KissMeData/089980/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195800	1121361300	18980	18980	18980	18980	846
3	20240321	195700	1121361300	18980	18980	18980	18980	0
4	20240321	195600	1121361300	18980	18980	18980	18980	0
5	20240321	195500	1121361300	18980	18980	18980	18980	0
6	20240321	195400	1121361300	18980	18980	18980	18980	0
7	20240321	195300	1121361300	18980	18980	18980	18980	0
8	20240321	195200	1121361300	18980	18980	18980	18980	0
9	20240321	195100	1121361300	18980	18980	18980	18980	0
10	20240321	195000	1121361300	18980	18980	18980	18980	0
11	20240321	194900	1121361300	18980	18980	18980	18980	0
12	20240321	194800	1121361300	18980	18980	18980	18980	0
13	20240321	194700	1121361300	18980	18980	18980	18980	0
14	20240321	194600	1121361300	18980	18980	18980	18980	0
15	20240321	194500	1121361300	18980	18980	18980	18980	0
16	20240321	194400	1121361300	18980	18980	18980	18980	0
17	20240321	194300	1121361300	18980	18980	18980	18980	0
18	20240321	194200	1121361300	18980	18980	18980	18980	0
19	20240321	194100	1121361300	18980	18980	18980	18980	0
20	20240321	194000	1121361300	18980	18980	18980	18980	0
21	20240321	193900	1121361300	18980	18980	18980	18980	0
22	20240321	193800	1121361300	18980	18980	18980	18980	0
23	20240321	193700	1121361300	18980	18980	18980	18980	0
24	20240321	193600	1121361300	18980	18980	18980	18980	0
25	20240321	193500	1121361300	18980	18980	18980	18980	0
26	20240321	193400	1121361300	18980	18980	18980	18980	0
27	20240321	193300	1121361300	18980	18980	18980	18980	0
28	20240321	193200	1121361300	18980	18980	18980	18980	0
29	20240321	193100	1121361300	18980	18980	18980	18980	0
30	20240321	193000	1121361300	18980	18980	18980	18980	0
31	20240321	192900	1121361300	18980	18980	18980	18980	0
32	20240321	192800	1121361300	18980	18980	18980	18980	846
33	20240321	192700	1121361300	18980	18980	18980	18980	0
34	20240321	192600	1121361300	18980	18980	18980	18980	0
35	20240321	192500	1121361300	18980	18980	18980	18980	0
36	20240321	192400	1121361300	18980	18980	18980	18980	0
37	20240321	192300	1121361300	18980	18980	18980	18980	0
38	20240321	192200	1121361300	18980	18980	18980	18980	0
39	20240321	192100	1121361300	18980	18980	18980	18980	0
40	20240321	192000	1121361300	18980	18980	18980	18980	0
41	20240321	191900	1121361300	18980	18980	18980	18980	0
42	20240321	191800	1121361300	18980	18980	18980	18980	0
43	20240321	191700	1121361300	18980	18980	18980	18980	0
44	20240321	191600	1121361300	18980	18980	18980	18980	0
45	20240321	191500	1121361300	18980	18980	18980	18980	0
46	20240321	191400	1121361300	18980	18980	18980	18980	0
47	20240321	191300	1121361300	18980	18980	18980	18980	0
48	20240321	191200	1121361300	18980	18980	18980	18980	0
49	20240321	191100	1121361300	18980	18980	18980	18980	0
50	20240321	191000	1121361300	18980	18980	18980	18980	0
51	20240321	190900	1121361300	18980	18980	18980	18980	0
52	20240321	190800	1121361300	18980	18980	18980	18980	0
53	20240321	190700	1121361300	18980	18980	18980	18980	0
54	20240321	190600	1121361300	18980	18980	18980	18980	0
55	20240321	190500	1121361300	18980	18980	18980	18980	0
56	20240321	190400	1121361300	18980	18980	18980	18980	0
57	20240321	190300	1121361300	18980	18980	18980	18980	0
58	20240321	190200	1121361300	18980	18980	18980	18980	0
59	20240321	190100	1121361300	18980	18980	18980	18980	0
60	20240321	190000	1121361300	18980	18980	18980	18980	0
61	20240321	185900	1121361300	18980	18980	18980	18980	0
62	20240321	185800	1121361300	18980	18980	18980	18980	846
63	20240321	185700	1121361300	18980	18980	18980	18980	0
64	20240321	185600	1121361300	18980	18980	18980	18980	0
65	20240321	185500	1121361300	18980	18980	18980	18980	0
66	20240321	185400	1121361300	18980	18980	18980	18980	0
67	20240321	185300	1121361300	18980	18980	18980	18980	0
68	20240321	185200	1121361300	18980	18980	18980	18980	0
69	20240321	185100	1121361300	18980	18980	18980	18980	0
70	20240321	185000	1121361300	18980	18980	18980	18980	0
71	20240321	184900	1121361300	18980	18980	18980	18980	0
72	20240321	184800	1121361300	18980	18980	18980	18980	0
73	20240321	184700	1121361300	18980	18980	18980	18980	0
74	20240321	184600	1121361300	18980	18980	18980	18980	0
75	20240321	184500	1121361300	18980	18980	18980	18980	0
76	20240321	184400	1121361300	18980	18980	18980	18980	0
77	20240321	184300	1121361300	18980	18980	18980	18980	0
78	20240321	184200	1121361300	18980	18980	18980	18980	0
79	20240321	184100	1121361300	18980	18980	18980	18980	0
80	20240321	184000	1121361300	18980	18980	18980	18980	0
81	20240321	183900	1121361300	18980	18980	18980	18980	0
82	20240321	183800	1121361300	18980	18980	18980	18980	0
83	20240321	183700	1121361300	18980	18980	18980	18980	0
84	20240321	183600	1121361300	18980	18980	18980	18980	0
85	20240321	183500	1121361300	18980	18980	18980	18980	0
86	20240321	183400	1121361300	18980	18980	18980	18980	0
87	20240321	183300	1121361300	18980	18980	18980	18980	0
88	20240321	183200	1121361300	18980	18980	18980	18980	0
89	20240321	183100	1121361300	18980	18980	18980	18980	0
90	20240321	183000	1121361300	18980	18980	18980	18980	0
91	20240321	182900	1121361300	18980	18980	18980	18980	0
92	20240321	182800	1121361300	18980	18980	18980	18980	846
93	20240321	182700	1121361300	18980	18980	18980	18980	0
94	20240321	182600	1121361300	18980	18980	18980	18980	0
95	20240321	182500	1121361300	18980	18980	18980	18980	0
96	20240321	182400	1121361300	18980	18980	18980	18980	0
97	20240321	182300	1121361300	18980	18980	18980	18980	0
98	20240321	182200	1121361300	18980	18980	18980	18980	0
99	20240321	182100	1121361300	18980	18980	18980	18980	0
100	20240321	182000	1121361300	18980	18980	18980	18980	0
101	20240321	181900	1121361300	18980	18980	18980	18980	0
102	20240321	181800	1121361300	18980	18980	18980	18980	0
103	20240321	181700	1121361300	18980	18980	18980	18980	0
104	20240321	181600	1121361300	18980	18980	18980	18980	0
105	20240321	181500	1121361300	18980	18980	18980	18980	0
106	20240321	181400	1121361300	18980	18980	18980	18980	0
107	20240321	181300	1121361300	18980	18980	18980	18980	0
108	20240321	181200	1121361300	18980	18980	18980	18980	0
109	20240321	181100	1121361300	18980	18980	18980	18980	0
110	20240321	181000	1121361300	18980	18980	18980	18980	0
111	20240321	180900	1121361300	18980	18980	18980	18980	0
112	20240321	180800	1121361300	18980	18980	18980	18980	0
113	20240321	180700	1121361300	18980	18980	18980	18980	0
114	20240321	180600	1121361300	18980	18980	18980	18980	0
115	20240321	180500	1121361300	18980	18980	18980	18980	0
116	20240321	180400	1121361300	18980	18980	18980	18980	0
117	20240321	180300	1121361300	18980	18980	18980	18980	0
118	20240321	180200	1121361300	18980	18980	18980	18980	0
119	20240321	180100	1121361300	18980	18980	18980	18980	0
120	20240321	180000	1121361300	18980	18980	18980	18980	0
121	20240321	175900	1121361300	18980	18980	18980	18980	0
122	20240321	175800	1121361300	18980	18980	18980	18980	846
123	20240321	175700	1121361300	18980	18980	18980	18980	0
124	20240321	175600	1121361300	18980	18980	18980	18980	0
125	20240321	175500	1121361300	18980	18980	18980	18980	0
126	20240321	175400	1121361300	18980	18980	18980	18980	0
127	20240321	175300	1121361300	18980	18980	18980	18980	0
128	20240321	175200	1121361300	18980	18980	18980	18980	0
129	20240321	175100	1121361300	18980	18980	18980	18980	0
130	20240321	175000	1121361300	18980	18980	18980	18980	0
131	20240321	174900	1121361300	18980	18980	18980	18980	0
132	20240321	174800	1121361300	18980	18980	18980	18980	0
133	20240321	174700	1121361300	18980	18980	18980	18980	0
134	20240321	174600	1121361300	18980	18980	18980	18980	0
135	20240321	174500	1121361300	18980	18980	18980	18980	0
136	20240321	174400	1121361300	18980	18980	18980	18980	0
137	20240321	174300	1121361300	18980	18980	18980	18980	0
138	20240321	174200	1121361300	18980	18980	18980	18980	0
139	20240321	174100	1121361300	18980	18980	18980	18980	0
140	20240321	174000	1121361300	18980	18980	18980	18980	0
141	20240321	173900	1121361300	18980	18980	18980	18980	0
142	20240321	173800	1121361300	18980	18980	18980	18980	0
143	20240321	173700	1121361300	18980	18980	18980	18980	0
144	20240321	173600	1121361300	18980	18980	18980	18980	0
145	20240321	173500	1121361300	18980	18980	18980	18980	0
146	20240321	173400	1121361300	18980	18980	18980	18980	0
147	20240321	173300	1121361300	18980	18980	18980	18980	0
148	20240321	173200	1121361300	18980	18980	18980	18980	0
149	20240321	173100	1121361300	18980	18980	18980	18980	0
150	20240321	173000	1121361300	18980	18980	18980	18980	0
151	20240321	172900	1121361300	18980	18980	18980	18980	0
152	20240321	172800	1121361300	18980	18980	18980	18980	846
153	20240321	172700	1121361300	18980	18980	18980	18980	0
154	20240321	172600	1121361300	18980	18980	18980	18980	0
155	20240321	172500	1121361300	18980	18980	18980	18980	0
156	20240321	172400	1121361300	18980	18980	18980	18980	0
157	20240321	172300	1121361300	18980	18980	18980	18980	0
158	20240321	172200	1121361300	18980	18980	18980	18980	0
159	20240321	172100	1121361300	18980	18980	18980	18980	0
160	20240321	172000	1121361300	18980	18980	18980	18980	0
161	20240321	171900	1121361300	18980	18980	18980	18980	0
162	20240321	171800	1121361300	18980	18980	18980	18980	0
163	20240321	171700	1121361300	18980	18980	18980	18980	0
164	20240321	171600	1121361300	18980	18980	18980	18980	0
165	20240321	171500	1121361300	18980	18980	18980	18980	0
166	20240321	171400	1121361300	18980	18980	18980	18980	0
167	20240321	171300	1121361300	18980	18980	18980	18980	0
168	20240321	171200	1121361300	18980	18980	18980	18980	0
169	20240321	171100	1121361300	18980	18980	18980	18980	0
170	20240321	171000	1121361300	18980	18980	18980	18980	0
171	20240321	170900	1121361300	18980	18980	18980	18980	0
172	20240321	170800	1121361300	18980	18980	18980	18980	0
173	20240321	170700	1121361300	18980	18980	18980	18980	0
174	20240321	170600	1121361300	18980	18980	18980	18980	0
175	20240321	170500	1121361300	18980	18980	18980	18980	0
176	20240321	170400	1121361300	18980	18980	18980	18980	0
177	20240321	170300	1121361300	18980	18980	18980	18980	0
178	20240321	170200	1121361300	18980	18980	18980	18980	0
179	20240321	170100	1121361300	18980	18980	18980	18980	0
180	20240321	170000	1121361300	18980	18980	18980	18980	0
181	20240321	165900	1121361300	18980	18980	18980	18980	0
182	20240321	165800	1121361300	18980	18980	18980	18980	846
183	20240321	165700	1121361300	18980	18980	18980	18980	0
184	20240321	165600	1121361300	18980	18980	18980	18980	0
185	20240321	165500	1121361300	18980	18980	18980	18980	0
186	20240321	165400	1121361300	18980	18980	18980	18980	0
187	20240321	165300	1121361300	18980	18980	18980	18980	0
188	20240321	165200	1121361300	18980	18980	18980	18980	0
189	20240321	165100	1121361300	18980	18980	18980	18980	0
190	20240321	165000	1121361300	18980	18980	18980	18980	0
191	20240321	164900	1121361300	18980	18980	18980	18980	0
192	20240321	164800	1121361300	18980	18980	18980	18980	0
193	20240321	164700	1121361300	18980	18980	18980	18980	0
194	20240321	164600	1121361300	18980	18980	18980	18980	0
195	20240321	164500	1121361300	18980	18980	18980	18980	0
196	20240321	164400	1121361300	18980	18980	18980	18980	0
197	20240321	164300	1121361300	18980	18980	18980	18980	0
198	20240321	164200	1121361300	18980	18980	18980	18980	0
199	20240321	164100	1121361300	18980	18980	18980	18980	0
200	20240321	164000	1121361300	18980	18980	18980	18980	0
201	20240321	163900	1121361300	18980	18980	18980	18980	0
202	20240321	163800	1121361300	18980	18980	18980	18980	0
203	20240321	163700	1121361300	18980	18980	18980	18980	0
204	20240321	163600	1121361300	18980	18980	18980	18980	0
205	20240321	163500	1121361300	18980	18980	18980	18980	0
206	20240321	163400	1121361300	18980	18980	18980	18980	0
207	20240321	163300	1121361300	18980	18980	18980	18980	0
208	20240321	163200	1121361300	18980	18980	18980	18980	0
209	20240321	163100	1121361300	18980	18980	18980	18980	0
210	20240321	163000	1121361300	18980	18980	18980	18980	0
211	20240321	162900	1121361300	18980	18980	18980	18980	0
212	20240321	162800	1121361300	18980	18980	18980	18980	846
213	20240321	162700	1121361300	18980	18980	18980	18980	0
214	20240321	162600	1121361300	18980	18980	18980	18980	0
215	20240321	162500	1121361300	18980	18980	18980	18980	0
216	20240321	162400	1121361300	18980	18980	18980	18980	0
217	20240321	162300	1121361300	18980	18980	18980	18980	0
218	20240321	162200	1121361300	18980	18980	18980	18980	0
219	20240321	162100	1121361300	18980	18980	18980	18980	0
220	20240321	162000	1121361300	18980	18980	18980	18980	0
221	20240321	161900	1121361300	18980	18980	18980	18980	0
222	20240321	161800	1121361300	18980	18980	18980	18980	0
223	20240321	161700	1121361300	18980	18980	18980	18980	0
224	20240321	161600	1121361300	18980	18980	18980	18980	0
225	20240321	161500	1121361300	18980	18980	18980	18980	0
226	20240321	161400	1121361300	18980	18980	18980	18980	0
227	20240321	161300	1121361300	18980	18980	18980	18980	0
228	20240321	161200	1121361300	18980	18980	18980	18980	0
229	20240321	161100	1121361300	18980	18980	18980	18980	0
230	20240321	161000	1121361300	18980	18980	18980	18980	0
231	20240321	160900	1121361300	18980	18980	18980	18980	0
232	20240321	160800	1121361300	18980	18980	18980	18980	0
233	20240321	160700	1121361300	18980	18980	18980	18980	0
234	20240321	160600	1121361300	18980	18980	18980	18980	0
235	20240321	160500	1121361300	18980	18980	18980	18980	0
236	20240321	160400	1121361300	18980	18980	18980	18980	0
237	20240321	160300	1121361300	18980	18980	18980	18980	0
238	20240321	160200	1121361300	18980	18980	18980	18980	0
239	20240321	160100	1121361300	18980	18980	18980	18980	0
240	20240321	160000	1121361300	18980	18980	18980	18980	0
241	20240321	155900	1121361300	18980	18980	18980	18980	0
242	20240321	155800	1121361300	18980	18980	18980	18980	846
243	20240321	155700	1121361300	18980	18980	18980	18980	0
244	20240321	155600	1121361300	18980	18980	18980	18980	0
245	20240321	155500	1121361300	18980	18980	18980	18980	0
246	20240321	155400	1121361300	18980	18980	18980	18980	0
247	20240321	155300	1121361300	18980	18980	18980	18980	0
248	20240321	155200	1121361300	18980	18980	18980	18980	0
249	20240321	155100	1121361300	18980	18980	18980	18980	0
250	20240321	155000	1121361300	18980	18980	18980	18980	0
251	20240321	154900	1121361300	18980	18980	18980	18980	0
252	20240321	154800	1121361300	18980	18980	18980	18980	0
253	20240321	154700	1121361300	18980	18980	18980	18980	0
254	20240321	154600	1121361300	18980	18980	18980	18980	0
255	20240321	154500	1121361300	18980	18980	18980	18980	0
256	20240321	154400	1121361300	18980	18980	18980	18980	0
257	20240321	154300	1121361300	18980	18980	18980	18980	0
258	20240321	154200	1121361300	18980	18980	18980	18980	0
259	20240321	154100	1121361300	18980	18980	18980	18980	0
260	20240321	154000	1121361300	18980	18980	18980	18980	0
261	20240321	153900	1121361300	18980	18980	18980	18980	0
262	20240321	153800	1121361300	18980	18980	18980	18980	0
263	20240321	153700	1121361300	18980	18980	18980	18980	0
264	20240321	153600	1121361300	18980	18980	18980	18980	0
265	20240321	153500	1121361300	18980	18980	18980	18980	0
266	20240321	153400	1121361300	18980	18980	18980	18980	0
267	20240321	153300	1121361300	18980	18980	18980	18980	0
268	20240321	153200	1121361300	18980	18980	18980	18980	0
269	20240321	153100	1121361300	18980	18980	18980	18980	0
270	20240321	153000	1121361300	18980	18980	18980	18980	846
271	20240321	152900	1105304220	18990	18990	18990	18990	0
272	20240321	152800	1105304220	18990	18990	18990	18990	0
273	20240321	152700	1105304220	18990	18990	18990	18990	0
274	20240321	152600	1105304220	18990	18990	18990	18990	0
275	20240321	152500	1105304220	18990	18990	18990	18990	0
276	20240321	152400	1105304220	18990	18990	18990	18990	0
277	20240321	152300	1105304220	18990	18990	18990	18990	0
278	20240321	152200	1105304220	18990	18990	18990	18990	0
279	20240321	152100	1105304220	18990	18990	18990	18990	0
280	20240321	152000	1105304220	18990	18990	18990	18990	0
281	20240321	151900	1105304220	18990	18980	18990	18980	23
282	20240321	151800	1104867630	18990	18980	18990	18980	27
283	20240321	151700	1104355140	18990	18990	18990	18980	83
284	20240321	151600	1102779670	18990	18980	18990	18980	8
285	20240321	151500	1102627810	18990	18990	18990	18980	6
286	20240321	151400	1102513890	18980	18980	18990	18980	128
287	20240321	151300	1100084230	18980	18990	18990	18980	445
288	20240321	151200	1091638080	18990	18980	18990	18980	10
289	20240321	151100	1091448210	18990	18990	18990	18980	15
290	20240321	151000	1091163460	18990	18980	18990	18980	4
291	20240321	150900	1091087520	18990	18980	18990	18980	38
292	20240321	150800	1090366140	18990	18980	18990	18980	2
293	20240321	150700	1090328170	18990	18990	19000	18980	173
294	20240321	150600	1087042790	19000	18990	19000	18990	5
295	20240321	150500	1086947820	19000	19000	19000	18990	5
296	20240321	150400	1086852840	19000	18990	19000	18980	201
297	20240321	150300	1083036480	18990	18990	18990	18980	32
298	20240321	150200	1082428810	18990	18970	18990	18970	7
299	20240321	150100	1082295990	18990	18990	18990	18970	7
300	20240321	150000	1082163120	18970	18970	18990	18970	62
301	20240321	145900	1080986210	18990	18970	18990	18970	64
302	20240321	145800	1079772080	18990	18970	18990	18970	7
303	20240321	145700	1079639240	18990	18970	18990	18970	2
304	20240321	145600	1079601280	18990	18970	18990	18970	34
305	20240321	145500	1078956270	18990	18980	18990	18970	14
306	20240321	145400	1078690570	18990	18990	18990	18990	20
307	20240321	145300	1078310770	18990	18980	18990	18970	48
308	20240321	145200	1077399720	18970	18970	18980	18970	3
309	20240321	145100	1077342800	18980	18970	18980	18970	59
310	20240321	145000	1076223510	18980	18980	18980	18970	5
311	20240321	144900	1076128630	18970	18970	18980	18970	5
312	20240321	144800	1076033760	18980	18970	18980	18970	35
313	20240321	144700	1075369800	18980	18970	18980	18970	156
314	20240321	144600	1072410420	18970	18970	18970	18970	1
315	20240321	144500	1072391450	18980	18970	18990	18970	31
316	20240321	144400	1071802890	18990	18980	18990	18970	5
317	20240321	144300	1071707990	18980	18990	18990	18980	34
318	20240321	144200	1071062650	18990	18980	18990	18980	7
319	20240321	144100	1070929750	18990	18990	18990	18980	3
320	20240321	144000	1070872790	18970	18990	18990	18970	37
321	20240321	143900	1070170830	18990	18970	18990	18970	7
322	20240321	143800	1070037990	18990	18970	18990	18960	76
323	20240321	143700	1068596540	18970	18980	18980	18960	22
324	20240321	143600	1068179020	18990	18960	18990	18960	47
325	20240321	143500	1067286950	18980	18940	18980	18940	48
326	20240321	143400	1066376940	18950	18940	18950	18940	7
327	20240321	143300	1066244320	18940	18940	18950	18940	3
328	20240321	143200	1066187490	18950	18950	18960	18950	37
329	20240321	143100	1065486230	18940	18960	18970	18940	9
330	20240321	143000	1065315590	18960	18920	18970	18910	197
331	20240321	142900	1061587510	18930	18910	18940	18910	400
332	20240321	142800	1054016620	18910	18920	18920	18910	201
333	20240321	142700	1050214430	18930	18920	18930	18910	320
334	20240321	142600	1044161440	18920	18920	18930	18920	341
335	20240321	142500	1037709700	18920	18920	18930	18920	151
336	20240321	142400	1034852670	18930	18930	18940	18920	343
337	20240321	142300	1028360180	18940	18930	18940	18930	223
338	20240321	142200	1024138730	18930	18930	18950	18930	210
339	20240321	142100	1020162720	18930	18930	18950	18930	89
340	20240321	142000	1018477640	18940	18960	18980	18930	221
341	20240321	141900	1014293640	18930	18940	18980	18930	282
342	20240321	141800	1008954740	18940	18940	18940	18930	212
343	20240321	141700	1004940860	18930	18940	18980	18930	603
344	20240321	141600	993524120	18940	18940	18950	18940	203
345	20240321	141500	989678690	18940	18940	18950	18940	207
346	20240321	141400	985758090	18940	18940	18950	18940	694
347	20240321	141300	972613380	18940	18940	18950	18940	238
348	20240321	141200	968105460	18940	18950	18950	18940	244
349	20240321	141100	963483410	18950	18960	18960	18950	181
350	20240321	141000	960053430	18950	18960	18960	18950	152
351	20240321	140900	957172900	18950	18960	18960	18950	197
352	20240321	140800	953439530	18980	18940	18980	18940	193
353	20240321	140700	949783560	18940	18950	18960	18940	208
354	20240321	140600	945842240	18950	18950	18960	18950	214
355	20240321	140500	941786920	18950	18940	18950	18940	205
356	20240321	140400	937902930	18940	18940	18950	18940	220
357	20240321	140300	933736030	18940	18950	18950	18940	182
358	20240321	140200	930288480	18950	18960	18960	18940	143
359	20240321	140100	927579330	18950	18940	18970	18940	281
360	20240321	140000	922254720	18940	18950	18960	18940	995
361	20240321	135900	903398180	18950	18950	18960	18950	246
362	20240321	135800	898736470	18950	18960	18970	18950	206
363	20240321	135700	894830630	18960	18960	18970	18950	202
364	20240321	135600	891000170	18960	18950	18970	18950	296
365	20240321	135500	885389430	18950	18960	18960	18950	254
366	20240321	135400	880575830	18950	18950	18950	18950	178
367	20240321	135300	877202730	18950	18950	18960	18950	221
368	20240321	135200	873014700	18960	18960	18960	18950	191
369	20240321	135100	869394730	18960	18950	18960	18950	189
370	20240321	135000	865812340	18950	18950	18950	18950	213
371	20240321	134900	861775990	18960	18950	18960	18950	128
372	20240321	134800	859350210	18950	18960	18960	18950	242
373	20240321	134700	854763300	18950	18950	18960	18950	213
374	20240321	134600	850726930	18950	18950	18960	18950	246
375	20240321	134500	846065210	18950	18960	18960	18950	252
376	20240321	134400	841289790	18960	18950	18960	18950	125
377	20240321	134300	838920890	18950	18950	18950	18940	219
378	20240321	134200	834772330	18960	18960	18960	18950	225
379	20240321	134100	830508350	18950	18940	18960	18940	216
380	20240321	134000	826416150	18950	18960	18960	18940	167
381	20240321	133900	823252760	18950	18950	18950	18940	202
382	20240321	133800	819425940	18950	18940	18950	18940	379
383	20240321	133700	812246880	18940	18950	18950	18940	184
384	20240321	133600	808761460	18950	18950	18960	18950	238
385	20240321	133500	804251350	18950	18970	18970	18950	184
386	20240321	133400	800764410	18960	18950	18960	18950	301
387	20240321	133300	795060440	18940	18950	18970	18940	1436
388	20240321	133200	767849560	18950	18950	18960	18950	222
389	20240321	133100	763642050	18950	18970	18970	18950	188
390	20240321	133000	760078260	18960	18950	18970	18950	224
391	20240321	132900	755831130	18950	18960	18970	18950	315
392	20240321	132800	749860620	18960	18960	18970	18960	252
393	20240321	132700	745082660	18970	18960	18970	18960	121
394	20240321	132600	742787990	18960	18960	18960	18960	180
395	20240321	132500	739375190	18970	18980	18990	18960	352
396	20240321	132400	732697020	18980	18950	18980	18950	255
397	20240321	132300	727863010	18950	18940	18950	18940	254
398	20240321	132200	723051190	18950	18960	18970	18950	917
399	20240321	132100	705671100	18960	18950	18970	18950	167
400	20240321	132000	702504760	18960	18960	18970	18950	171
401	20240321	131900	699262720	18960	18960	18980	18950	252
402	20240321	131800	694486180	18960	18960	18970	18950	178
403	20240321	131700	691111980	18950	18960	18970	18950	264
404	20240321	131600	686108270	18960	18970	18970	18950	156
405	20240321	131500	683150820	18960	18970	18970	18950	190
406	20240321	131400	679549850	18960	18960	18980	18950	433
407	20240321	131300	671341220	18960	18980	18980	18950	1086
408	20240321	131200	650756460	18970	18990	19000	18970	2980
409	20240321	131100	594190700	19000	19000	19010	19000	354
410	20240321	131000	587464680	19010	19000	19010	19000	195
411	20240321	130900	583759450	19000	19000	19010	19000	75
412	20240321	130800	582334420	19020	19030	19040	19000	169
413	20240321	130700	579123210	19030	19000	19030	19000	374
414	20240321	130600	572015570	19010	19020	19020	18990	266
415	20240321	130500	566962440	19010	19030	19040	19000	885
416	20240321	130400	550146370	19010	19040	19040	19010	406
417	20240321	130300	542422690	19040	19060	19060	19040	2298
418	20240321	130200	498651270	19060	19060	19070	19060	265
419	20240321	130100	493600360	19060	19070	19070	19060	234
420	20240321	130000	489139000	19070	19080	19080	19070	21
421	20240321	125900	488738520	19070	19070	19070	19070	32
422	20240321	125800	488128280	19080	19080	19080	19080	2
423	20240321	125700	488090120	19080	19080	19080	19080	4
424	20240321	125600	488013800	19080	19070	19080	19070	36
425	20240321	125500	487327230	19070	19070	19070	19070	1
426	20240321	125400	487308160	19070	19070	19070	19070	32
427	20240321	125300	486697920	19070	19070	19070	19070	0
428	20240321	125200	486697920	19070	19070	19070	19070	6
429	20240321	125100	486583500	19080	19080	19080	19080	10
430	20240321	125000	486392700	19060	19060	19060	19060	0
431	20240321	124900	486392700	19060	19060	19060	19060	0
432	20240321	124800	486392700	19060	19080	19090	19060	82
433	20240321	124700	484828690	19070	19070	19070	19070	22
434	20240321	124600	484409150	19060	19080	19080	19060	103
435	20240321	124500	482444530	19060	19060	19060	19060	1
436	20240321	124400	482425470	19060	19060	19060	19060	0
437	20240321	124300	482425470	19060	19060	19060	19060	32
438	20240321	124200	481815550	19070	19070	19070	19070	0
439	20240321	124100	481815550	19070	19060	19070	19060	186
440	20240321	124000	478268850	19070	19070	19070	19070	101
441	20240321	123900	476342780	19070	19070	19070	19070	0
442	20240321	123800	476342780	19070	19070	19070	19070	44
443	20240321	123700	475503700	19070	19070	19070	19070	0
444	20240321	123600	475503700	19070	19070	19070	19070	0
445	20240321	123500	475503700	19070	19070	19070	19070	34
446	20240321	123400	474855320	19070	19070	19070	19070	0
447	20240321	123300	474855320	19070	19070	19070	19070	51
448	20240321	123200	473882750	19090	19090	19090	19090	1
449	20240321	123100	473863660	19070	19070	19070	19070	0
450	20240321	123000	473863660	19070	19070	19070	19070	32
451	20240321	122900	473253420	19070	19070	19070	19070	0
452	20240321	122800	473253420	19070	19070	19070	19070	32
453	20240321	122700	472643180	19080	19080	19080	19080	2
454	20240321	122600	472605020	19080	19070	19080	19070	25
455	20240321	122500	472128050	19080	19080	19080	19080	8
456	20240321	122400	471975410	19070	19070	19070	19070	0
457	20240321	122300	471975410	19070	19070	19070	19070	3
458	20240321	122200	471918200	19070	19070	19070	19070	31
459	20240321	122100	471327030	19080	19070	19080	19070	21
460	20240321	122000	470926550	19070	19070	19070	19070	32
461	20240321	121900	470316310	19070	19070	19070	19070	0
462	20240321	121800	470316310	19070	19070	19070	19070	1
463	20240321	121700	470297240	19070	19070	19070	19070	32
464	20240321	121600	469687000	19090	19090	19090	19090	0
465	20240321	121500	469687000	19090	19080	19090	19080	33
466	20240321	121400	469057350	19080	19080	19080	19080	0
467	20240321	121300	469057350	19080	19080	19080	19080	0
468	20240321	121200	469057350	19080	19080	19080	19080	33
469	20240321	121100	468427710	19070	19070	19070	19070	0
470	20240321	121000	468427710	19070	19070	19070	19070	29
471	20240321	120900	467874680	19070	19070	19070	19070	3
472	20240321	120800	467817470	19060	19060	19060	19060	0
473	20240321	120700	467817470	19060	19060	19060	19060	32
474	20240321	120600	467207550	19070	19070	19070	19070	43
475	20240321	120500	466387540	19070	19070	19070	19070	1
476	20240321	120400	466368470	19060	19060	19060	19060	32
477	20240321	120300	465758550	19070	19070	19070	19070	56
478	20240321	120200	464690630	19060	19060	19060	19060	32
479	20240321	120100	464080710	19080	19080	19080	19080	3
480	20240321	120000	464023470	19080	19080	19080	19080	1
481	20240321	115900	464004390	19060	19060	19060	19060	31
482	20240321	115800	463413530	19060	19060	19060	19060	0
483	20240321	115700	463413530	19060	19060	19060	19060	0
484	20240321	115600	463413530	19060	19060	19060	19060	40
485	20240321	115500	462651130	19060	19060	19060	19060	1
486	20240321	115400	462632070	19060	19060	19060	19060	32
487	20240321	115300	462022150	19060	19070	19070	19060	35
488	20240321	115200	461355000	19090	19090	19090	19090	0
489	20240321	115100	461355000	19090	19080	19090	19080	46
490	20240321	115000	460477120	19080	19080	19080	19080	20
491	20240321	114900	460095520	19070	19070	19070	19070	31
492	20240321	114800	459504350	19080	19080	19090	19080	53
493	20240321	114700	458492700	19070	19070	19070	19070	0
494	20240321	114600	458492700	19070	19080	19080	19070	33
495	20240321	114500	457863380	19080	19070	19080	19070	5
496	20240321	114400	457768020	19070	19070	19070	19070	1
497	20240321	114300	457748950	19070	19070	19070	19070	27
498	20240321	114200	457234060	19060	19060	19060	19060	10
499	20240321	114100	457043460	19060	19060	19060	19060	32
500	20240321	114000	456433540	19060	19060	19060	19060	0
501	20240321	113900	456433540	19060	19060	19060	19060	0
502	20240321	113800	456433540	19060	19060	19060	19060	33
503	20240321	113700	455804560	19060	19060	19060	19060	0
504	20240321	113600	455804560	19060	19060	19060	19060	32
505	20240321	113500	455194640	19060	19060	19060	19060	50
506	20240321	113400	454241640	19060	19060	19060	19060	0
507	20240321	113300	454241640	19060	19060	19060	19060	81
508	20240321	113200	452697780	19080	19080	19080	19080	26
509	20240321	113100	452201700	19080	19080	19080	19080	7
510	20240321	113000	452068140	19050	19050	19050	19050	32
511	20240321	112900	451458540	19060	19060	19060	19060	0
512	20240321	112800	451458540	19060	19050	19060	19050	85
513	20240321	112700	449838760	19050	19050	19050	19050	23
514	20240321	112600	449400610	19050	19050	19050	19050	0
515	20240321	112500	449400610	19050	19060	19060	19050	32
516	20240321	112400	448791000	19060	19060	19060	19060	0
517	20240321	112300	448791000	19060	19060	19060	19060	1
518	20240321	112200	448771940	19080	19080	19080	19080	3
519	20240321	112100	448714700	19080	19060	19080	19050	22
520	20240321	112000	448295560	19050	19050	19050	19050	37
521	20240321	111900	447590710	19050	19060	19060	19050	17
522	20240321	111800	447266850	19060	19060	19060	19060	368
523	20240321	111700	440252770	19070	19070	19070	19070	68
524	20240321	111600	438956010	19070	19070	19070	19070	3
525	20240321	111500	438898800	19090	19090	19090	19090	75
526	20240321	111400	437467050	19100	19100	19100	19100	10
527	20240321	111300	437276050	19090	19090	19090	19090	27
528	20240321	111200	436760620	19090	19070	19090	19070	73
529	20240321	111100	435368490	19070	19070	19070	19070	2
530	20240321	111000	435330350	19070	19070	19070	19070	42
531	20240321	110900	434529410	19090	19090	19090	19090	0
532	20240321	110800	434529410	19090	19080	19090	19080	53
533	20240321	110700	433517860	19090	19090	19090	19090	27
534	20240321	110600	433002430	19090	19090	19090	19090	0
535	20240321	110500	433002430	19090	19090	19090	19090	63
536	20240321	110400	431799760	19090	19090	19110	19090	45
537	20240321	110300	430940310	19090	19090	19090	19090	20
538	20240321	110200	430558510	19090	19080	19090	19060	74
539	20240321	110100	429147200	19060	19080	19080	19060	17
540	20240321	110000	428823140	19060	19060	19060	19060	0
541	20240321	105900	428823140	19060	19060	19060	19060	32
542	20240321	105800	428213220	19070	19090	19090	19070	392
543	20240321	105700	420735360	19080	19090	19090	19080	33
544	20240321	105600	420105400	19090	19090	19090	19090	0
545	20240321	105500	420105400	19090	19090	19090	19090	0
546	20240321	105400	420105400	19090	19090	19090	19090	32
547	20240321	105300	419494520	19110	19110	19110	19110	2
548	20240321	105200	419456300	19090	19110	19110	19090	44
549	20240321	105100	418616300	19110	19100	19110	19100	53
550	20240321	105000	417603480	19100	19100	19100	19100	30
551	20240321	104900	417030480	19090	19100	19100	19090	32
552	20240321	104800	416419590	19090	19090	19090	19090	17
553	20240321	104700	416095060	19090	19090	19090	19090	27
554	20240321	104600	415579630	19090	19090	19090	19090	42
555	20240321	104500	414777850	19100	19100	19100	19100	4
556	20240321	104400	414701450	19090	19090	19090	19090	32
557	20240321	104300	414090570	19090	19090	19090	19090	50
558	20240321	104200	413136070	19100	19100	19100	19100	50
559	20240321	104100	412181070	19090	19100	19100	19090	36
560	20240321	104000	411493780	19110	19100	19110	19100	5
561	20240321	103900	411398250	19090	19090	19090	19090	9
562	20240321	103800	411226440	19090	19090	19090	19090	32
563	20240321	103700	410615560	19100	19100	19100	19100	1
564	20240321	103600	410596460	19110	19110	19110	19090	84
565	20240321	103500	408992360	19110	19110	19110	19110	0
566	20240321	103400	408992360	19110	19110	19110	19110	0
567	20240321	103300	408992360	19110	19100	19120	19100	307
568	20240321	103200	403127780	19100	19100	19100	19100	0
569	20240321	103100	403127780	19100	19100	19100	19100	149
570	20240321	103000	400281880	19110	19110	19110	19110	22
571	20240321	102900	399861460	19110	19110	19110	19110	3
572	20240321	102800	399804130	19110	19110	19110	19110	89
573	20240321	102700	398103340	19110	19110	19110	19110	12
574	20240321	102600	397874020	19110	19110	19110	19110	20
575	20240321	102500	397491820	19100	19110	19110	19100	314
576	20240321	102400	391491610	19100	19100	19100	19100	9
577	20240321	102300	391319710	19110	19110	19120	19100	560
578	20240321	102200	380621720	19120	19120	19120	19110	116
579	20240321	102100	378403820	19120	19120	19120	19120	3
580	20240321	102000	378346460	19130	19140	19140	19130	8
581	20240321	101900	378193350	19140	19140	19140	19140	3
582	20240321	101800	378135930	19140	19140	19140	19140	3
583	20240321	101700	378078510	19140	19140	19150	19140	34
584	20240321	101600	377427740	19140	19120	19140	19120	285
585	20240321	101500	371976450	19110	19110	19110	19110	48
586	20240321	101400	371059170	19120	19130	19130	19120	621
587	20240321	101300	359184190	19130	19150	19150	19130	496
588	20240321	101200	349693200	19140	19140	19150	19140	17
589	20240321	101100	349367770	19140	19150	19160	19140	132
590	20240321	101000	346840290	19150	19160	19180	19150	152
591	20240321	100900	343925660	19160	19150	19160	19150	4
592	20240321	100800	343849040	19150	19170	19170	19150	51
593	20240321	100700	342871430	19180	19170	19180	19170	36
594	20240321	100600	342181290	19170	19190	19190	19170	27
595	20240321	100500	341663530	19200	19160	19200	19160	68
596	20240321	100400	340360490	19140	19190	19190	19140	121
597	20240321	100300	338040500	19190	19190	19190	19190	2
598	20240321	100200	338002120	19190	19190	19190	19180	74
599	20240321	100100	336582090	19200	19200	19200	19200	2
600	20240321	100000	336543690	19200	19160	19200	19160	298
601	20240321	095900	330828730	19140	19160	19160	19140	87
602	20240321	095800	329162450	19160	19160	19160	19160	0
603	20240321	095700	329162450	19160	19140	19160	19140	98
604	20240321	095600	327285690	19150	19150	19150	19140	249
605	20240321	095500	322517640	19150	19140	19150	19140	323
606	20240321	095400	316335270	19140	19140	19140	19140	42
607	20240321	095300	315531390	19150	19150	19150	19150	23
608	20240321	095200	315090940	19160	19150	19160	19150	34
609	20240321	095100	314439830	19140	19150	19150	19140	175
610	20240321	095000	311090100	19150	19160	19160	19150	203
611	20240321	094900	307202130	19160	19170	19170	19160	110
612	20240321	094800	305094520	19170	19170	19170	19170	0
613	20240321	094700	305094520	19170	19170	19170	19170	0
614	20240321	094600	305094520	19170	19190	19190	19170	94
615	20240321	094500	303292170	19180	19180	19180	19180	4
616	20240321	094400	303215450	19180	19200	19200	19180	701
617	20240321	094300	289767240	19200	19240	19240	19200	115
618	20240321	094200	287558280	19250	19250	19250	19250	9
619	20240321	094100	287385030	19260	19260	19260	19260	130
620	20240321	094000	284881230	19250	19250	19250	19250	0
621	20240321	093900	284881230	19250	19250	19250	19250	10
622	20240321	093800	284688730	19260	19260	19270	19260	163
623	20240321	093700	281549340	19260	19260	19260	19260	63
624	20240321	093600	280335960	19260	19270	19270	19260	165
625	20240321	093500	277158020	19260	19240	19260	19240	124
626	20240321	093400	274770610	19240	19250	19250	19220	129
627	20240321	093300	272288420	19260	19270	19280	19260	237
628	20240321	093200	267722260	19260	19220	19270	19210	3464
629	20240321	093100	201021130	19220	19240	19240	19200	680
630	20240321	093000	187958250	19240	19210	19250	19210	190
631	20240321	092900	184302990	19220	19210	19240	19210	1149
632	20240321	092800	162209430	19200	19200	19200	19190	181
633	20240321	092700	158734730	19200	19210	19210	19190	20
634	20240321	092600	158350720	19190	19210	19210	19190	780
635	20240321	092500	143378920	19220	19190	19220	19190	1112
636	20240321	092400	122021050	19190	19190	19190	19190	75
637	20240321	092300	120581800	19200	19180	19200	19180	32
638	20240321	092200	119967720	19170	19200	19200	19170	313
639	20240321	092100	113963420	19200	19180	19200	19180	6
640	20240321	092000	113848300	19190	19190	19190	19190	167
641	20240321	091900	110643570	19200	19200	19200	19200	24
642	20240321	091800	110182770	19200	19170	19200	19170	313
643	20240321	091700	104181400	19170	19170	19170	19170	68
644	20240321	091600	102877840	19170	19170	19170	19140	63
645	20240321	091500	101671340	19170	19170	19170	19170	4
646	20240321	091400	101594660	19170	19180	19200	19170	283
647	20240321	091300	96163190	19200	19220	19220	19200	235
648	20240321	091200	91650540	19220	19240	19240	19220	163
649	20240321	091100	88516060	19250	19280	19280	19220	207
650	20240321	091000	84527670	19280	19240	19280	19230	162
651	20240321	090900	81406740	19230	19220	19240	19220	184
652	20240321	090800	77869000	19220	19190	19220	19190	360
653	20240321	090700	70959350	19190	19190	19190	19190	15
654	20240321	090600	70671500	19220	19230	19240	19220	302
655	20240321	090500	64864920	19230	19260	19300	19230	598
656	20240321	090400	53347890	19260	19130	19260	19130	1153
657	20240321	090300	31242220	19140	19140	19140	19140	60
658	20240321	090200	30093820	19140	19140	19150	19140	304
659	20240321	090100	24275240	19140	19140	19140	19140	553
660	20240321	090000	13690820	19010	19020	19140	19010	719