KissMeData/317870/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	210700	636707160	19180	19180	19180	19180	140
3	20240321	210600	636707160	19180	19180	19180	19180	0
4	20240321	210500	636707160	19180	19180	19180	19180	0
5	20240321	210400	636707160	19180	19180	19180	19180	0
6	20240321	210300	636707160	19180	19180	19180	19180	0
7	20240321	210200	636707160	19180	19180	19180	19180	0
8	20240321	210100	636707160	19180	19180	19180	19180	0
9	20240321	210000	636707160	19180	19180	19180	19180	0
10	20240321	205900	636707160	19180	19180	19180	19180	0
11	20240321	205800	636707160	19180	19180	19180	19180	0
12	20240321	205700	636707160	19180	19180	19180	19180	0
13	20240321	205600	636707160	19180	19180	19180	19180	0
14	20240321	205500	636707160	19180	19180	19180	19180	0
15	20240321	205400	636707160	19180	19180	19180	19180	0
16	20240321	205300	636707160	19180	19180	19180	19180	0
17	20240321	205200	636707160	19180	19180	19180	19180	0
18	20240321	205100	636707160	19180	19180	19180	19180	0
19	20240321	205000	636707160	19180	19180	19180	19180	0
20	20240321	204900	636707160	19180	19180	19180	19180	0
21	20240321	204800	636707160	19180	19180	19180	19180	0
22	20240321	204700	636707160	19180	19180	19180	19180	0
23	20240321	204600	636707160	19180	19180	19180	19180	0
24	20240321	204500	636707160	19180	19180	19180	19180	0
25	20240321	204400	636707160	19180	19180	19180	19180	0
26	20240321	204300	636707160	19180	19180	19180	19180	0
27	20240321	204200	636707160	19180	19180	19180	19180	0
28	20240321	204100	636707160	19180	19180	19180	19180	0
29	20240321	204000	636707160	19180	19180	19180	19180	0
30	20240321	203900	636707160	19180	19180	19180	19180	0
31	20240321	203800	636707160	19180	19180	19180	19180	0
32	20240321	203700	636707160	19180	19180	19180	19180	140
33	20240321	203600	636707160	19180	19180	19180	19180	0
34	20240321	203500	636707160	19180	19180	19180	19180	0
35	20240321	203400	636707160	19180	19180	19180	19180	0
36	20240321	203300	636707160	19180	19180	19180	19180	0
37	20240321	203200	636707160	19180	19180	19180	19180	0
38	20240321	203100	636707160	19180	19180	19180	19180	0
39	20240321	203000	636707160	19180	19180	19180	19180	0
40	20240321	202900	636707160	19180	19180	19180	19180	0
41	20240321	202800	636707160	19180	19180	19180	19180	0
42	20240321	202700	636707160	19180	19180	19180	19180	0
43	20240321	202600	636707160	19180	19180	19180	19180	0
44	20240321	202500	636707160	19180	19180	19180	19180	0
45	20240321	202400	636707160	19180	19180	19180	19180	0
46	20240321	202300	636707160	19180	19180	19180	19180	0
47	20240321	202200	636707160	19180	19180	19180	19180	0
48	20240321	202100	636707160	19180	19180	19180	19180	0
49	20240321	202000	636707160	19180	19180	19180	19180	0
50	20240321	201900	636707160	19180	19180	19180	19180	0
51	20240321	201800	636707160	19180	19180	19180	19180	0
52	20240321	201700	636707160	19180	19180	19180	19180	0
53	20240321	201600	636707160	19180	19180	19180	19180	0
54	20240321	201500	636707160	19180	19180	19180	19180	0
55	20240321	201400	636707160	19180	19180	19180	19180	0
56	20240321	201300	636707160	19180	19180	19180	19180	0
57	20240321	201200	636707160	19180	19180	19180	19180	0
58	20240321	201100	636707160	19180	19180	19180	19180	0
59	20240321	201000	636707160	19180	19180	19180	19180	0
60	20240321	200900	636707160	19180	19180	19180	19180	0
61	20240321	200800	636707160	19180	19180	19180	19180	0
62	20240321	200700	636707160	19180	19180	19180	19180	140
63	20240321	200600	636707160	19180	19180	19180	19180	0
64	20240321	200500	636707160	19180	19180	19180	19180	0
65	20240321	200400	636707160	19180	19180	19180	19180	0
66	20240321	200300	636707160	19180	19180	19180	19180	0
67	20240321	200200	636707160	19180	19180	19180	19180	0
68	20240321	200100	636707160	19180	19180	19180	19180	0
69	20240321	200000	636707160	19180	19180	19180	19180	0
70	20240321	195900	636707160	19180	19180	19180	19180	0
71	20240321	195800	636707160	19180	19180	19180	19180	0
72	20240321	195700	636707160	19180	19180	19180	19180	0
73	20240321	195600	636707160	19180	19180	19180	19180	0
74	20240321	195500	636707160	19180	19180	19180	19180	0
75	20240321	195400	636707160	19180	19180	19180	19180	0
76	20240321	195300	636707160	19180	19180	19180	19180	0
77	20240321	195200	636707160	19180	19180	19180	19180	0
78	20240321	195100	636707160	19180	19180	19180	19180	0
79	20240321	195000	636707160	19180	19180	19180	19180	0
80	20240321	194900	636707160	19180	19180	19180	19180	0
81	20240321	194800	636707160	19180	19180	19180	19180	0
82	20240321	194700	636707160	19180	19180	19180	19180	0
83	20240321	194600	636707160	19180	19180	19180	19180	0
84	20240321	194500	636707160	19180	19180	19180	19180	0
85	20240321	194400	636707160	19180	19180	19180	19180	0
86	20240321	194300	636707160	19180	19180	19180	19180	0
87	20240321	194200	636707160	19180	19180	19180	19180	0
88	20240321	194100	636707160	19180	19180	19180	19180	0
89	20240321	194000	636707160	19180	19180	19180	19180	0
90	20240321	193900	636707160	19180	19180	19180	19180	0
91	20240321	193800	636707160	19180	19180	19180	19180	0
92	20240321	193700	636707160	19180	19180	19180	19180	140
93	20240321	193600	636707160	19180	19180	19180	19180	0
94	20240321	193500	636707160	19180	19180	19180	19180	0
95	20240321	193400	636707160	19180	19180	19180	19180	0
96	20240321	193300	636707160	19180	19180	19180	19180	0
97	20240321	193200	636707160	19180	19180	19180	19180	0
98	20240321	193100	636707160	19180	19180	19180	19180	0
99	20240321	193000	636707160	19180	19180	19180	19180	0
100	20240321	192900	636707160	19180	19180	19180	19180	0
101	20240321	192800	636707160	19180	19180	19180	19180	0
102	20240321	192700	636707160	19180	19180	19180	19180	0
103	20240321	192600	636707160	19180	19180	19180	19180	0
104	20240321	192500	636707160	19180	19180	19180	19180	0
105	20240321	192400	636707160	19180	19180	19180	19180	0
106	20240321	192300	636707160	19180	19180	19180	19180	0
107	20240321	192200	636707160	19180	19180	19180	19180	0
108	20240321	192100	636707160	19180	19180	19180	19180	0
109	20240321	192000	636707160	19180	19180	19180	19180	0
110	20240321	191900	636707160	19180	19180	19180	19180	0
111	20240321	191800	636707160	19180	19180	19180	19180	0
112	20240321	191700	636707160	19180	19180	19180	19180	0
113	20240321	191600	636707160	19180	19180	19180	19180	0
114	20240321	191500	636707160	19180	19180	19180	19180	0
115	20240321	191400	636707160	19180	19180	19180	19180	0
116	20240321	191300	636707160	19180	19180	19180	19180	0
117	20240321	191200	636707160	19180	19180	19180	19180	0
118	20240321	191100	636707160	19180	19180	19180	19180	0
119	20240321	191000	636707160	19180	19180	19180	19180	0
120	20240321	190900	636707160	19180	19180	19180	19180	0
121	20240321	190800	636707160	19180	19180	19180	19180	0
122	20240321	190700	636707160	19180	19180	19180	19180	140
123	20240321	190600	636707160	19180	19180	19180	19180	0
124	20240321	190500	636707160	19180	19180	19180	19180	0
125	20240321	190400	636707160	19180	19180	19180	19180	0
126	20240321	190300	636707160	19180	19180	19180	19180	0
127	20240321	190200	636707160	19180	19180	19180	19180	0
128	20240321	190100	636707160	19180	19180	19180	19180	0
129	20240321	190000	636707160	19180	19180	19180	19180	0
130	20240321	185900	636707160	19180	19180	19180	19180	0
131	20240321	185800	636707160	19180	19180	19180	19180	0
132	20240321	185700	636707160	19180	19180	19180	19180	0
133	20240321	185600	636707160	19180	19180	19180	19180	0
134	20240321	185500	636707160	19180	19180	19180	19180	0
135	20240321	185400	636707160	19180	19180	19180	19180	0
136	20240321	185300	636707160	19180	19180	19180	19180	0
137	20240321	185200	636707160	19180	19180	19180	19180	0
138	20240321	185100	636707160	19180	19180	19180	19180	0
139	20240321	185000	636707160	19180	19180	19180	19180	0
140	20240321	184900	636707160	19180	19180	19180	19180	0
141	20240321	184800	636707160	19180	19180	19180	19180	0
142	20240321	184700	636707160	19180	19180	19180	19180	0
143	20240321	184600	636707160	19180	19180	19180	19180	0
144	20240321	184500	636707160	19180	19180	19180	19180	0
145	20240321	184400	636707160	19180	19180	19180	19180	0
146	20240321	184300	636707160	19180	19180	19180	19180	0
147	20240321	184200	636707160	19180	19180	19180	19180	0
148	20240321	184100	636707160	19180	19180	19180	19180	0
149	20240321	184000	636707160	19180	19180	19180	19180	0
150	20240321	183900	636707160	19180	19180	19180	19180	0
151	20240321	183800	636707160	19180	19180	19180	19180	0
152	20240321	183700	636707160	19180	19180	19180	19180	140
153	20240321	183600	636707160	19180	19180	19180	19180	0
154	20240321	183500	636707160	19180	19180	19180	19180	0
155	20240321	183400	636707160	19180	19180	19180	19180	0
156	20240321	183300	636707160	19180	19180	19180	19180	0
157	20240321	183200	636707160	19180	19180	19180	19180	0
158	20240321	183100	636707160	19180	19180	19180	19180	0
159	20240321	183000	636707160	19180	19180	19180	19180	0
160	20240321	182900	636707160	19180	19180	19180	19180	0
161	20240321	182800	636707160	19180	19180	19180	19180	0
162	20240321	182700	636707160	19180	19180	19180	19180	0
163	20240321	182600	636707160	19180	19180	19180	19180	0
164	20240321	182500	636707160	19180	19180	19180	19180	0
165	20240321	182400	636707160	19180	19180	19180	19180	0
166	20240321	182300	636707160	19180	19180	19180	19180	0
167	20240321	182200	636707160	19180	19180	19180	19180	0
168	20240321	182100	636707160	19180	19180	19180	19180	0
169	20240321	182000	636707160	19180	19180	19180	19180	0
170	20240321	181900	636707160	19180	19180	19180	19180	0
171	20240321	181800	636707160	19180	19180	19180	19180	0
172	20240321	181700	636707160	19180	19180	19180	19180	0
173	20240321	181600	636707160	19180	19180	19180	19180	0
174	20240321	181500	636707160	19180	19180	19180	19180	0
175	20240321	181400	636707160	19180	19180	19180	19180	0
176	20240321	181300	636707160	19180	19180	19180	19180	0
177	20240321	181200	636707160	19180	19180	19180	19180	0
178	20240321	181100	636707160	19180	19180	19180	19180	0
179	20240321	181000	636707160	19180	19180	19180	19180	0
180	20240321	180900	636707160	19180	19180	19180	19180	0
181	20240321	180800	636707160	19180	19180	19180	19180	0
182	20240321	180700	636707160	19180	19180	19180	19180	140
183	20240321	180600	636707160	19180	19180	19180	19180	0
184	20240321	180500	636707160	19180	19180	19180	19180	0
185	20240321	180400	636707160	19180	19180	19180	19180	0
186	20240321	180300	636707160	19180	19180	19180	19180	0
187	20240321	180200	636707160	19180	19180	19180	19180	0
188	20240321	180100	636707160	19180	19180	19180	19180	0
189	20240321	180000	636707160	19180	19180	19180	19180	0
190	20240321	175900	636707160	19180	19180	19180	19180	0
191	20240321	175800	636707160	19180	19180	19180	19180	0
192	20240321	175700	636707160	19180	19180	19180	19180	0
193	20240321	175600	636707160	19180	19180	19180	19180	0
194	20240321	175500	636707160	19180	19180	19180	19180	0
195	20240321	175400	636707160	19180	19180	19180	19180	0
196	20240321	175300	636707160	19180	19180	19180	19180	0
197	20240321	175200	636707160	19180	19180	19180	19180	0
198	20240321	175100	636707160	19180	19180	19180	19180	0
199	20240321	175000	636707160	19180	19180	19180	19180	0
200	20240321	174900	636707160	19180	19180	19180	19180	0
201	20240321	174800	636707160	19180	19180	19180	19180	0
202	20240321	174700	636707160	19180	19180	19180	19180	0
203	20240321	174600	636707160	19180	19180	19180	19180	0
204	20240321	174500	636707160	19180	19180	19180	19180	0
205	20240321	174400	636707160	19180	19180	19180	19180	0
206	20240321	174300	636707160	19180	19180	19180	19180	0
207	20240321	174200	636707160	19180	19180	19180	19180	0
208	20240321	174100	636707160	19180	19180	19180	19180	0
209	20240321	174000	636707160	19180	19180	19180	19180	0
210	20240321	173900	636707160	19180	19180	19180	19180	0
211	20240321	173800	636707160	19180	19180	19180	19180	0
212	20240321	173700	636707160	19180	19180	19180	19180	140
213	20240321	173600	636707160	19180	19180	19180	19180	0
214	20240321	173500	636707160	19180	19180	19180	19180	0
215	20240321	173400	636707160	19180	19180	19180	19180	0
216	20240321	173300	636707160	19180	19180	19180	19180	0
217	20240321	173200	636707160	19180	19180	19180	19180	0
218	20240321	173100	636707160	19180	19180	19180	19180	0
219	20240321	173000	636707160	19180	19180	19180	19180	0
220	20240321	172900	636707160	19180	19180	19180	19180	0
221	20240321	172800	636707160	19180	19180	19180	19180	0
222	20240321	172700	636707160	19180	19180	19180	19180	0
223	20240321	172600	636707160	19180	19180	19180	19180	0
224	20240321	172500	636707160	19180	19180	19180	19180	0
225	20240321	172400	636707160	19180	19180	19180	19180	0
226	20240321	172300	636707160	19180	19180	19180	19180	0
227	20240321	172200	636707160	19180	19180	19180	19180	0
228	20240321	172100	636707160	19180	19180	19180	19180	0
229	20240321	172000	636707160	19180	19180	19180	19180	0
230	20240321	171900	636707160	19180	19180	19180	19180	0
231	20240321	171800	636707160	19180	19180	19180	19180	0
232	20240321	171700	636707160	19180	19180	19180	19180	0
233	20240321	171600	636707160	19180	19180	19180	19180	0
234	20240321	171500	636707160	19180	19180	19180	19180	0
235	20240321	171400	636707160	19180	19180	19180	19180	0
236	20240321	171300	636707160	19180	19180	19180	19180	0
237	20240321	171200	636707160	19180	19180	19180	19180	0
238	20240321	171100	636707160	19180	19180	19180	19180	0
239	20240321	171000	636707160	19180	19180	19180	19180	0
240	20240321	170900	636707160	19180	19180	19180	19180	0
241	20240321	170800	636707160	19180	19180	19180	19180	0
242	20240321	170700	636707160	19180	19180	19180	19180	140
243	20240321	170600	636707160	19180	19180	19180	19180	0
244	20240321	170500	636707160	19180	19180	19180	19180	0
245	20240321	170400	636707160	19180	19180	19180	19180	0
246	20240321	170300	636707160	19180	19180	19180	19180	0
247	20240321	170200	636707160	19180	19180	19180	19180	0
248	20240321	170100	636707160	19180	19180	19180	19180	0
249	20240321	170000	636707160	19180	19180	19180	19180	0
250	20240321	165900	636707160	19180	19180	19180	19180	0
251	20240321	165800	636707160	19180	19180	19180	19180	0
252	20240321	165700	636707160	19180	19180	19180	19180	0
253	20240321	165600	636707160	19180	19180	19180	19180	0
254	20240321	165500	636707160	19180	19180	19180	19180	0
255	20240321	165400	636707160	19180	19180	19180	19180	0
256	20240321	165300	636707160	19180	19180	19180	19180	0
257	20240321	165200	636707160	19180	19180	19180	19180	0
258	20240321	165100	636707160	19180	19180	19180	19180	0
259	20240321	165000	636707160	19180	19180	19180	19180	0
260	20240321	164900	636707160	19180	19180	19180	19180	0
261	20240321	164800	636707160	19180	19180	19180	19180	0
262	20240321	164700	636707160	19180	19180	19180	19180	0
263	20240321	164600	636707160	19180	19180	19180	19180	0
264	20240321	164500	636707160	19180	19180	19180	19180	0
265	20240321	164400	636707160	19180	19180	19180	19180	0
266	20240321	164300	636707160	19180	19180	19180	19180	0
267	20240321	164200	636707160	19180	19180	19180	19180	0
268	20240321	164100	636707160	19180	19180	19180	19180	0
269	20240321	164000	636707160	19180	19180	19180	19180	0
270	20240321	163900	636707160	19180	19180	19180	19180	0
271	20240321	163800	636707160	19180	19180	19180	19180	0
272	20240321	163700	636707160	19180	19180	19180	19180	140
273	20240321	163600	636707160	19180	19180	19180	19180	0
274	20240321	163500	636707160	19180	19180	19180	19180	0
275	20240321	163400	636707160	19180	19180	19180	19180	0
276	20240321	163300	636707160	19180	19180	19180	19180	0
277	20240321	163200	636707160	19180	19180	19180	19180	0
278	20240321	163100	636707160	19180	19180	19180	19180	0
279	20240321	163000	636707160	19180	19180	19180	19180	0
280	20240321	162900	636707160	19180	19180	19180	19180	0
281	20240321	162800	636707160	19180	19180	19180	19180	0
282	20240321	162700	636707160	19180	19180	19180	19180	0
283	20240321	162600	636707160	19180	19180	19180	19180	0
284	20240321	162500	636707160	19180	19180	19180	19180	0
285	20240321	162400	636707160	19180	19180	19180	19180	0
286	20240321	162300	636707160	19180	19180	19180	19180	0
287	20240321	162200	636707160	19180	19180	19180	19180	0
288	20240321	162100	636707160	19180	19180	19180	19180	0
289	20240321	162000	636707160	19180	19180	19180	19180	0
290	20240321	161900	636707160	19180	19180	19180	19180	0
291	20240321	161800	636707160	19180	19180	19180	19180	0
292	20240321	161700	636707160	19180	19180	19180	19180	0
293	20240321	161600	636707160	19180	19180	19180	19180	0
294	20240321	161500	636707160	19180	19180	19180	19180	0
295	20240321	161400	636707160	19180	19180	19180	19180	0
296	20240321	161300	636707160	19180	19180	19180	19180	0
297	20240321	161200	636707160	19180	19180	19180	19180	0
298	20240321	161100	636707160	19180	19180	19180	19180	0
299	20240321	161000	636707160	19180	19180	19180	19180	0
300	20240321	160900	636707160	19180	19180	19180	19180	0
301	20240321	160800	636707160	19180	19180	19180	19180	0
302	20240321	160700	636707160	19180	19180	19180	19180	140
303	20240321	160600	636707160	19180	19180	19180	19180	0
304	20240321	160500	636707160	19180	19180	19180	19180	0
305	20240321	160400	636707160	19180	19180	19180	19180	0
306	20240321	160300	636707160	19180	19180	19180	19180	0
307	20240321	160200	636707160	19180	19180	19180	19180	0
308	20240321	160100	636707160	19180	19180	19180	19180	0
309	20240321	160000	636707160	19180	19180	19180	19180	0
310	20240321	155900	636707160	19180	19180	19180	19180	0
311	20240321	155800	636707160	19180	19180	19180	19180	0
312	20240321	155700	636707160	19180	19180	19180	19180	0
313	20240321	155600	636707160	19180	19180	19180	19180	0
314	20240321	155500	636707160	19180	19180	19180	19180	0
315	20240321	155400	636707160	19180	19180	19180	19180	0
316	20240321	155300	636707160	19180	19180	19180	19180	0
317	20240321	155200	636707160	19180	19180	19180	19180	0
318	20240321	155100	636707160	19180	19180	19180	19180	0
319	20240321	155000	636707160	19180	19180	19180	19180	0
320	20240321	154900	636707160	19180	19180	19180	19180	0
321	20240321	154800	636707160	19180	19180	19180	19180	0
322	20240321	154700	636707160	19180	19180	19180	19180	0
323	20240321	154600	636707160	19180	19180	19180	19180	0
324	20240321	154500	636707160	19180	19180	19180	19180	0
325	20240321	154400	636707160	19180	19180	19180	19180	0
326	20240321	154300	636707160	19180	19180	19180	19180	0
327	20240321	154200	636707160	19180	19180	19180	19180	0
328	20240321	154100	636707160	19180	19180	19180	19180	0
329	20240321	154000	636707160	19180	19180	19180	19180	0
330	20240321	153900	636707160	19180	19180	19180	19180	0
331	20240321	153800	636707160	19180	19180	19180	19180	0
332	20240321	153700	636707160	19180	19180	19180	19180	140
333	20240321	153600	636707160	19180	19180	19180	19180	0
334	20240321	153500	636707160	19180	19180	19180	19180	0
335	20240321	153400	636707160	19180	19180	19180	19180	0
336	20240321	153300	636707160	19180	19180	19180	19180	0
337	20240321	153200	636707160	19180	19180	19180	19180	0
338	20240321	153100	636707160	19180	19180	19180	19180	0
339	20240321	153000	636707160	19180	19180	19180	19180	140
340	20240321	152900	634021960	19160	19160	19160	19160	0
341	20240321	152800	634021960	19160	19160	19160	19160	0
342	20240321	152700	634021960	19160	19160	19160	19160	0
343	20240321	152600	634021960	19160	19160	19160	19160	0
344	20240321	152500	634021960	19160	19160	19160	19160	0
345	20240321	152400	634021960	19160	19160	19160	19160	0
346	20240321	152300	634021960	19160	19160	19160	19160	0
347	20240321	152200	634021960	19160	19160	19160	19160	0
348	20240321	152100	634021960	19160	19160	19160	19160	0
349	20240321	152000	634021960	19160	19160	19160	19160	0
350	20240321	151900	634021960	19160	19190	19190	19160	304
351	20240321	151800	628189670	19190	19190	19190	19190	0
352	20240321	151700	628189670	19190	19190	19190	19190	0
353	20240321	151600	628189670	19190	19200	19200	19190	362
354	20240321	151500	621239890	19190	19180	19190	19180	65
355	20240321	151400	619992720	19070	19070	19070	19070	0
356	20240321	151300	619992720	19070	19070	19070	19070	0
357	20240321	151200	619992720	19070	19070	19070	19070	0
358	20240321	151100	619992720	19070	19070	19070	19070	0
359	20240321	151000	619992720	19070	19200	19200	19070	48
360	20240321	150900	619075410	19200	19200	19200	19200	30
361	20240321	150800	618499410	19200	19200	19200	19200	76
362	20240321	150700	617040210	19200	19200	19200	19200	45
363	20240321	150600	616176210	19200	19200	19200	19200	241
364	20240321	150500	611549010	19200	19200	19200	19200	400
365	20240321	150400	603869010	19200	19200	19200	19200	0
366	20240321	150300	603869010	19200	19200	19200	19200	558
367	20240321	150200	593155410	19200	19200	19210	19200	470
368	20240321	150100	584131230	19200	19200	19200	19200	345
369	20240321	150000	577507230	19200	19190	19200	19170	408
370	20240321	145900	569676260	19200	19200	19200	19200	32
371	20240321	145800	569061860	19170	19170	19170	19170	30
372	20240321	145700	568486760	19170	19170	19170	19170	90
373	20240321	145600	566761460	19170	19170	19170	19170	0
374	20240321	145500	566761460	19170	19170	19170	19170	46
375	20240321	145400	565879640	19170	19170	19170	19170	14
376	20240321	145300	565611260	19170	19170	19170	19170	45
377	20240321	145200	564748610	19170	19170	19170	19170	30
378	20240321	145100	564173510	19170	19170	19170	19170	45
379	20240321	145000	563310860	19170	19170	19170	19170	45
380	20240321	144900	562448210	19170	19170	19170	19170	30
381	20240321	144800	561873110	19170	19170	19170	19170	60
382	20240321	144700	560722910	19170	19170	19170	19170	15
383	20240321	144600	560435360	19170	19170	19170	19170	45
384	20240321	144500	559572710	19170	19170	19170	19170	64
385	20240321	144400	558345830	19170	19170	19170	19170	71
386	20240321	144300	556984760	19170	19170	19170	19170	0
387	20240321	144200	556984760	19170	19170	19170	19170	39
388	20240321	144100	556237130	19170	19170	19170	19170	21
389	20240321	144000	555834560	19170	19170	19170	19170	60
390	20240321	143900	554684360	19170	19170	19170	19170	45
391	20240321	143800	553821710	19170	19170	19170	19170	15
392	20240321	143700	553534160	19170	19170	19170	19170	45
393	20240321	143600	552671510	19170	19170	19170	19170	60
394	20240321	143500	551521310	19170	19170	19170	19170	15
395	20240321	143400	551233760	19170	19170	19170	19170	45
396	20240321	143300	550371110	19170	19170	19170	19170	45
397	20240321	143200	549508460	19170	19170	19170	19170	90
398	20240321	143100	547783160	19170	19170	19170	19170	0
399	20240321	143000	547783160	19170	19170	19170	19170	45
400	20240321	142900	546920510	19170	19170	19170	19170	90
401	20240321	142800	545195210	19170	19170	19170	19170	0
402	20240321	142700	545195210	19170	19170	19170	19170	0
403	20240321	142600	545195210	19170	19170	19170	19170	45
404	20240321	142500	544332560	19170	19170	19170	19170	90
405	20240321	142400	542607260	19170	19170	19170	19170	0
406	20240321	142300	542607260	19170	19170	19170	19170	45
407	20240321	142200	541744610	19170	19170	19170	19170	30
408	20240321	142100	541169510	19170	19170	19170	19170	60
409	20240321	142000	540019310	19170	19170	19170	19170	15
410	20240321	141900	539731760	19170	19170	19170	19170	90
411	20240321	141800	538006460	19170	19170	19170	19170	0
412	20240321	141700	538006460	19170	19170	19170	19170	45
413	20240321	141600	537143810	19170	19170	19170	19170	90
414	20240321	141500	535418510	19170	19170	19170	19170	0
415	20240321	141400	535418510	19170	19170	19170	19170	45
416	20240321	141300	534555860	19170	19170	19170	19170	30
417	20240321	141200	533980760	19170	19170	19170	19170	45
418	20240321	141100	533118110	19170	19170	19170	19170	15
419	20240321	141000	532830560	19170	19170	19170	19170	1570
420	20240321	140900	502733660	19160	19170	19170	19160	172
421	20240321	140800	499437830	19140	19140	19140	19140	0
422	20240321	140700	499437830	19140	19140	19140	19140	0
423	20240321	140600	499437830	19140	19140	19140	19140	0
424	20240321	140500	499437830	19140	19140	19140	19140	0
425	20240321	140400	499437830	19140	19140	19140	19140	0
426	20240321	140300	499437830	19140	19140	19140	19140	0
427	20240321	140200	499437830	19140	19140	19140	19140	0
428	20240321	140100	499437830	19140	19140	19140	19140	0
429	20240321	140000	499437830	19140	19140	19140	19140	0
430	20240321	135900	499437830	19140	19140	19140	19140	0
431	20240321	135800	499437830	19140	19140	19140	19140	4
432	20240321	135700	499361270	19130	19130	19130	19130	0
433	20240321	135600	499361270	19130	19130	19130	19130	0
434	20240321	135500	499361270	19130	19130	19130	19130	0
435	20240321	135400	499361270	19130	19130	19130	19130	0
436	20240321	135300	499361270	19130	19130	19130	19130	0
437	20240321	135200	499361270	19130	19130	19130	19130	0
438	20240321	135100	499361270	19130	19130	19130	19130	0
439	20240321	135000	499361270	19130	19130	19130	19130	0
440	20240321	134900	499361270	19130	19130	19130	19130	10
441	20240321	134800	499169970	19130	19130	19130	19130	0
442	20240321	134700	499169970	19130	19130	19130	19130	0
443	20240321	134600	499169970	19130	19130	19130	19130	0
444	20240321	134500	499169970	19130	19130	19130	19130	0
445	20240321	134400	499169970	19130	19130	19130	19130	0
446	20240321	134300	499169970	19130	19130	19130	19130	0
447	20240321	134200	499169970	19130	19130	19130	19130	0
448	20240321	134100	499169970	19130	19130	19130	19130	0
449	20240321	134000	499169970	19130	19130	19130	19130	0
450	20240321	133900	499169970	19130	19130	19130	19130	20
451	20240321	133800	498787370	19120	19120	19120	19120	0
452	20240321	133700	498787370	19120	19120	19120	19120	0
453	20240321	133600	498787370	19120	19120	19120	19120	0
454	20240321	133500	498787370	19120	19120	19120	19120	0
455	20240321	133400	498787370	19120	19120	19120	19120	0
456	20240321	133300	498787370	19120	19120	19120	19120	0
457	20240321	133200	498787370	19120	19120	19120	19120	0
458	20240321	133100	498787370	19120	19120	19120	19120	430
459	20240321	133000	490565770	19120	19120	19120	19120	0
460	20240321	132900	490565770	19120	19120	19120	19120	0
461	20240321	132800	490565770	19120	19120	19120	19120	0
462	20240321	132700	490565770	19120	19120	19120	19120	0
463	20240321	132600	490565770	19120	19180	19180	19120	380
464	20240321	132500	483279190	19180	19180	19180	19180	0
465	20240321	132400	483279190	19180	19180	19180	19180	0
466	20240321	132300	483279190	19180	19180	19180	19180	0
467	20240321	132200	483279190	19180	19180	19180	19180	0
468	20240321	132100	483279190	19180	19180	19180	19180	0
469	20240321	132000	483279190	19180	19180	19180	19180	0
470	20240321	131900	483279190	19180	19180	19180	19180	0
471	20240321	131800	483279190	19180	19180	19180	19180	0
472	20240321	131700	483279190	19180	19200	19200	19180	65
473	20240321	131600	482032190	19200	19200	19200	19200	75
474	20240321	131500	480592190	19200	19200	19200	19200	81
475	20240321	131400	479036990	19200	19210	19210	19200	642
476	20240321	131300	466710170	19200	19200	19200	19200	0
477	20240321	131200	466710170	19200	19200	19200	19200	0
478	20240321	131100	466710170	19200	19200	19200	19200	0
479	20240321	131000	466710170	19200	19200	19200	19200	0
480	20240321	130900	466710170	19200	19200	19200	19200	0
481	20240321	130800	466710170	19200	19200	19200	19200	39
482	20240321	130700	465961370	19200	19200	19200	19200	21
483	20240321	130600	465558170	19190	19190	19190	19190	0
484	20240321	130500	465558170	19190	19190	19190	19190	0
485	20240321	130400	465558170	19190	19190	19190	19190	0
486	20240321	130300	465558170	19190	19190	19190	19190	0
487	20240321	130200	465558170	19190	19190	19190	19190	0
488	20240321	130100	465558170	19190	19190	19190	19190	0
489	20240321	130000	465558170	19190	19190	19190	19190	0
490	20240321	125900	465558170	19190	19190	19190	19190	0
491	20240321	125800	465558170	19190	19190	19190	19190	0
492	20240321	125700	465558170	19190	19190	19190	19190	0
493	20240321	125600	465558170	19190	19190	19190	19190	75
494	20240321	125500	464118920	19190	19190	19190	19190	0
495	20240321	125400	464118920	19190	19190	19190	19190	70
496	20240321	125300	462775620	19190	19190	19190	19190	84
497	20240321	125200	461163660	19190	19190	19190	19190	0
498	20240321	125100	461163660	19190	19190	19190	19190	21
499	20240321	125000	460760670	19190	19190	19190	19190	78
500	20240321	124900	459263850	19190	19190	19190	19190	0
501	20240321	124800	459263850	19190	19190	19190	19190	27
502	20240321	124700	458745720	19190	19190	19190	19190	301
503	20240321	124600	452969530	19190	19190	19190	19190	0
504	20240321	124500	452969530	19190	19190	19190	19190	0
505	20240321	124400	452969530	19190	19190	19190	19190	0
506	20240321	124300	452969530	19190	19190	19190	19190	0
507	20240321	124200	452969530	19190	19190	19190	19190	0
508	20240321	124100	452969530	19190	19190	19190	19190	0
509	20240321	124000	452969530	19190	19190	19190	19190	30
510	20240321	123900	452393830	19190	19190	19190	19190	75
511	20240321	123800	450954580	19190	19190	19190	19190	0
512	20240321	123700	450954580	19190	19190	19190	19190	60
513	20240321	123600	449803180	19190	19190	19190	19190	15
514	20240321	123500	449515330	19190	19190	19190	19190	30
515	20240321	123400	448939630	19190	19190	19190	19190	45
516	20240321	123300	448076080	19190	19190	19190	19190	255
517	20240321	123200	443182630	19190	19190	19190	19190	0
518	20240321	123100	443182630	19190	19190	19190	19190	0
519	20240321	123000	443182630	19190	19190	19190	19190	0
520	20240321	122900	443182630	19190	19190	19190	19190	0
521	20240321	122800	443182630	19190	19190	19190	19190	0
522	20240321	122700	443182630	19190	19190	19190	19190	150
523	20240321	122600	440304130	19190	19190	19190	19190	0
524	20240321	122500	440304130	19190	19190	19190	19190	0
525	20240321	122400	440304130	19190	19190	19190	19190	0
526	20240321	122300	440304130	19190	19190	19190	19190	120
527	20240321	122200	438001330	19190	19190	19190	19190	0
528	20240321	122100	438001330	19190	19190	19190	19190	0
529	20240321	122000	438001330	19190	19190	19190	19190	30
530	20240321	121900	437425630	19190	19190	19190	19190	198
531	20240321	121800	433626010	19190	19190	19190	19190	0
532	20240321	121700	433626010	19190	19190	19190	19190	1
533	20240321	121600	433606820	19190	19190	19190	19190	16
534	20240321	121500	433299780	19190	19190	19190	19190	30
535	20240321	121400	432724080	19190	19210	19210	19190	45
536	20240321	121300	431860230	19210	19210	19210	19210	75
537	20240321	121200	430419480	19210	19210	19210	19210	0
538	20240321	121100	430419480	19210	19210	19210	19210	45
539	20240321	121000	429555030	19210	19210	19210	19210	30
540	20240321	120900	428978730	19210	19210	19210	19210	778
541	20240321	120800	414033350	19100	19100	19100	19100	37
542	20240321	120700	413326650	19050	19050	19050	19050	0
543	20240321	120600	413326650	19050	19050	19050	19050	1
544	20240321	120500	413307600	19050	19050	19050	19050	0
545	20240321	120400	413307600	19050	19050	19050	19050	0
546	20240321	120300	413307600	19050	19050	19050	19050	0
547	20240321	120200	413307600	19050	19050	19050	19050	0
548	20240321	120100	413307600	19050	19050	19050	19050	0
549	20240321	120000	413307600	19050	19100	19100	19050	58
550	20240321	115900	412200300	19100	19100	19100	19100	27
551	20240321	115800	411684600	19100	19100	19100	19100	73
552	20240321	115700	410290300	19100	19190	19190	19100	1102
553	20240321	115600	389155880	19190	19190	19190	19190	462
554	20240321	115500	380290100	19190	19190	19190	19190	45
555	20240321	115400	379426550	19190	19190	19190	19190	45
556	20240321	115300	378563000	19190	19190	19190	19190	30
557	20240321	115200	377987300	19190	19190	19190	19190	45
558	20240321	115100	377123750	19190	19190	19190	19190	45
559	20240321	115000	376260200	19190	19190	19190	19190	30
560	20240321	114900	375684500	19190	19100	19190	19100	730
561	20240321	114800	361697630	19000	19000	19000	19000	0
562	20240321	114700	361697630	19000	19000	19000	19000	0
563	20240321	114600	361697630	19000	19000	19000	19000	0
564	20240321	114500	361697630	19000	19000	19000	19000	0
565	20240321	114400	361697630	19000	19000	19000	19000	0
566	20240321	114300	361697630	19000	19000	19000	19000	0
567	20240321	114200	361697630	19000	19000	19000	19000	0
568	20240321	114100	361697630	19000	19000	19000	19000	0
569	20240321	114000	361697630	19000	19000	19000	19000	0
570	20240321	113900	361697630	19000	19000	19000	19000	0
571	20240321	113800	361697630	19000	19000	19000	19000	0
572	20240321	113700	361697630	19000	19000	19000	19000	0
573	20240321	113600	361697630	19000	19000	19000	19000	0
574	20240321	113500	361697630	19000	19000	19000	19000	0
575	20240321	113400	361697630	19000	19000	19000	19000	0
576	20240321	113300	361697630	19000	19000	19000	19000	0
577	20240321	113200	361697630	19000	19000	19000	19000	0
578	20240321	113100	361697630	19000	19000	19000	19000	0
579	20240321	113000	361697630	19000	19000	19000	19000	0
580	20240321	112900	361697630	19000	19000	19000	19000	0
581	20240321	112800	361697630	19000	19000	19000	19000	0
582	20240321	112700	361697630	19000	19000	19000	19000	0
583	20240321	112600	361697630	19000	19050	19050	19000	969
584	20240321	112500	343254980	19050	19050	19050	19050	22
585	20240321	112400	342835880	19040	19040	19040	19040	0
586	20240321	112300	342835880	19040	19040	19040	19040	0
587	20240321	112200	342835880	19040	19040	19040	19040	1
588	20240321	112100	342816840	19040	19040	19040	19040	0
589	20240321	112000	342816840	19040	19040	19040	19040	0
590	20240321	111900	342816840	19040	19040	19040	19040	0
591	20240321	111800	342816840	19040	19040	19040	19040	0
592	20240321	111700	342816840	19040	19040	19040	19040	0
593	20240321	111600	342816840	19040	19040	19040	19040	0
594	20240321	111500	342816840	19040	19050	19050	19040	378
595	20240321	111400	335616940	19050	19050	19050	19050	0
596	20240321	111300	335616940	19050	19050	19050	19050	0
597	20240321	111200	335616940	19050	19050	19050	19050	0
598	20240321	111100	335616940	19050	19070	19070	19050	20
599	20240321	111000	335235920	19100	19100	19100	19100	45
600	20240321	110900	334376420	19100	19150	19150	19100	183
601	20240321	110800	330874750	19150	19200	19200	19150	130
602	20240321	110700	328380600	19200	19200	19200	19200	0
603	20240321	110600	328380600	19200	19200	19200	19200	57
604	20240321	110500	327286200	19200	19200	19200	19200	15
605	20240321	110400	326998200	19200	19280	19280	19200	60
606	20240321	110300	325842600	19280	19200	19280	19200	35
607	20240321	110200	325169080	19200	19200	19200	19200	60
608	20240321	110100	324017080	19200	19200	19200	19200	45
609	20240321	110000	323153080	19200	19200	19200	19200	30
610	20240321	105900	322577080	19200	19200	19200	19200	45
611	20240321	105800	321713080	19200	19200	19200	19200	120
612	20240321	105700	319409080	19200	19200	19200	19200	0
613	20240321	105600	319409080	19200	19200	19200	19200	0
614	20240321	105500	319409080	19200	19200	19200	19200	45
615	20240321	105400	318545080	19200	19200	19200	19200	45
616	20240321	105300	317681080	19200	19200	19200	19200	65
617	20240321	105200	316433080	19200	19200	19200	19200	0
618	20240321	105100	316433080	19200	19200	19200	19200	87
619	20240321	105000	314762680	19200	19340	19340	19200	110
620	20240321	104900	312648580	19340	19330	19340	19330	35
621	20240321	104800	311971720	19200	19200	19200	19200	0
622	20240321	104700	311971720	19200	19320	19320	19200	31
623	20240321	104600	311372920	19320	19320	19320	19320	30
624	20240321	104500	310793320	19320	19320	19320	19320	45
625	20240321	104400	309923920	19320	19320	19320	19320	45
626	20240321	104300	309054520	19320	19320	19320	19320	30
627	20240321	104200	308474920	19320	19320	19320	19320	60
628	20240321	104100	307315720	19320	19320	19320	19320	45
629	20240321	104000	306446320	19320	19320	19320	19320	67
630	20240321	103900	305151880	19320	19320	19320	19320	15
631	20240321	103800	304862080	19320	19320	19320	19320	45
632	20240321	103700	303992680	19320	19320	19320	19320	42
633	20240321	103600	303181240	19320	19320	19320	19320	45
634	20240321	103500	302311840	19320	19310	19320	19310	30
635	20240321	103400	301732300	19320	19320	19320	19320	45
636	20240321	103300	300862900	19320	19320	19320	19320	45
637	20240321	103200	299993500	19320	19190	19320	19190	78
638	20240321	103100	298495380	19190	19240	19240	19190	160
639	20240321	103000	295422730	19240	19240	19240	19240	81
640	20240321	102900	293864290	19240	19300	19300	19240	16
641	20240321	102800	293555550	19300	19300	19300	19300	40
642	20240321	102700	292783550	19240	19240	19240	19240	201
643	20240321	102600	288916310	19190	19190	19190	19190	0
644	20240321	102500	288916310	19190	19190	19190	19190	0
645	20240321	102400	288916310	19190	19190	19190	19190	0
646	20240321	102300	288916310	19190	19260	19260	19190	122
647	20240321	102200	286574080	19260	19260	19260	19260	45
648	20240321	102100	285707380	19260	19260	19260	19260	60
649	20240321	102000	284551780	19260	19260	19260	19260	15
650	20240321	101900	284262880	19260	19260	19260	19260	45
651	20240321	101800	283396180	19260	19260	19260	19260	30
652	20240321	101700	282818380	19260	19260	19260	19260	75
653	20240321	101600	281373880	19260	19260	19260	19260	45
654	20240321	101500	280507180	19260	19260	19260	19260	0
655	20240321	101400	280507180	19260	19260	19260	19260	45
656	20240321	101300	279640480	19260	19430	19430	19250	176
657	20240321	101200	276249170	19430	19430	19430	19430	26
658	20240321	101100	275743990	19230	19440	19440	19230	46
659	20240321	101000	274850050	19440	19240	19440	19240	2103
660	20240321	100900	234116410	19240	19240	19240	19240	2
661	20240321	100800	234077930	19240	19240	19240	19240	39
662	20240321	100700	233327570	19240	19240	19240	19240	45
663	20240321	100600	232461770	19240	19240	19240	19240	30
664	20240321	100500	231884570	19240	19240	19240	19160	165
665	20240321	100400	228717810	19240	19240	19240	19240	30
666	20240321	100300	228140610	19240	19240	19240	19240	45
667	20240321	100200	227274810	19240	19240	19240	19240	45
668	20240321	100100	226409010	19240	19240	19240	19240	30
669	20240321	100000	225831810	19240	19240	19240	19240	31
670	20240321	095900	225235370	19100	19100	19100	19100	0
671	20240321	095800	225235370	19100	19100	19100	19100	0
672	20240321	095700	225235370	19100	19150	19150	19100	139
673	20240321	095600	222579720	19150	19150	19150	19150	100
674	20240321	095500	220664720	19150	19190	19190	19100	238
675	20240321	095400	216113070	19190	19190	19190	19190	30
676	20240321	095300	215537370	19190	19190	19190	19190	62
677	20240321	095200	214347590	19100	19280	19290	19100	381
678	20240321	095100	207066490	19150	19280	19290	19150	353
679	20240321	095000	200299990	19290	19290	19290	19290	45
680	20240321	094900	199431940	19290	19290	19290	19290	30
681	20240321	094800	198853240	19290	19290	19290	19290	105
682	20240321	094700	196827790	19290	19290	19290	19290	50
683	20240321	094600	195863290	19150	19150	19150	19150	0
684	20240321	094500	195863290	19150	19290	19290	19150	639
685	20240321	094400	183621340	19290	19290	19290	19290	60
686	20240321	094300	182463940	19290	19290	19290	19290	149
687	20240321	094200	179589730	19290	19290	19290	19290	45
688	20240321	094100	178721680	19290	19290	19290	19290	30
689	20240321	094000	178142980	19290	19290	19290	19290	45
690	20240321	093900	177274930	19290	19290	19290	19280	45
691	20240321	093800	176406890	19290	19290	19290	19290	60
692	20240321	093700	175249490	19200	19200	19200	19200	272
693	20240321	093600	170027090	19160	19300	19300	19160	16
694	20240321	093500	169718430	19300	19300	19300	19300	45
695	20240321	093400	168849930	19300	19300	19300	19300	45
696	20240321	093300	167981430	19300	19300	19300	19300	75
697	20240321	093200	166533930	19300	19300	19300	19300	0
698	20240321	093100	166533930	19300	19300	19300	19300	45
699	20240321	093000	165665430	19300	19300	19300	19300	30
700	20240321	092900	165086430	19300	19300	19300	19300	98
701	20240321	092800	163195030	19300	19300	19300	19300	45
702	20240321	092700	162326530	19300	19300	19300	19300	30
703	20240321	092600	161747530	19300	19300	19300	19300	45
704	20240321	092500	160879030	19300	19300	19300	19300	45
705	20240321	092400	160010530	19300	19300	19300	19300	135
706	20240321	092300	157405030	19300	19300	19300	19300	0
707	20240321	092200	157405030	19300	19300	19300	19300	0
708	20240321	092100	157405030	19300	19300	19300	19300	45
709	20240321	092000	156536530	19300	19300	19300	19300	45
710	20240321	091900	155668030	19300	19300	19300	19300	0
711	20240321	091800	155668030	19300	19320	19320	19300	307
712	20240321	091700	149742060	19320	19450	19450	19320	428
713	20240321	091600	141456850	19450	19450	19450	19450	30
714	20240321	091500	140873350	19500	19500	19500	19500	45
715	20240321	091400	139995850	19500	19520	19550	19500	273
716	20240321	091300	134667800	19480	19400	19480	19400	240
717	20240321	091200	129997250	19300	19300	19300	19300	0
718	20240321	091100	129997250	19300	19190	19300	19190	4781
719	20240321	091000	37954520	19190	19200	19200	19190	679
720	20240321	090900	24919850	19190	19190	19190	19190	150
721	20240321	090800	22041350	19000	19000	19000	19000	400
722	20240321	090700	14441350	18910	18910	18910	18910	0
723	20240321	090600	14441350	18910	18910	18910	18910	0
724	20240321	090500	14441350	18910	18910	18910	18910	0
725	20240321	090400	14441350	18910	18910	18910	18910	198
726	20240321	090300	10697170	18900	18900	18900	18900	0
727	20240321	090200	10697170	18900	18900	18900	18900	0
728	20240321	090100	10697170	18900	18900	18900	18900	1
729	20240321	090000	10678270	19000	19010	19010	19000	562