110	2196
333	20240315	153500	1337092410	19110	19110	19110	19110	0
334	20240315	153400	1337092410	19110	19110	19110	19110	0
335	20240315	153300	1337092410	19110	19110	19110	19110	0
336	20240315	153200	1337092410	19110	19110	19110	19110	0
337	20240315	153100	1337092410	19110	19110	19110	19110	0
338	20240315	153000	1337092410	19110	19110	19110	19110	2196
339	20240315	152900	1295126850	19010	19010	19010	19010	0
340	20240315	152800	1295126850	19010	19010	19010	19010	0
341	20240315	152700	1295126850	19010	19010	19010	19010	0
342	20240315	152600	1295126850	19010	19010	19010	19010	0
343	20240315	152500	1295126850	19010	19010	19010	19010	0
344	20240315	152400	1295126850	19010	19010	19010	19010	0
345	20240315	152300	1295126850	19010	19010	19010	19010	0
346	20240315	152200	1295126850	19010	19010	19010	19010	0
347	20240315	152100	1295126850	19010	19010	19010	19010	0
348	20240315	152000	1295126850	19010	19010	19010	19010	0
349	20240315	151900	1295126850	19010	19060	19070	19010	153
350	20240315	151800	1292212980	19060	19070	19070	19060	121
351	20240315	151700	1289906710	19000	19050	19050	19000	555
352	20240315	151600	1279352990	19050	19030	19050	19030	52
353	20240315	151500	1278362790	19050	19030	19050	19030	602
354	20240315	151400	1266906690	19030	19080	19080	19030	713
355	20240315	151300	1253336610	19080	19040	19080	19040	11
356	20240315	151200	1253127130	19080	19040	19080	19040	120
357	20240315	151100	1250838290	19080	19080	19080	19080	27
358	20240315	151000	1250323130	19080	19130	19130	19030	39
359	20240315	150900	1249579010	19040	19120	19120	19040	7
360	20240315	150800	1249445570	19030	19020	19030	19020	60
361	20240315	150700	1248303820	19030	19030	19030	19030	47
362	20240315	150600	1247409410	19020	19020	19020	19020	106
363	20240315	150500	1245393290	19010	19010	19010	19010	100
364	20240315	150400	1243492290	19020	19020	19020	19020	64
365	20240315	150300	1242275010	19010	19010	19010	19010	15
366	20240315	150200	1241989860	19010	19030	19030	19010	188
367	20240315	150100	1238413220	19030	19010	19030	19010	72
368	20240315	150000	1237043100	19000	19010	19010	19000	43
369	20240315	145900	1236226090	19010	19010	19010	19010	0
370	20240315	145800	1236226090	19010	19010	19020	19010	399
371	20240315	145700	1228639850	19020	19020	19020	19020	27
372	20240315	145600	1228126310	19020	19020	19020	19020	1
373	20240315	145500	1228107290	19020	19020	19020	19020	3
374	20240315	145400	1228050230	19010	19020	19030	19010	6
375	20240315	145300	1227936100	19030	19010	19030	19010	21
376	20240315	145200	1227536720	19010	19010	19010	19010	0
377	20240315	145100	1227536720	19010	19020	19020	19010	262
378	20240315	145000	1222555780	19010	19010	19010	19000	1238
379	20240315	144900	1199030500	19010	19010	19010	19010	57
380	20240315	144800	1197946930	19010	19010	19010	19010	36
381	20240315	144700	1197262570	19010	19020	19020	19010	33
382	20240315	144600	1196634980	19020	19020	19020	19020	0
383	20240315	144500	1196634980	19020	19020	19020	19020	70
384	20240315	144400	1195303580	19020	19020	19020	19020	22
385	20240315	144300	1194885140	19010	19010	19010	19010	11
386	20240315	144200	1194676030	19010	19010	19010	19010	0
387	20240315	144100	1194676030	19010	19010	19010	19010	69
388	20240315	144000	1193364340	19010	19010	19010	19010	1
389	20240315	143900	1193345330	19010	19010	19010	19010	6
390	20240315	143800	1193231270	19010	19010	19010	19010	33
391	20240315	143700	1192603940	19010	19010	19010	19010	238
392	20240315	143600	1188079560	19010	19010	19010	19010	327
393	20240315	143500	1181863290	19010	19010	19010	19010	0
394	20240315	143400	1181863290	19010	19020	19020	19010	63
395	20240315	143300	1180665130	19020	19020	19020	19020	53
396	20240315	143200	1179657070	19020	19020	19020	19020	134
397	20240315	143100	1177108390	19030	19030	19030	19030	11
398	20240315	143000	1176899060	19030	19030	19030	19020	84
399	20240315	142900	1175301270	19020	19030	19030	19020	68
400	20240315	142800	1174007240	19020	19030	19030	19020	182
401	20240315	142700	1170544780	19030	19030	19030	19030	16
402	20240315	142600	1170240300	19030	19020	19030	19020	26
403	20240315	142500	1169745730	19020	19020	19020	19020	0
404	20240315	142400	1169745730	19020	19020	19020	19020	0
405	20240315	142300	1169745730	19020	19020	19020	19020	36
406	20240315	142200	1169061010	19020	19020	19020	19020	0
407	20240315	142100	1169061010	19020	19020	19020	19020	0
408	20240315	142000	1169061010	19020	19020	19020	19020	0
409	20240315	141900	1169061010	19020	19020	19020	19020	1
410	20240315	141800	1169041990	19010	19010	19010	19010	0
411	20240315	141700	1169041990	19010	19030	19030	19010	322
412	20240315	141600	1162920500	19030	19030	19030	19030	2
413	20240315	141500	1162882440	19020	19020	19020	19010	401
414	20240315	141400	1155259020	19020	19030	19030	19020	90
415	20240315	141300	1153547120	19020	19020	19020	19020	0
416	20240315	141200	1153547120	19020	19030	19030	19020	103
417	20240315	141100	1151587060	19020	19030	19030	19020	498
418	20240315	141000	1142114360	19030	19030	19030	19030	30
419	20240315	140900	1141543460	19030	19020	19030	19020	14
420	20240315	140800	1141277170	19020	19020	19020	19020	5
421	20240315	140700	1141182070	19020	19020	19020	19020	10
422	20240315	140600	1140991870	19010	19010	19010	19010	30
423	20240315	140500	1140421570	19070	19070	19070	19070	0
424	20240315	140400	1140421570	19070	19070	19070	19070	0
425	20240315	140300	1140421570	19070	19070	19070	19070	0
426	20240315	140200	1140421570	19070	19010	19070	19010	1000
427	20240315	140100	1121364770	19010	19000	19010	19000	418
428	20240315	140000	1113422680	19010	19000	19010	19000	326
429	20240315	135900	1107227680	19010	19010	19010	19000	115
430	20240315	135800	1105042530	19000	19000	19000	19000	289
431	20240315	135700	1099551530	19000	19010	19010	19000	93
432	20240315	135600	1097783820	19010	19010	19010	19010	1
433	20240315	135500	1097764810	19000	19000	19000	19000	0
434	20240315	135400	1097764810	19000	19000	19000	19000	20
435	20240315	135300	1097384810	19000	19000	19010	19000	324
436	20240315	135200	1091228600	19010	19010	19010	19000	457
437	20240315	135100	1082541080	19010	19030	19030	19010	701
438	20240315	135000	1069209660	19030	19030	19030	19030	21
439	20240315	134900	1068810030	19040	19040	19040	19040	1
440	20240315	134800	1068790990	19070	19050	19070	19050	22
441	20240315	134700	1068371590	19020	19020	19020	19020	0
442	20240315	134600	1068371590	19020	19020	19020	19020	101
443	20240315	134500	1066450570	19050	19050	19050	19050	35
444	20240315	134400	1065783820	19050	19050	19050	19050	0
445	20240315	134300	1065783820	19050	19050	19050	19050	1
446	20240315	134200	1065764770	19050	19050	19050	19050	0
447	20240315	134100	1065764770	19050	19050	19050	19050	1
448	20240315	134000	1065745720	19050	19050	19050	19050	1
449	20240315	133900	1065726670	19020	19020	19020	19020	5
450	20240315	133800	1065631570	19020	19020	19020	19020	0
451	20240315	133700	1065631570	19020	19020	19020	19020	38
452	20240315	133600	1064908810	19020	19050	19050	19020	139
453	20240315	133500	1062263350	19050	19130	19130	19050	2088
454	20240315	133400	1022443990	19140	19140	19140	19140	0
455	20240315	133300	1022443990	19140	19140	19140	19140	0
456	20240315	133200	1022443990	19140	19140	19140	19140	0
457	20240315	133100	1022443990	19140	19140	19140	19140	0
458	20240315	133000	1022443990	19140	19140	19140	19140	25
459	20240315	132900	1021965490	19150	19110	19150	19100	1323
460	20240315	132800	996692540	19110	19110	19110	19110	23
461	20240315	132700	996253010	19100	19120	19150	19100	309
462	20240315	132600	990348230	19110	19120	19120	19110	332
463	20240315	132500	984003660	19120	19120	19120	19110	8
464	20240315	132400	983850710	19150	19150	19150	19150	0
465	20240315	132300	983850710	19150	19150	19150	19150	0
466	20240315	132200	983850710	19150	19150	19150	19150	7
467	20240315	132100	983716660	19150	19150	19150	19150	0
468	20240315	132000	983716660	19150	19150	19150	19150	0
469	20240315	131900	983716660	19150	19140	19150	19140	55
470	20240315	131800	982663760	19140	19140	19140	19140	0
471	20240315	131700	982663760	19140	19140	19140	19140	30
472	20240315	131600	982089560	19140	19140	19140	19140	0
473	20240315	131500	982089560	19140	19110	19140	19110	79
474	20240315	131400	980579840	19110	19110	19110	19110	1
475	20240315	131300	980560730	19110	19110	19110	19110	300
476	20240315	131200	974827730	19110	19110	19110	19110	2
477	20240315	131100	974789510	19110	19110	19110	19110	20
478	20240315	131000	974407310	19110	19110	19110	19110	0
479	20240315	130900	974407310	19110	19110	19110	19110	200
480	20240315	130800	970585310	19150	19150	19150	19150	106
481	20240315	130700	968555410	19150	19150	19150	19150	0
482	20240315	130600	968555410	19150	19150	19150	19150	0
483	20240315	130500	968555410	19150	19150	19150	19150	1
484	20240315	130400	968536260	19100	19100	19100	19100	0
485	20240315	130300	968536260	19100	19140	19140	19100	47
486	20240315	130200	967638120	19110	19110	19110	19110	1
487	20240315	130100	967619010	19110	19110	19110	19110	152
488	20240315	130000	964714290	19110	19140	19140	19110	96
489	20240315	125900	962879420	19140	19140	19140	19140	0
490	20240315	125800	962879420	19140	19150	19150	19140	41
491	20240315	125700	962094560	19150	19150	19150	19150	0
492	20240315	125600	962094560	19150	19150	19150	19150	0
493	20240315	125500	962094560	19150	19150	19150	19150	587
494	20240315	125400	950853510	19150	19150	19150	19150	0
495	20240315	125300	950853510	19150	19150	19150	19150	0
496	20240315	125200	950853510	19150	19150	19150	19150	106
497	20240315	125100	948823610	19150	19150	19150	19150	0
498	20240315	125000	948823610	19150	19150	19150	19150	0
499	20240315	124900	948823610	19150	19150	19150	19150	110
500	20240315	124800	946717110	19150	19150	19150	19150	65
501	20240315	124700	945472360	19150	19150	19150	19150	0
502	20240315	124600	945472360	19150	19150	19150	19150	0
503	20240315	124500	945472360	19150	19150	19150	19150	154
504	20240315	124400	942523260	19150	19150	19150	19150	2
505	20240315	124300	942484960	19140	19140	19140	19140	537
506	20240315	124200	932206780	19140	19140	19140	19140	1
507	20240315	124100	932187640	19140	19110	19140	19100	268
508	20240315	124000	927065960	19100	19100	19100	19100	0
509	20240315	123900	927065960	19100	19100	19100	19100	0
510	20240315	123800	927065960	19100	19100	19100	19100	0
511	20240315	123700	927065960	19100	19100	19100	19100	50
512	20240315	123600	926110960	19140	19140	19140	19140	3
513	20240315	123500	926053540	19140	19130	19140	19130	171
514	20240315	123400	922780650	19140	19140	19140	19140	130
515	20240315	123300	920292450	19140	19140	19140	19140	121
516	20240315	123200	917976510	19100	19100	19100	19100	0
517	20240315	123100	917976510	19100	19100	19100	19100	5
518	20240315	123000	917881010	19090	19090	19090	19090	0
519	20240315	122900	917881010	19090	19090	19090	19090	0
520	20240315	122800	917881010	19090	19090	19090	19090	150
521	20240315	122700	915017510	19100	19100	19100	19100	0
522	20240315	122600	915017510	19100	19100	19100	19100	12
523	20240315	122500	914788310	19090	19090	19090	19090	0
524	20240315	122400	914788310	19090	19090	19090	19090	0
525	20240315	122300	914788310	19090	19090	19090	19090	1
526	20240315	122200	914769220	19090	19090	19090	19090	0
527	20240315	122100	914769220	19090	19090	19090	19090	51
528	20240315	122000	913795630	19090	19100	19100	19090	403
529	20240315	121900	906100200	19110	19110	19110	19110	1
530	20240315	121800	906081090	19100	19100	19100	19100	14
531	20240315	121700	905813690	19100	19100	19100	19100	105
532	20240315	121600	903808190	19090	19090	19090	19090	60
533	20240315	121500	902662790	19100	19100	19100	19100	248
534	20240315	121400	897925990	19110	19130	19130	19110	648
535	20240315	121300	885537870	19120	19120	19120	19120	20
536	20240315	121200	885155470	19120	19120	19120	19120	0
537	20240315	121100	885155470	19120	19120	19120	19120	10
538	20240315	121000	884964270	19120	19120	19120	19120	0
539	20240315	120900	884964270	19120	19140	19140	19120	7
540	20240315	120800	884830330	19120	19130	19130	19120	250
541	20240315	120700	880048360	19130	19130	19130	19130	0
542	20240315	120600	880048360	19130	19130	19130	19130	15
543	20240315	120500	879761410	19130	19140	19140	19130	721
544	20240315	120400	865967360	19140	19140	19140	19140	1
545	20240315	120300	865948220	19150	19150	19150	19150	36
546	20240315	120200	865258820	19130	19130	19130	19130	0
547	20240315	120100	865258820	19130	19140	19140	19130	37
548	20240315	120000	864550750	19140	19140	19140	19140	53
549	20240315	115900	863536330	19130	19130	19130	19130	0
550	20240315	115800	863536330	19130	19130	19130	19130	194
551	20240315	115700	859825110	19130	19130	19130	19130	3
552	20240315	115600	859767720	19130	19130	19130	19130	0
553	20240315	115500	859767720	19130	19130	19130	19130	1
554	20240315	115400	859748590	19130	19130	19130	19130	100
555	20240315	115300	857835590	19130	19130	19130	19130	10
556	20240315	115200	857644290	19140	19140	19140	19140	0
557	20240315	115100	857644290	19140	19140	19140	19140	70
558	20240315	115000	856304490	19150	19140	19150	19140	31
559	20240315	114900	855711050	19130	19130	19130	19130	50
560	20240315	114800	854754550	19130	19130	19130	19130	0
561	20240315	114700	854754550	19130	19140	19140	19130	400
562	20240315	114600	847102520	19160	19160	19160	19160	27
563	20240315	114500	846585200	19130	19150	19150	19130	775
564	20240315	114400	831750820	19160	19180	19180	19160	913
565	20240315	114300	814247480	19190	19200	19200	19190	6
566	20240315	114200	814132330	19190	19230	19230	19190	97
567	20240315	114100	812270450	19190	19190	19190	19190	0
568	20240315	114000	812270450	19190	19190	19190	19190	60
569	20240315	113900	811119050	19180	19180	19180	19180	0
570	20240315	113800	811119050	19180	19180	19180	19180	0
571	20240315	113700	811119050	19180	19210	19210	19180	100
572	20240315	113600	809200690	19210	19210	19210	19210	0
573	20240315	113500	809200690	19210	19210	19210	19210	0
574	20240315	113400	809200690	19210	19170	19210	19170	37
575	20240315	113300	808490920	19170	19170	19170	19170	144
576	20240315	113200	805730440	19180	19180	19190	19180	81
577	20240315	113100	804176850	19180	19180	19180	19180	20
578	20240315	113000	803793250	19180	19170	19180	19170	52
579	20240315	112900	802796390	19170	19170	19170	19170	1
580	20240315	112800	802777220	19170	19170	19170	19170	144
581	20240315	112700	800016740	19180	19180	19180	19180	0
582	20240315	112600	800016740	19180	19210	19210	19180	460
583	20240315	112500	791192270	19200	19210	19210	19200	41
584	20240315	112400	790404820	19210	19210	19210	19210	1
585	20240315	112300	790385610	19210	19210	19210	19210	0
586	20240315	112200	790385610	19210	19210	19210	19210	1
587	20240315	112100	790366400	19240	19240	19240	19240	0
588	20240315	112000	790366400	19240	19200	19240	19200	37
589	20240315	111900	789654720	19190	19190	19190	19190	0
590	20240315	111800	789654720	19190	19200	19200	19190	54
591	20240315	111700	788618450	19190	19200	19200	19190	52
592	20240315	111600	787620480	19200	19210	19210	19200	244
593	20240315	111500	782935480	19210	19210	19210	19210	0
594	20240315	111400	782935480	19210	19210	19210	19210	83
595	20240315	111300	781341050	19210	19230	19230	19210	1456
596	20240315	111200	753349450	19270	19270	19270	19270	0
597	20240315	111100	753349450	19270	19270	19270	19270	0
598	20240315	111000	753349450	19270	19270	19270	19270	160
599	20240315	110900	750266250	19280	19280	19280	19280	2
600	20240315	110800	750227690	19290	19290	19290	19290	0
601	20240315	110700	750227690	19290	19290	19290	19290	100
602	20240315	110600	748298690	19230	19230	19230	19230	20
603	20240315	110500	747914090	19230	19240	19240	19230	111
604	20240315	110400	745778850	19300	19300	19300	19300	51
605	20240315	110300	744794550	19300	19300	19300	19300	1
606	20240315	110200	744775250	19300	19300	19300	19300	20
607	20240315	110100	744389250	19300	19240	19300	19240	100
608	20240315	110000	742461320	19230	19230	19230	19230	0
609	20240315	105900	742461320	19230	19230	19230	19230	0
610	20240315	105800	742461320	19230	19230	19230	19230	22
611	20240315	105700	742038260	19230	19230	19230	19230	3
612	20240315	105600	741980570	19230	19230	19230	19230	0
613	20240315	105500	741980570	19230	19230	19230	19230	105
614	20240315	105400	739961420	19230	19230	19230	19230	0
615	20240315	105300	739961420	19230	19230	19230	19230	560
616	20240315	105200	729192620	19230	19230	19230	19230	143
617	20240315	105100	726442730	19230	19230	19230	19230	0
618	20240315	105000	726442730	19230	19230	19230	19230	5
619	20240315	104900	726346580	19230	19230	19230	19230	10
620	20240315	104800	726154280	19230	19230	19230	19230	53
621	20240315	104700	725135090	19230	19230	19230	19230	4
622	20240315	104600	725058170	19230	19230	19230	19230	3
623	20240315	104500	725000480	19230	19230	19240	19230	56
624	20240315	104400	723923100	19230	19230	19230	19230	0
625	20240315	104300	723923100	19230	19230	19230	19230	34
626	20240315	104200	723269280	19230	19230	19230	19230	15
627	20240315	104100	722980830	19230	19230	19230	19230	0
628	20240315	104000	722980830	19230	19230	19230	19230	73
629	20240315	103900	721577040	19180	19200	19200	19180	10
630	20240315	103800	721385220	19180	19180	19180	19180	0
631	20240315	103700	721385220	19180	19180	19180	19180	0
632	20240315	103600	721385220	19180	19200	19200	19180	877
633	20240315	103500	704547120	19240	19230	19240	19200	651
634	20240315	103400	692042570	19240	19260	19270	19240	86
635	20240315	103300	690387280	19240	19240	19240	19240	2110
636	20240315	103200	649790880	19240	19250	19250	19240	325
637	20240315	103100	643537680	19250	19250	19250	19250	21
638	20240315	103000	643133430	19250	19260	19260	19250	58
639	20240315	102900	642016750	19250	19250	19250	19250	82
640	20240315	102800	640438250	19250	19240	19250	19240	206
641	20240315	102700	636472810	19240	19240	19250	19240	589
642	20240315	102600	625135250	19250	19240	19250	19240	98
643	20240315	102500	623249140	19240	19240	19240	19240	1040
644	20240315	102400	603239540	19240	19240	19250	19240	24
645	20240315	102300	602777770	19240	19250	19250	19240	53
646	20240315	102200	601757540	19240	19240	19240	19240	11
647	20240315	102100	601545900	19240	19240	19240	19240	4
648	20240315	102000	601468940	19240	19240	19240	19240	3
649	20240315	101900	601411220	19250	19250	19250	19250	56
650	20240315	101800	600333220	19250	19250	19250	19240	28
651	20240315	101700	599794470	19250	19240	19250	19240	225
652	20240315	101600	595465440	19250	19250	19250	19250	0
653	20240315	101500	595465440	19250	19250	19250	19240	199
654	20240315	101400	591634700	19250	19250	19250	19250	0
655	20240315	101300	591634700	19250	19250	19250	19250	25
656	20240315	101200	591153450	19250	19250	19250	19250	1
657	20240315	101100	591134200	19250	19270	19270	19250	4
658	20240315	101000	591057180	19270	19270	19280	19250	27
659	20240315	100900	590537090	19280	19250	19280	19250	105
660	20240315	100800	588513360	19250	19200	19250	19200	317
661	20240315	100700	582415240	19230	19220	19230	19210	34
662	20240315	100600	581761910	19230	19220	19230	19220	12
663	20240315	100500	581531170	19230	19210	19230	19210	4
664	20240315	100400	581454290	19210	19200	19210	19200	59
665	20240315	100300	580320940	19200	19180	19200	19180	5
666	20240315	100200	580225020	19180	19180	19180	19180	5
667	20240315	100100	580129120	19210	19170	19210	19170	109
668	20240315	100000	578037180	19170	19170	19190	19170	36
669	20240315	095900	577346540	19170	19180	19190	19170	40
670	20240315	095800	576579360	19180	19200	19200	19180	70
671	20240315	095700	575235440	19220	19200	19240	19200	6
672	20240315	095600	575120180	19240	19240	19240	19240	100
673	20240315	095500	573196180	19240	19240	19240	19200	6
674	20240315	095400	573080780	19240	19240	19240	19240	3
675	20240315	095300	573023060	19210	19220	19220	19210	141
676	20240315	095200	570314010	19220	19220	19220	19220	106
677	20240315	095100	568276690	19220	19210	19220	19210	1010
678	20240315	095000	548864590	19210	19220	19220	19160	136
679	20240315	094900	546253560	19220	19240	19240	19220	156
680	20240315	094800	543253880	19240	19230	19240	19230	22
681	20240315	094700	542830690	19240	19240	19240	19220	165
682	20240315	094600	539656990	19240	19230	19310	19220	70
683	20240315	094500	538310880	19220	19280	19310	19220	725
684	20240315	094400	524353490	19310	19310	19310	19310	176
685	20240315	094300	520954930	19320	19310	19320	19310	136
686	20240315	094200	518328760	19270	19280	19280	19270	215
687	20240315	094100	514183610	19280	19300	19300	19280	323
688	20240315	094000	507951910	19300	19330	19340	19300	376
689	20240315	093900	500685770	19340	19340	19350	19270	1273
690	20240315	093800	476087960	19330	19270	19340	19270	1029
691	20240315	093700	456201250	19300	19220	19300	19220	295
692	20240315	093600	450520610	19160	19140	19220	19130	1237
693	20240315	093500	426803360	19140	19160	19160	19140	178
694	20240315	093400	423394670	19160	19140	19160	19130	112
695	20240315	093300	421251840	19160	19140	19160	19130	372
696	20240315	093200	414128400	19120	19140	19150	19120	419
697	20240315	093100	406105190	19140	19100	19140	19100	246
698	20240315	093000	401401750	19050	19030	19050	19020	1982
699	20240315	092900	363684300	19030	19030	19030	19030	15
700	20240315	092800	363398850	19030	19090	19090	19020	210
701	20240315	092700	359396110	19090	19090	19090	19080	45
702	20240315	092600	358537360	19090	19000	19090	19000	1040
703	20240315	092500	338721950	19000	19000	19000	19000	97
704	20240315	092400	336878950	18980	18960	18990	18920	931
705	20240315	092300	319246750	18910	18920	18960	18900	80
706	20240315	092200	317732760	18960	18930	18960	18910	1041
707	20240315	092100	298031610	18930	18940	18940	18910	757
708	20240315	092000	283711450	18930	18930	18930	18930	145
709	20240315	091900	280966600	18960	18960	18960	18930	660
710	20240315	091800	268460170	18960	18980	19000	18960	1090
711	20240315	091700	247787570	19000	18990	19010	18980	741
712	20240315	091600	233715850	19000	19000	19010	19000	1656
713	20240315	091500	202251550	19000	19020	19020	19000	1491
714	20240315	091400	173914570	19020	19050	19050	19020	122
715	20240315	091300	171592180	19070	19020	19070	19020	188
716	20240315	091200	168016370	19020	19070	19110	19020	289
717	20240315	091100	162517270	19020	19150	19150	19020	471
718	20240315	091000	153537290	19150	19170	19170	19020	1330
719	20240315	090900	128125200	19170	19170	19170	19170	183
720	20240315	090800	124617090	19170	19170	19170	19170	115
721	20240315	090700	122412540	19170	19120	19170	19120	26
722	20240315	090600	121915220	19090	19040	19090	19010	660
723	20240315	090500	109353020	19040	19060	19180	19000	973
724	20240315	090400	90845700	19060	19000	19060	19000	1175
725	20240315	090300	68504470	19000	19070	19080	19000	785
726	20240315	090200	53558840	19080	19030	19080	19030	143
727	20240315	090100	50835890	19040	19090	19090	19000	715
728	20240315	090000	37222420	19090	19000	19090	19000	1959