KissMeData/033270/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191800	254610550	19180	19180	19180	19180	256
3	20250317	191700	254610550	19180	19180	19180	19180	0
4	20250317	191600	254610550	19180	19180	19180	19180	0
5	20250317	191500	254610550	19180	19180	19180	19180	0
6	20250317	191400	254610550	19180	19180	19180	19180	0
7	20250317	191300	254610550	19180	19180	19180	19180	0
8	20250317	191200	254610550	19180	19180	19180	19180	0
9	20250317	191100	254610550	19180	19180	19180	19180	0
10	20250317	191000	254610550	19180	19180	19180	19180	0
11	20250317	190900	254610550	19180	19180	19180	19180	0
12	20250317	190800	254610550	19180	19180	19180	19180	0
13	20250317	190700	254610550	19180	19180	19180	19180	0
14	20250317	190600	254610550	19180	19180	19180	19180	0
15	20250317	190500	254610550	19180	19180	19180	19180	0
16	20250317	190400	254610550	19180	19180	19180	19180	0
17	20250317	190300	254610550	19180	19180	19180	19180	0
18	20250317	190200	254610550	19180	19180	19180	19180	0
19	20250317	190100	254610550	19180	19180	19180	19180	0
20	20250317	190000	254610550	19180	19180	19180	19180	0
21	20250317	185900	254610550	19180	19180	19180	19180	0
22	20250317	185800	254610550	19180	19180	19180	19180	0
23	20250317	185700	254610550	19180	19180	19180	19180	0
24	20250317	185600	254610550	19180	19180	19180	19180	0
25	20250317	185500	254610550	19180	19180	19180	19180	0
26	20250317	185400	254610550	19180	19180	19180	19180	0
27	20250317	185300	254610550	19180	19180	19180	19180	0
28	20250317	185200	254610550	19180	19180	19180	19180	0
29	20250317	185100	254610550	19180	19180	19180	19180	0
30	20250317	185000	254610550	19180	19180	19180	19180	0
31	20250317	184900	254610550	19180	19180	19180	19180	0
32	20250317	184800	254610550	19180	19180	19180	19180	256
33	20250317	184700	254610550	19180	19180	19180	19180	0
34	20250317	184600	254610550	19180	19180	19180	19180	0
35	20250317	184500	254610550	19180	19180	19180	19180	0
36	20250317	184400	254610550	19180	19180	19180	19180	0
37	20250317	184300	254610550	19180	19180	19180	19180	0
38	20250317	184200	254610550	19180	19180	19180	19180	0
39	20250317	184100	254610550	19180	19180	19180	19180	0
40	20250317	184000	254610550	19180	19180	19180	19180	0
41	20250317	183900	254610550	19180	19180	19180	19180	0
42	20250317	183800	254610550	19180	19180	19180	19180	0
43	20250317	183700	254610550	19180	19180	19180	19180	0
44	20250317	183600	254610550	19180	19180	19180	19180	0
45	20250317	183500	254610550	19180	19180	19180	19180	0
46	20250317	183400	254610550	19180	19180	19180	19180	0
47	20250317	183300	254610550	19180	19180	19180	19180	0
48	20250317	183200	254610550	19180	19180	19180	19180	0
49	20250317	183100	254610550	19180	19180	19180	19180	0
50	20250317	183000	254610550	19180	19180	19180	19180	0
51	20250317	182900	254610550	19180	19180	19180	19180	0
52	20250317	182800	254610550	19180	19180	19180	19180	0
53	20250317	182700	254610550	19180	19180	19180	19180	0
54	20250317	182600	254610550	19180	19180	19180	19180	0
55	20250317	182500	254610550	19180	19180	19180	19180	0
56	20250317	182400	254610550	19180	19180	19180	19180	0
57	20250317	182300	254610550	19180	19180	19180	19180	0
58	20250317	182200	254610550	19180	19180	19180	19180	0
59	20250317	182100	254610550	19180	19180	19180	19180	0
60	20250317	182000	254610550	19180	19180	19180	19180	0
61	20250317	181900	254610550	19180	19180	19180	19180	0
62	20250317	181800	254610550	19180	19180	19180	19180	256
63	20250317	181700	254610550	19180	19180	19180	19180	0
64	20250317	181600	254610550	19180	19180	19180	19180	0
65	20250317	181500	254610550	19180	19180	19180	19180	0
66	20250317	181400	254610550	19180	19180	19180	19180	0
67	20250317	181300	254610550	19180	19180	19180	19180	0
68	20250317	181200	254610550	19180	19180	19180	19180	0
69	20250317	181100	254610550	19180	19180	19180	19180	0
70	20250317	181000	254610550	19180	19180	19180	19180	0
71	20250317	180900	254610550	19180	19180	19180	19180	0
72	20250317	180800	254610550	19180	19180	19180	19180	0
73	20250317	180700	254610550	19180	19180	19180	19180	0
74	20250317	180600	254610550	19180	19180	19180	19180	0
75	20250317	180500	254610550	19180	19180	19180	19180	0
76	20250317	180400	254610550	19180	19180	19180	19180	0
77	20250317	180300	254610550	19180	19180	19180	19180	0
78	20250317	180200	254610550	19180	19180	19180	19180	0
79	20250317	180100	254610550	19180	19180	19180	19180	0
80	20250317	180000	254610550	19180	19180	19180	19180	0
81	20250317	175900	254610550	19180	19180	19180	19180	0
82	20250317	175800	254610550	19180	19180	19180	19180	0
83	20250317	175700	254610550	19180	19180	19180	19180	0
84	20250317	175600	254610550	19180	19180	19180	19180	0
85	20250317	175500	254610550	19180	19180	19180	19180	0
86	20250317	175400	254610550	19180	19180	19180	19180	0
87	20250317	175300	254610550	19180	19180	19180	19180	0
88	20250317	175200	254610550	19180	19180	19180	19180	0
89	20250317	175100	254610550	19180	19180	19180	19180	0
90	20250317	175000	254610550	19180	19180	19180	19180	0
91	20250317	174900	254610550	19180	19180	19180	19180	0
92	20250317	174800	254610550	19180	19180	19180	19180	256
93	20250317	174700	254610550	19180	19180	19180	19180	0
94	20250317	174600	254610550	19180	19180	19180	19180	0
95	20250317	174500	254610550	19180	19180	19180	19180	0
96	20250317	174400	254610550	19180	19180	19180	19180	0
97	20250317	174300	254610550	19180	19180	19180	19180	0
98	20250317	174200	254610550	19180	19180	19180	19180	0
99	20250317	174100	254610550	19180	19180	19180	19180	0
100	20250317	174000	254610550	19180	19180	19180	19180	0
101	20250317	173900	254610550	19180	19180	19180	19180	0
102	20250317	173800	254610550	19180	19180	19180	19180	0
103	20250317	173700	254610550	19180	19180	19180	19180	0
104	20250317	173600	254610550	19180	19180	19180	19180	0
105	20250317	173500	254610550	19180	19180	19180	19180	0
106	20250317	173400	254610550	19180	19180	19180	19180	0
107	20250317	173300	254610550	19180	19180	19180	19180	0
108	20250317	173200	254610550	19180	19180	19180	19180	0
109	20250317	173100	254610550	19180	19180	19180	19180	0
110	20250317	173000	254610550	19180	19180	19180	19180	0
111	20250317	172900	254610550	19180	19180	19180	19180	0
112	20250317	172800	254610550	19180	19180	19180	19180	0
113	20250317	172700	254610550	19180	19180	19180	19180	0
114	20250317	172600	254610550	19180	19180	19180	19180	0
115	20250317	172500	254610550	19180	19180	19180	19180	0
116	20250317	172400	254610550	19180	19180	19180	19180	0
117	20250317	172300	254610550	19180	19180	19180	19180	0
118	20250317	172200	254610550	19180	19180	19180	19180	0
119	20250317	172100	254610550	19180	19180	19180	19180	0
120	20250317	172000	254610550	19180	19180	19180	19180	0
121	20250317	171900	254610550	19180	19180	19180	19180	0
122	20250317	171800	254610550	19180	19180	19180	19180	256
123	20250317	171700	254610550	19180	19180	19180	19180	0
124	20250317	171600	254610550	19180	19180	19180	19180	0
125	20250317	171500	254610550	19180	19180	19180	19180	0
126	20250317	171400	254610550	19180	19180	19180	19180	0
127	20250317	171300	254610550	19180	19180	19180	19180	0
128	20250317	171200	254610550	19180	19180	19180	19180	0
129	20250317	171100	254610550	19180	19180	19180	19180	0
130	20250317	171000	254610550	19180	19180	19180	19180	0
131	20250317	170900	254610550	19180	19180	19180	19180	0
132	20250317	170800	254610550	19180	19180	19180	19180	0
133	20250317	170700	254610550	19180	19180	19180	19180	0
134	20250317	170600	254610550	19180	19180	19180	19180	0
135	20250317	170500	254610550	19180	19180	19180	19180	0
136	20250317	170400	254610550	19180	19180	19180	19180	0
137	20250317	170300	254610550	19180	19180	19180	19180	0
138	20250317	170200	254610550	19180	19180	19180	19180	0
139	20250317	170100	254610550	19180	19180	19180	19180	0
140	20250317	170000	254610550	19180	19180	19180	19180	0
141	20250317	165900	254610550	19180	19180	19180	19180	0
142	20250317	165800	254610550	19180	19180	19180	19180	0
143	20250317	165700	254610550	19180	19180	19180	19180	0
144	20250317	165600	254610550	19180	19180	19180	19180	0
145	20250317	165500	254610550	19180	19180	19180	19180	0
146	20250317	165400	254610550	19180	19180	19180	19180	0
147	20250317	165300	254610550	19180	19180	19180	19180	0
148	20250317	165200	254610550	19180	19180	19180	19180	0
149	20250317	165100	254610550	19180	19180	19180	19180	0
150	20250317	165000	254610550	19180	19180	19180	19180	0
151	20250317	164900	254610550	19180	19180	19180	19180	0
152	20250317	164800	254610550	19180	19180	19180	19180	256
153	20250317	164700	254610550	19180	19180	19180	19180	0
154	20250317	164600	254610550	19180	19180	19180	19180	0
155	20250317	164500	254610550	19180	19180	19180	19180	0
156	20250317	164400	254610550	19180	19180	19180	19180	0
157	20250317	164300	254610550	19180	19180	19180	19180	0
158	20250317	164200	254610550	19180	19180	19180	19180	0
159	20250317	164100	254610550	19180	19180	19180	19180	0
160	20250317	164000	254610550	19180	19180	19180	19180	0
161	20250317	163900	254610550	19180	19180	19180	19180	0
162	20250317	163800	254610550	19180	19180	19180	19180	0
163	20250317	163700	254610550	19180	19180	19180	19180	0
164	20250317	163600	254610550	19180	19180	19180	19180	0
165	20250317	163500	254610550	19180	19180	19180	19180	0
166	20250317	163400	254610550	19180	19180	19180	19180	0
167	20250317	163300	254610550	19180	19180	19180	19180	0
168	20250317	163200	254610550	19180	19180	19180	19180	0
169	20250317	163100	254610550	19180	19180	19180	19180	0
170	20250317	163000	254610550	19180	19180	19180	19180	0
171	20250317	162900	254610550	19180	19180	19180	19180	0
172	20250317	162800	254610550	19180	19180	19180	19180	0
173	20250317	162700	254610550	19180	19180	19180	19180	0
174	20250317	162600	254610550	19180	19180	19180	19180	0
175	20250317	162500	254610550	19180	19180	19180	19180	0
176	20250317	162400	254610550	19180	19180	19180	19180	0
177	20250317	162300	254610550	19180	19180	19180	19180	0
178	20250317	162200	254610550	19180	19180	19180	19180	0
179	20250317	162100	254610550	19180	19180	19180	19180	0
180	20250317	162000	254610550	19180	19180	19180	19180	0
181	20250317	161900	254610550	19180	19180	19180	19180	0
182	20250317	161800	254610550	19180	19180	19180	19180	256
183	20250317	161700	254610550	19180	19180	19180	19180	0
184	20250317	161600	254610550	19180	19180	19180	19180	0
185	20250317	161500	254610550	19180	19180	19180	19180	0
186	20250317	161400	254610550	19180	19180	19180	19180	0
187	20250317	161300	254610550	19180	19180	19180	19180	0
188	20250317	161200	254610550	19180	19180	19180	19180	0
189	20250317	161100	254610550	19180	19180	19180	19180	0
190	20250317	161000	254610550	19180	19180	19180	19180	0
191	20250317	160900	254610550	19180	19180	19180	19180	0
192	20250317	160800	254610550	19180	19180	19180	19180	0
193	20250317	160700	254610550	19180	19180	19180	19180	0
194	20250317	160600	254610550	19180	19180	19180	19180	0
195	20250317	160500	254610550	19180	19180	19180	19180	0
196	20250317	160400	254610550	19180	19180	19180	19180	0
197	20250317	160300	254610550	19180	19180	19180	19180	0
198	20250317	160200	254610550	19180	19180	19180	19180	0
199	20250317	160100	254610550	19180	19180	19180	19180	0
200	20250317	160000	254610550	19180	19180	19180	19180	0
201	20250317	155900	254610550	19180	19180	19180	19180	0
202	20250317	155800	254610550	19180	19180	19180	19180	0
203	20250317	155700	254610550	19180	19180	19180	19180	0
204	20250317	155600	254610550	19180	19180	19180	19180	0
205	20250317	155500	254610550	19180	19180	19180	19180	0
206	20250317	155400	254610550	19180	19180	19180	19180	0
207	20250317	155300	254610550	19180	19180	19180	19180	0
208	20250317	155200	254610550	19180	19180	19180	19180	0
209	20250317	155100	254610550	19180	19180	19180	19180	0
210	20250317	155000	254610550	19180	19180	19180	19180	0
211	20250317	154900	254610550	19180	19180	19180	19180	0
212	20250317	154800	254610550	19180	19180	19180	19180	256
213	20250317	154700	254610550	19180	19180	19180	19180	0
214	20250317	154600	254610550	19180	19180	19180	19180	0
215	20250317	154500	254610550	19180	19180	19180	19180	0
216	20250317	154400	254610550	19180	19180	19180	19180	0
217	20250317	154300	254610550	19180	19180	19180	19180	0
218	20250317	154200	254610550	19180	19180	19180	19180	0
219	20250317	154100	254610550	19180	19180	19180	19180	0
220	20250317	154000	254610550	19180	19180	19180	19180	0
221	20250317	153900	254610550	19180	19180	19180	19180	0
222	20250317	153800	254610550	19180	19180	19180	19180	0
223	20250317	153700	254610550	19180	19180	19180	19180	0
224	20250317	153600	254610550	19180	19180	19180	19180	0
225	20250317	153500	254610550	19180	19180	19180	19180	0
226	20250317	153400	254610550	19180	19180	19180	19180	0
227	20250317	153300	254610550	19180	19180	19180	19180	0
228	20250317	153200	254610550	19180	19180	19180	19180	0
229	20250317	153100	254610550	19180	19180	19180	19180	0
230	20250317	153000	254610550	19180	19180	19180	19180	256
231	20250317	152900	249700470	19180	19180	19180	19180	0
232	20250317	152800	249700470	19180	19180	19180	19180	0
233	20250317	152700	249700470	19180	19180	19180	19180	0
234	20250317	152600	249700470	19180	19180	19180	19180	0
235	20250317	152500	249700470	19180	19180	19180	19180	0
236	20250317	152400	249700470	19180	19180	19180	19180	0
237	20250317	152300	249700470	19180	19180	19180	19180	0
238	20250317	152200	249700470	19180	19180	19180	19180	0
239	20250317	152100	249700470	19180	19180	19180	19180	0
240	20250317	152000	249700470	19180	19180	19180	19180	0
241	20250317	151900	249700470	19180	19180	19180	19180	0
242	20250317	151800	249700470	19180	19180	19180	19180	0
243	20250317	151700	249700470	19180	19180	19180	19180	0
244	20250317	151600	249700470	19180	19200	19200	19180	18
245	20250317	151500	249355200	19200	19200	19200	19200	8
246	20250317	151400	249201600	19220	19220	19220	19220	0
247	20250317	151300	249201600	19220	19220	19220	19220	1
248	20250317	151200	249182380	19220	19220	19220	19220	0
249	20250317	151100	249182380	19220	19220	19220	19220	0
250	20250317	151000	249182380	19220	19220	19220	19220	0
251	20250317	150900	249182380	19220	19220	19220	19220	0
252	20250317	150800	249182380	19220	19220	19220	19220	0
253	20250317	150700	249182380	19220	19220	19220	19220	0
254	20250317	150600	249182380	19220	19220	19220	19220	0
255	20250317	150500	249182380	19220	19220	19220	19220	0
256	20250317	150400	249182380	19220	19220	19220	19220	1
257	20250317	150300	249163160	19200	19200	19200	19200	1
258	20250317	150200	249143960	19200	19200	19200	19200	0
259	20250317	150100	249143960	19200	19200	19200	19200	0
260	20250317	150000	249143960	19200	19200	19200	19200	1
261	20250317	145900	249124760	19190	19190	19190	19190	0
262	20250317	145800	249124760	19190	19190	19190	19190	0
263	20250317	145700	249124760	19190	19190	19190	19190	1
264	20250317	145600	249105570	19180	19180	19180	19180	25
265	20250317	145500	248626070	19160	19160	19160	19160	0
266	20250317	145400	248626070	19160	19160	19160	19160	0
267	20250317	145300	248626070	19160	19160	19160	19160	0
268	20250317	145200	248626070	19160	19160	19160	19160	0
269	20250317	145100	248626070	19160	19160	19160	19160	0
270	20250317	145000	248626070	19160	19160	19160	19160	4
271	20250317	144900	248549430	19160	19160	19160	19160	1
272	20250317	144800	248530270	19170	19170	19170	19170	0
273	20250317	144700	248530270	19170	19170	19170	19170	2
274	20250317	144600	248491930	19140	19140	19140	19140	0
275	20250317	144500	248491930	19140	19140	19140	19140	0
276	20250317	144400	248491930	19140	19170	19170	19140	2
277	20250317	144300	248453620	19170	19170	19170	19170	20
278	20250317	144200	248070220	19160	19160	19160	19160	51
279	20250317	144100	247093060	19130	19130	19130	19130	0
280	20250317	144000	247093060	19130	19130	19130	19130	0
281	20250317	143900	247093060	19130	19130	19130	19130	0
282	20250317	143800	247093060	19130	19130	19130	19130	0
283	20250317	143700	247093060	19130	19130	19130	19130	6
284	20250317	143600	246978280	19160	19160	19160	19160	0
285	20250317	143500	246978280	19160	19160	19160	19160	1
286	20250317	143400	246959120	19160	19160	19160	19160	0
287	20250317	143300	246959120	19160	19160	19160	19160	0
288	20250317	143200	246959120	19160	19160	19160	19160	0
289	20250317	143100	246959120	19160	19160	19160	19160	1
290	20250317	143000	246939960	19130	19130	19130	19130	0
291	20250317	142900	246939960	19130	19130	19130	19130	1
292	20250317	142800	246920830	19130	19140	19140	19130	5
293	20250317	142700	246825160	19140	19140	19140	19140	11
294	20250317	142600	246614620	19140	19140	19140	19140	16
295	20250317	142500	246308380	19140	19150	19150	19140	9
296	20250317	142400	246136110	19150	19150	19150	19150	9
297	20250317	142300	245963760	19150	19150	19150	19150	0
298	20250317	142200	245963760	19150	19150	19150	19150	0
299	20250317	142100	245963760	19150	19150	19150	19150	5
300	20250317	142000	245868010	19150	19150	19150	19150	17
301	20250317	141900	245542460	19150	19150	19150	19150	0
302	20250317	141800	245542460	19150	19150	19150	19150	0
303	20250317	141700	245542460	19150	19150	19150	19150	17
304	20250317	141600	245216910	19150	19150	19150	19150	0
305	20250317	141500	245216910	19150	19150	19150	19150	17
306	20250317	141400	244891360	19160	19160	19160	19160	0
307	20250317	141300	244891360	19160	19160	19160	19160	0
308	20250317	141200	244891360	19160	19150	19160	19150	19
309	20250317	141100	244527480	19140	19140	19140	19140	17
310	20250317	141000	244202100	19150	19150	19150	19150	0
311	20250317	140900	244202100	19150	19150	19150	19150	0
312	20250317	140800	244202100	19150	19150	19150	19150	0
313	20250317	140700	244202100	19150	19150	19150	19150	2
314	20250317	140600	244163800	19150	19140	19150	19140	24
315	20250317	140500	243704250	19150	19150	19150	19150	7
316	20250317	140400	243570200	19150	19130	19150	19130	17
317	20250317	140300	243244860	19110	19130	19130	19110	191
318	20250317	140200	239592710	19130	19130	19130	19130	0
319	20250317	140100	239592710	19130	19110	19130	19110	73
320	20250317	140000	238196470	19140	19140	19140	19140	0
321	20250317	135900	238196470	19140	19140	19140	19140	0
322	20250317	135800	238196470	19140	19140	19140	19140	0
323	20250317	135700	238196470	19140	19120	19140	19120	100
324	20250317	135600	236282910	19110	19110	19110	19110	0
325	20250317	135500	236282910	19110	19110	19110	19110	0
326	20250317	135400	236282910	19110	19110	19110	19110	0
327	20250317	135300	236282910	19110	19090	19110	19090	117
328	20250317	135200	234047710	19090	19090	19090	19090	12
329	20250317	135100	233818630	19090	19090	19090	19090	3
330	20250317	135000	233761360	19090	19100	19100	19090	8
331	20250317	134900	233608580	19100	19100	19100	19100	8
332	20250317	134800	233455780	19100	19100	19100	19100	4
333	20250317	134700	233379380	19100	19100	19100	19100	10
334	20250317	134600	233188380	19110	19110	19110	19110	24
335	20250317	134500	232729740	19110	19110	19110	19110	0
336	20250317	134400	232729740	19110	19100	19110	19100	27
337	20250317	134300	232213840	19100	19100	19100	19100	8
338	20250317	134200	232061040	19100	19100	19100	19100	8
339	20250317	134100	231908240	19100	19100	19110	19100	10
340	20250317	134000	231717230	19100	19100	19100	19100	8
341	20250317	133900	231564430	19110	19110	19110	19110	0
342	20250317	133800	231564430	19110	19110	19110	19110	10
343	20250317	133700	231373330	19110	19105	19110	19105	20
344	20250317	133600	230991165	19105	19105	19105	19105	0
345	20250317	133500	230991165	19105	19105	19105	19105	1
346	20250317	133400	230972060	19110	19110	19110	19110	29
347	20250317	133300	230417870	19110	19110	19110	19110	15
348	20250317	133200	230131220	19110	19110	19110	19110	7
349	20250317	133100	229997450	19110	19110	19110	19110	1
350	20250317	133000	229978340	19120	19120	19120	19120	0
351	20250317	132900	229978340	19120	19120	19120	19120	0
352	20250317	132800	229978340	19120	19120	19120	19120	14
353	20250317	132700	229710660	19120	19120	19120	19120	1
354	20250317	132600	229691540	19110	19110	19110	19110	111
355	20250317	132500	227570330	19110	19130	19130	19110	17
356	20250317	132400	227245140	19130	19140	19140	19130	315
357	20250317	132300	221216070	19160	19170	19170	19130	617
358	20250317	132200	209400180	19180	19180	19180	19180	8
359	20250317	132100	209246740	19180	19180	19180	19180	10
360	20250317	132000	209054940	19180	19180	19180	19170	32
361	20250317	131900	208441210	19180	19180	19180	19180	2
362	20250317	131800	208402850	19180	19180	19180	19180	1
363	20250317	131700	208383670	19180	19210	19210	19180	264
364	20250317	131600	203315470	19210	19210	19210	19210	0
365	20250317	131500	203315470	19210	19210	19210	19210	0
366	20250317	131400	203315470	19210	19210	19210	19210	0
367	20250317	131300	203315470	19210	19210	19210	19210	0
368	20250317	131200	203315470	19210	19210	19210	19210	2
369	20250317	131100	203277050	19210	19230	19230	19200	192
370	20250317	131000	199587610	19250	19250	19250	19250	0
371	20250317	130900	199587610	19250	19250	19250	19250	19
372	20250317	130800	199221860	19250	19250	19250	19250	0
373	20250317	130700	199221860	19250	19250	19250	19250	2
374	20250317	130600	199183360	19250	19250	19250	19250	0
375	20250317	130500	199183360	19250	19250	19250	19250	10
376	20250317	130400	198990860	19250	19250	19250	19250	0
377	20250317	130300	198990860	19250	19250	19250	19250	0
378	20250317	130200	198990860	19250	19240	19260	19240	63
379	20250317	130100	197778500	19240	19240	19240	19240	0
380	20250317	130000	197778500	19240	19240	19240	19240	4
381	20250317	125900	197701540	19240	19240	19240	19240	6
382	20250317	125800	197586100	19230	19260	19260	19230	233
383	20250317	125700	193104010	19260	19260	19260	19260	0
384	20250317	125600	193104010	19260	19260	19260	19260	0
385	20250317	125500	193104010	19260	19260	19260	19260	0
386	20250317	125400	193104010	19260	19260	19260	19260	0
387	20250317	125300	193104010	19260	19260	19260	19260	4
388	20250317	125200	193026970	19260	19260	19260	19260	0
389	20250317	125100	193026970	19260	19260	19260	19260	4
390	20250317	125000	192949930	19260	19260	19260	19260	3
391	20250317	124900	192892150	19260	19260	19260	19260	1
392	20250317	124800	192872890	19260	19260	19260	19260	0
393	20250317	124700	192872890	19260	19260	19260	19260	0
394	20250317	124600	192872890	19260	19260	19260	19260	0
395	20250317	124500	192872890	19260	19260	19260	19260	0
396	20250317	124400	192872890	19260	19260	19260	19260	0
397	20250317	124300	192872890	19260	19260	19260	19260	20
398	20250317	124200	192487690	19260	19260	19260	19260	0
399	20250317	124100	192487690	19260	19260	19260	19260	0
400	20250317	124000	192487690	19260	19260	19260	19260	0
401	20250317	123900	192487690	19260	19260	19260	19260	0
402	20250317	123800	192487690	19260	19260	19260	19260	0
403	20250317	123700	192487690	19260	19260	19260	19260	0
404	20250317	123600	192487690	19260	19260	19260	19260	0
405	20250317	123500	192487690	19260	19260	19260	19260	0
406	20250317	123400	192487690	19260	19260	19260	19260	0
407	20250317	123300	192487690	19260	19260	19260	19260	27
408	20250317	123200	191967670	19260	19260	19260	19260	0
409	20250317	123100	191967670	19260	19260	19260	19260	0
410	20250317	123000	191967670	19260	19260	19260	19260	0
411	20250317	122900	191967670	19260	19260	19260	19260	0
412	20250317	122800	191967670	19260	19260	19260	19260	0
413	20250317	122700	191967670	19260	19270	19270	19260	8
414	20250317	122600	191813570	19260	19260	19260	19260	0
415	20250317	122500	191813570	19260	19260	19260	19260	0
416	20250317	122400	191813570	19260	19260	19260	19260	0
417	20250317	122300	191813570	19260	19260	19260	19260	0
418	20250317	122200	191813570	19260	19260	19260	19260	0
419	20250317	122100	191813570	19260	19260	19260	19260	1
420	20250317	122000	191794310	19270	19270	19270	19270	0
421	20250317	121900	191794310	19270	19270	19270	19270	0
422	20250317	121800	191794310	19270	19270	19270	19270	0
423	20250317	121700	191794310	19270	19270	19270	19270	2
424	20250317	121600	191755770	19270	19270	19270	19270	0
425	20250317	121500	191755770	19270	19270	19270	19270	0
426	20250317	121400	191755770	19270	19270	19270	19270	5
427	20250317	121300	191659420	19270	19270	19270	19270	0
428	20250317	121200	191659420	19270	19270	19270	19270	0
429	20250317	121100	191659420	19270	19270	19270	19270	0
430	20250317	121000	191659420	19270	19270	19270	19270	0
431	20250317	120900	191659420	19270	19270	19270	19270	0
432	20250317	120800	191659420	19270	19270	19270	19270	0
433	20250317	120700	191659420	19270	19270	19270	19270	2
434	20250317	120600	191620880	19270	19270	19270	19270	0
435	20250317	120500	191620880	19270	19270	19270	19270	0
436	20250317	120400	191620880	19270	19270	19270	19270	10
437	20250317	120300	191428180	19270	19270	19270	19270	0
438	20250317	120200	191428180	19270	19270	19270	19270	0
439	20250317	120100	191428180	19270	19270	19270	19270	0
440	20250317	120000	191428180	19270	19270	19270	19270	0
441	20250317	115900	191428180	19270	19270	19270	19270	0
442	20250317	115800	191428180	19270	19270	19270	19270	0
443	20250317	115700	191428180	19270	19270	19270	19270	1
444	20250317	115600	191408910	19250	19250	19250	19250	0
445	20250317	115500	191408910	19250	19250	19250	19250	1
446	20250317	115400	191389660	19270	19270	19270	19270	1
447	20250317	115300	191370390	19270	19270	19270	19270	0
448	20250317	115200	191370390	19270	19270	19270	19270	0
449	20250317	115100	191370390	19270	19270	19270	19270	0
450	20250317	115000	191370390	19270	19270	19270	19270	0
451	20250317	114900	191370390	19270	19270	19270	19270	0
452	20250317	114800	191370390	19270	19270	19270	19270	0
453	20250317	114700	191370390	19270	19270	19270	19270	8
454	20250317	114600	191216230	19270	19270	19270	19270	1
455	20250317	114500	191196960	19270	19270	19270	19270	5
456	20250317	114400	191100610	19250	19250	19250	19250	0
457	20250317	114300	191100610	19250	19250	19250	19250	0
458	20250317	114200	191100610	19250	19250	19250	19250	0
459	20250317	114100	191100610	19250	19250	19250	19250	0
460	20250317	114000	191100610	19250	19250	19250	19250	5
461	20250317	113900	191004360	19270	19270	19270	19270	0
462	20250317	113800	191004360	19270	19270	19270	19270	0
463	20250317	113700	191004360	19270	19270	19270	19270	1
464	20250317	113600	190985090	19270	19270	19270	19270	0
465	20250317	113500	190985090	19270	19270	19270	19270	0
466	20250317	113400	190985090	19270	19270	19270	19270	1
467	20250317	113300	190965820	19250	19250	19250	19250	12
468	20250317	113200	190734820	19290	19290	19290	19290	0
469	20250317	113100	190734820	19290	19300	19300	19290	450
470	20250317	113000	182052710	19360	19360	19360	19360	0
471	20250317	112900	182052710	19360	19360	19360	19360	0
472	20250317	112800	182052710	19360	19360	19360	19360	0
473	20250317	112700	182052710	19360	19260	19360	19260	342
474	20250317	112600	175455160	19260	19260	19260	19260	0
475	20250317	112500	175455160	19260	19260	19260	19260	6
476	20250317	112400	175339600	19250	19250	19250	19250	94
477	20250317	112300	173530100	19250	19250	19250	19250	20
478	20250317	112200	173145100	19250	19250	19250	19250	0
479	20250317	112100	173145100	19250	19250	19250	19250	2
480	20250317	112000	173106600	19250	19250	19250	19250	0
481	20250317	111900	173106600	19250	19250	19250	19250	0
482	20250317	111800	173106600	19250	19250	19250	19250	0
483	20250317	111700	173106600	19250	19250	19250	19250	22
484	20250317	111600	172683100	19260	19260	19260	19260	0
485	20250317	111500	172683100	19260	19260	19260	19260	0
486	20250317	111400	172683100	19260	19260	19260	19260	0
487	20250317	111300	172683100	19260	19260	19260	19260	0
488	20250317	111200	172683100	19260	19260	19260	19260	9
489	20250317	111100	172509760	19280	19280	19280	19280	0
490	20250317	111000	172509760	19280	19280	19280	19280	0
491	20250317	110900	172509760	19280	19280	19280	19280	1
492	20250317	110800	172490480	19270	19270	19270	19270	0
493	20250317	110700	172490480	19270	19300	19300	19270	30
494	20250317	110600	171912350	19250	19250	19250	19250	0
495	20250317	110500	171912350	19250	19300	19300	19250	2
496	20250317	110400	171873800	19250	19250	19300	19240	709
497	20250317	110300	158226990	19300	19300	19300	19300	0
498	20250317	110200	158226990	19300	19300	19300	19300	0
499	20250317	110100	158226990	19300	19300	19300	19300	0
500	20250317	110000	158226990	19300	19270	19300	19270	141
501	20250317	105900	155509170	19300	19300	19300	19300	0
502	20250317	105800	155509170	19300	19300	19300	19300	0
503	20250317	105700	155509170	19300	19270	19300	19270	8
504	20250317	105600	155354980	19300	19300	19300	19300	0
505	20250317	105500	155354980	19300	19260	19300	19260	144
506	20250317	105400	152581300	19260	19260	19260	19260	0
507	20250317	105300	152581300	19260	19260	19260	19260	0
508	20250317	105200	152581300	19260	19260	19260	19260	0
509	20250317	105100	152581300	19260	19260	19260	19260	0
510	20250317	105000	152581300	19260	19260	19260	19260	40
511	20250317	104900	151810900	19260	19260	19260	19260	0
512	20250317	104800	151810900	19260	19260	19260	19260	119
513	20250317	104700	149518960	19260	19260	19260	19260	0
514	20250317	104600	149518960	19260	19260	19260	19260	0
515	20250317	104500	149518960	19260	19260	19260	19260	100
516	20250317	104400	147592960	19260	19260	19260	19260	25
517	20250317	104300	147111460	19250	19250	19250	19250	0
518	20250317	104200	147111460	19250	19250	19250	19250	0
519	20250317	104100	147111460	19250	19250	19250	19250	10
520	20250317	104000	146918960	19260	19260	19260	19260	9
521	20250317	103900	146745620	19260	19260	19260	19260	0
522	20250317	103800	146745620	19260	19260	19260	19260	0
523	20250317	103700	146745620	19260	19260	19260	19260	0
524	20250317	103600	146745620	19260	19260	19260	19260	0
525	20250317	103500	146745620	19260	19260	19260	19260	0
526	20250317	103400	146745620	19260	19260	19260	19260	0
527	20250317	103300	146745620	19260	19280	19280	19260	14
528	20250317	103200	146475840	19260	19260	19260	19260	0
529	20250317	103100	146475840	19260	19260	19260	19260	0
530	20250317	103000	146475840	19260	19260	19260	19260	0
531	20250317	102900	146475840	19260	19260	19260	19260	0
532	20250317	102800	146475840	19260	19260	19260	19260	0
533	20250317	102700	146475840	19260	19260	19260	19260	0
534	20250317	102600	146475840	19260	19260	19260	19260	20
535	20250317	102500	146090640	19280	19280	19280	19280	0
536	20250317	102400	146090640	19280	19280	19280	19280	2
537	20250317	102300	146052080	19270	19270	19270	19270	16
538	20250317	102200	145743760	19260	19260	19260	19260	0
539	20250317	102100	145743760	19260	19260	19260	19260	0
540	20250317	102000	145743760	19260	19260	19260	19260	0
541	20250317	101900	145743760	19260	19260	19260	19260	0
542	20250317	101800	145743760	19260	19260	19260	19260	0
543	20250317	101700	145743760	19260	19260	19260	19260	0
544	20250317	101600	145743760	19260	19280	19280	19260	40
545	20250317	101500	144973160	19280	19280	19280	19280	10
546	20250317	101400	144780360	19280	19280	19280	19280	0
547	20250317	101300	144780360	19280	19280	19280	19280	9
548	20250317	101200	144606840	19280	19260	19280	19260	115
549	20250317	101100	142391440	19260	19280	19280	19260	19
550	20250317	101000	142025300	19280	19280	19280	19280	0
551	20250317	100900	142025300	19280	19280	19280	19280	0
552	20250317	100800	142025300	19280	19280	19280	19280	0
553	20250317	100700	142025300	19280	19280	19280	19280	0
554	20250317	100600	142025300	19280	19280	19280	19280	11
555	20250317	100500	141813220	19300	19330	19330	19300	471
556	20250317	100400	132719490	19330	19350	19350	19330	128
557	20250317	100300	130244590	19350	19350	19350	19350	1
558	20250317	100200	130225240	19340	19360	19360	19340	747
559	20250317	100100	115770120	19360	19360	19360	19360	0
560	20250317	100000	115770120	19360	19360	19360	19360	14
561	20250317	095900	115499080	19380	19380	19380	19380	0
562	20250317	095800	115499080	19380	19380	19380	19380	0
563	20250317	095700	115499080	19380	19380	19380	19380	4
564	20250317	095600	115421560	19360	19360	19360	19360	0
565	20250317	095500	115421560	19360	19360	19360	19360	0
566	20250317	095400	115421560	19360	19360	19360	19360	0
567	20250317	095300	115421560	19360	19360	19390	19360	61
568	20250317	095200	114240450	19390	19390	19390	19390	0
569	20250317	095100	114240450	19390	19390	19390	19390	0
570	20250317	095000	114240450	19390	19390	19390	19390	1
571	20250317	094900	114221060	19420	19420	19420	19420	0
572	20250317	094800	114221060	19420	19420	19420	19390	9
573	20250317	094700	114046400	19390	19450	19450	19380	311
574	20250317	094600	108013100	19450	19450	19450	19450	8
575	20250317	094500	107857500	19450	19450	19450	19450	1
576	20250317	094400	107838050	19450	19440	19450	19440	27
577	20250317	094300	107313030	19450	19450	19450	19450	0
578	20250317	094200	107313030	19450	19440	19450	19440	2
579	20250317	094100	107274140	19450	19430	19450	19430	2
580	20250317	094000	107235260	19400	19400	19400	19400	1
581	20250317	093900	107215860	19450	19430	19450	19420	343
582	20250317	093800	100551350	19450	19450	19450	19450	3
583	20250317	093700	100493000	19430	19430	19430	19430	1
584	20250317	093600	100473570	19450	19450	19450	19450	0
585	20250317	093500	100473570	19450	19450	19450	19450	26
586	20250317	093400	99967870	19450	19450	19450	19450	74
587	20250317	093300	98528570	19440	19440	19440	19440	110
588	20250317	093200	96390170	19440	19450	19450	19440	238
589	20250317	093100	91762470	19450	19450	19450	19450	0
590	20250317	093000	91762470	19450	19470	19470	19450	21
591	20250317	092900	91354000	19440	19440	19440	19440	19
592	20250317	092800	90984640	19440	19440	19440	19440	0
593	20250317	092700	90984640	19440	19440	19440	19440	101
594	20250317	092600	89021200	19450	19460	19480	19430	46
595	20250317	092500	88125930	19400	19340	19460	19340	1795
596	20250317	092400	53313080	19330	19330	19330	19330	0
597	20250317	092300	53313080	19330	19330	19330	19330	1
598	20250317	092200	53293750	19330	19330	19330	19330	0
599	20250317	092100	53293750	19330	19330	19330	19330	0
600	20250317	092000	53293750	19330	19330	19330	19330	0
601	20250317	091900	53293750	19330	19330	19330	19330	3
602	20250317	091800	53235760	19330	19330	19330	19330	0
603	20250317	091700	53235760	19330	19340	19340	19330	52
604	20250317	091600	52230330	19340	19340	19340	19340	0
605	20250317	091500	52230330	19340	19340	19340	19340	0
606	20250317	091400	52230330	19340	19340	19340	19340	0
607	20250317	091300	52230330	19340	19340	19340	19340	1
608	20250317	091200	52210990	19330	19330	19330	19330	42
609	20250317	091100	51399130	19380	19360	19390	19360	4
610	20250317	091000	51321640	19390	19360	19390	19340	52
611	20250317	090900	50313530	19390	19370	19390	19360	9
612	20250317	090800	50139070	19390	19330	19390	19330	342
613	20250317	090700	43511840	19360	19360	19360	19360	1
614	20250317	090600	43492480	19390	19390	19390	19390	0
615	20250317	090500	43492480	19390	19390	19400	19210	148
616	20250317	090400	40622720	19390	19380	19390	19380	18
617	20250317	090300	40273800	19380	19380	19380	19380	0
618	20250317	090200	40273800	19380	19320	19380	19320	710
619	20250317	090100	26547320	19320	19270	19320	19270	603
620	20250317	090000	14907510	19330	19380	19400	19330	769