KissMeData/294570/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210000	323190950	19080	19080	19080	19080	249
3	20240314	205900	323190950	19080	19080	19080	19080	0
4	20240314	205800	323190950	19080	19080	19080	19080	0
5	20240314	205700	323190950	19080	19080	19080	19080	0
6	20240314	205600	323190950	19080	19080	19080	19080	0
7	20240314	205500	323190950	19080	19080	19080	19080	0
8	20240314	205400	323190950	19080	19080	19080	19080	0
9	20240314	205300	323190950	19080	19080	19080	19080	0
10	20240314	205200	323190950	19080	19080	19080	19080	0
11	20240314	205100	323190950	19080	19080	19080	19080	0
12	20240314	205000	323190950	19080	19080	19080	19080	0
13	20240314	204900	323190950	19080	19080	19080	19080	0
14	20240314	204800	323190950	19080	19080	19080	19080	0
15	20240314	204700	323190950	19080	19080	19080	19080	0
16	20240314	204600	323190950	19080	19080	19080	19080	0
17	20240314	204500	323190950	19080	19080	19080	19080	0
18	20240314	204400	323190950	19080	19080	19080	19080	0
19	20240314	204300	323190950	19080	19080	19080	19080	0
20	20240314	204200	323190950	19080	19080	19080	19080	0
21	20240314	204100	323190950	19080	19080	19080	19080	0
22	20240314	204000	323190950	19080	19080	19080	19080	0
23	20240314	203900	323190950	19080	19080	19080	19080	0
24	20240314	203800	323190950	19080	19080	19080	19080	0
25	20240314	203700	323190950	19080	19080	19080	19080	0
26	20240314	203600	323190950	19080	19080	19080	19080	0
27	20240314	203500	323190950	19080	19080	19080	19080	0
28	20240314	203400	323190950	19080	19080	19080	19080	0
29	20240314	203300	323190950	19080	19080	19080	19080	0
30	20240314	203200	323190950	19080	19080	19080	19080	0
31	20240314	203100	323190950	19080	19080	19080	19080	0
32	20240314	203000	323190950	19080	19080	19080	19080	249
33	20240314	202900	323190950	19080	19080	19080	19080	0
34	20240314	202800	323190950	19080	19080	19080	19080	0
35	20240314	202700	323190950	19080	19080	19080	19080	0
36	20240314	202600	323190950	19080	19080	19080	19080	0
37	20240314	202500	323190950	19080	19080	19080	19080	0
38	20240314	202400	323190950	19080	19080	19080	19080	0
39	20240314	202300	323190950	19080	19080	19080	19080	0
40	20240314	202200	323190950	19080	19080	19080	19080	0
41	20240314	202100	323190950	19080	19080	19080	19080	0
42	20240314	202000	323190950	19080	19080	19080	19080	0
43	20240314	201900	323190950	19080	19080	19080	19080	0
44	20240314	201800	323190950	19080	19080	19080	19080	0
45	20240314	201700	323190950	19080	19080	19080	19080	0
46	20240314	201600	323190950	19080	19080	19080	19080	0
47	20240314	201500	323190950	19080	19080	19080	19080	0
48	20240314	201400	323190950	19080	19080	19080	19080	0
49	20240314	201300	323190950	19080	19080	19080	19080	0
50	20240314	201200	323190950	19080	19080	19080	19080	0
51	20240314	201100	323190950	19080	19080	19080	19080	0
52	20240314	201000	323190950	19080	19080	19080	19080	0
53	20240314	200900	323190950	19080	19080	19080	19080	0
54	20240314	200800	323190950	19080	19080	19080	19080	0
55	20240314	200700	323190950	19080	19080	19080	19080	0
56	20240314	200600	323190950	19080	19080	19080	19080	0
57	20240314	200500	323190950	19080	19080	19080	19080	0
58	20240314	200400	323190950	19080	19080	19080	19080	0
59	20240314	200300	323190950	19080	19080	19080	19080	0
60	20240314	200200	323190950	19080	19080	19080	19080	0
61	20240314	200100	323190950	19080	19080	19080	19080	0
62	20240314	200000	323190950	19080	19080	19080	19080	249
63	20240314	195900	323190950	19080	19080	19080	19080	0
64	20240314	195800	323190950	19080	19080	19080	19080	0
65	20240314	195700	323190950	19080	19080	19080	19080	0
66	20240314	195600	323190950	19080	19080	19080	19080	0
67	20240314	195500	323190950	19080	19080	19080	19080	0
68	20240314	195400	323190950	19080	19080	19080	19080	0
69	20240314	195300	323190950	19080	19080	19080	19080	0
70	20240314	195200	323190950	19080	19080	19080	19080	0
71	20240314	195100	323190950	19080	19080	19080	19080	0
72	20240314	195000	323190950	19080	19080	19080	19080	0
73	20240314	194900	323190950	19080	19080	19080	19080	0
74	20240314	194800	323190950	19080	19080	19080	19080	0
75	20240314	194700	323190950	19080	19080	19080	19080	0
76	20240314	194600	323190950	19080	19080	19080	19080	0
77	20240314	194500	323190950	19080	19080	19080	19080	0
78	20240314	194400	323190950	19080	19080	19080	19080	0
79	20240314	194300	323190950	19080	19080	19080	19080	0
80	20240314	194200	323190950	19080	19080	19080	19080	0
81	20240314	194100	323190950	19080	19080	19080	19080	0
82	20240314	194000	323190950	19080	19080	19080	19080	0
83	20240314	193900	323190950	19080	19080	19080	19080	0
84	20240314	193800	323190950	19080	19080	19080	19080	0
85	20240314	193700	323190950	19080	19080	19080	19080	0
86	20240314	193600	323190950	19080	19080	19080	19080	0
87	20240314	193500	323190950	19080	19080	19080	19080	0
88	20240314	193400	323190950	19080	19080	19080	19080	0
89	20240314	193300	323190950	19080	19080	19080	19080	0
90	20240314	193200	323190950	19080	19080	19080	19080	0
91	20240314	193100	323190950	19080	19080	19080	19080	0
92	20240314	193000	323190950	19080	19080	19080	19080	249
93	20240314	192900	323190950	19080	19080	19080	19080	0
94	20240314	192800	323190950	19080	19080	19080	19080	0
95	20240314	192700	323190950	19080	19080	19080	19080	0
96	20240314	192600	323190950	19080	19080	19080	19080	0
97	20240314	192500	323190950	19080	19080	19080	19080	0
98	20240314	192400	323190950	19080	19080	19080	19080	0
99	20240314	192300	323190950	19080	19080	19080	19080	0
100	20240314	192200	323190950	19080	19080	19080	19080	0
101	20240314	192100	323190950	19080	19080	19080	19080	0
102	20240314	192000	323190950	19080	19080	19080	19080	0
103	20240314	191900	323190950	19080	19080	19080	19080	0
104	20240314	191800	323190950	19080	19080	19080	19080	0
105	20240314	191700	323190950	19080	19080	19080	19080	0
106	20240314	191600	323190950	19080	19080	19080	19080	0
107	20240314	191500	323190950	19080	19080	19080	19080	0
108	20240314	191400	323190950	19080	19080	19080	19080	0
109	20240314	191300	323190950	19080	19080	19080	19080	0
110	20240314	191200	323190950	19080	19080	19080	19080	0
111	20240314	191100	323190950	19080	19080	19080	19080	0
112	20240314	191000	323190950	19080	19080	19080	19080	0
113	20240314	190900	323190950	19080	19080	19080	19080	0
114	20240314	190800	323190950	19080	19080	19080	19080	0
115	20240314	190700	323190950	19080	19080	19080	19080	0
116	20240314	190600	323190950	19080	19080	19080	19080	0
117	20240314	190500	323190950	19080	19080	19080	19080	0
118	20240314	190400	323190950	19080	19080	19080	19080	0
119	20240314	190300	323190950	19080	19080	19080	19080	0
120	20240314	190200	323190950	19080	19080	19080	19080	0
121	20240314	190100	323190950	19080	19080	19080	19080	0
122	20240314	190000	323190950	19080	19080	19080	19080	249
123	20240314	185900	323190950	19080	19080	19080	19080	0
124	20240314	185800	323190950	19080	19080	19080	19080	0
125	20240314	185700	323190950	19080	19080	19080	19080	0
126	20240314	185600	323190950	19080	19080	19080	19080	0
127	20240314	185500	323190950	19080	19080	19080	19080	0
128	20240314	185400	323190950	19080	19080	19080	19080	0
129	20240314	185300	323190950	19080	19080	19080	19080	0
130	20240314	185200	323190950	19080	19080	19080	19080	0
131	20240314	185100	323190950	19080	19080	19080	19080	0
132	20240314	185000	323190950	19080	19080	19080	19080	0
133	20240314	184900	323190950	19080	19080	19080	19080	0
134	20240314	184800	323190950	19080	19080	19080	19080	0
135	20240314	184700	323190950	19080	19080	19080	19080	0
136	20240314	184600	323190950	19080	19080	19080	19080	0
137	20240314	184500	323190950	19080	19080	19080	19080	0
138	20240314	184400	323190950	19080	19080	19080	19080	0
139	20240314	184300	323190950	19080	19080	19080	19080	0
140	20240314	184200	323190950	19080	19080	19080	19080	0
141	20240314	184100	323190950	19080	19080	19080	19080	0
142	20240314	184000	323190950	19080	19080	19080	19080	0
143	20240314	183900	323190950	19080	19080	19080	19080	0
144	20240314	183800	323190950	19080	19080	19080	19080	0
145	20240314	183700	323190950	19080	19080	19080	19080	0
146	20240314	183600	323190950	19080	19080	19080	19080	0
147	20240314	183500	323190950	19080	19080	19080	19080	0
148	20240314	183400	323190950	19080	19080	19080	19080	0
149	20240314	183300	323190950	19080	19080	19080	19080	0
150	20240314	183200	323190950	19080	19080	19080	19080	0
151	20240314	183100	323190950	19080	19080	19080	19080	0
152	20240314	183000	323190950	19080	19080	19080	19080	249
153	20240314	182900	323190950	19080	19080	19080	19080	0
154	20240314	182800	323190950	19080	19080	19080	19080	0
155	20240314	182700	323190950	19080	19080	19080	19080	0
156	20240314	182600	323190950	19080	19080	19080	19080	0
157	20240314	182500	323190950	19080	19080	19080	19080	0
158	20240314	182400	323190950	19080	19080	19080	19080	0
159	20240314	182300	323190950	19080	19080	19080	19080	0
160	20240314	182200	323190950	19080	19080	19080	19080	0
161	20240314	182100	323190950	19080	19080	19080	19080	0
162	20240314	182000	323190950	19080	19080	19080	19080	0
163	20240314	181900	323190950	19080	19080	19080	19080	0
164	20240314	181800	323190950	19080	19080	19080	19080	0
165	20240314	181700	323190950	19080	19080	19080	19080	0
166	20240314	181600	323190950	19080	19080	19080	19080	0
167	20240314	181500	323190950	19080	19080	19080	19080	0
168	20240314	181400	323190950	19080	19080	19080	19080	0
169	20240314	181300	323190950	19080	19080	19080	19080	0
170	20240314	181200	323190950	19080	19080	19080	19080	0
171	20240314	181100	323190950	19080	19080	19080	19080	0
172	20240314	181000	323190950	19080	19080	19080	19080	0
173	20240314	180900	323190950	19080	19080	19080	19080	0
174	20240314	180800	323190950	19080	19080	19080	19080	0
175	20240314	180700	323190950	19080	19080	19080	19080	0
176	20240314	180600	323190950	19080	19080	19080	19080	0
177	20240314	180500	323190950	19080	19080	19080	19080	0
178	20240314	180400	323190950	19080	19080	19080	19080	0
179	20240314	180300	323190950	19080	19080	19080	19080	0
180	20240314	180200	323190950	19080	19080	19080	19080	0
181	20240314	180100	323190950	19080	19080	19080	19080	0
182	20240314	180000	323190950	19080	19080	19080	19080	249
183	20240314	175900	323190950	19080	19080	19080	19080	0
184	20240314	175800	323190950	19080	19080	19080	19080	0
185	20240314	175700	323190950	19080	19080	19080	19080	0
186	20240314	175600	323190950	19080	19080	19080	19080	0
187	20240314	175500	323190950	19080	19080	19080	19080	0
188	20240314	175400	323190950	19080	19080	19080	19080	0
189	20240314	175300	323190950	19080	19080	19080	19080	0
190	20240314	175200	323190950	19080	19080	19080	19080	0
191	20240314	175100	323190950	19080	19080	19080	19080	0
192	20240314	175000	323190950	19080	19080	19080	19080	0
193	20240314	174900	323190950	19080	19080	19080	19080	0
194	20240314	174800	323190950	19080	19080	19080	19080	0
195	20240314	174700	323190950	19080	19080	19080	19080	0
196	20240314	174600	323190950	19080	19080	19080	19080	0
197	20240314	174500	323190950	19080	19080	19080	19080	0
198	20240314	174400	323190950	19080	19080	19080	19080	0
199	20240314	174300	323190950	19080	19080	19080	19080	0
200	20240314	174200	323190950	19080	19080	19080	19080	0
201	20240314	174100	323190950	19080	19080	19080	19080	0
202	20240314	174000	323190950	19080	19080	19080	19080	0
203	20240314	173900	323190950	19080	19080	19080	19080	0
204	20240314	173800	323190950	19080	19080	19080	19080	0
205	20240314	173700	323190950	19080	19080	19080	19080	0
206	20240314	173600	323190950	19080	19080	19080	19080	0
207	20240314	173500	323190950	19080	19080	19080	19080	0
208	20240314	173400	323190950	19080	19080	19080	19080	0
209	20240314	173300	323190950	19080	19080	19080	19080	0
210	20240314	173200	323190950	19080	19080	19080	19080	0
211	20240314	173100	323190950	19080	19080	19080	19080	0
212	20240314	173000	323190950	19080	19080	19080	19080	249
213	20240314	172900	323190950	19080	19080	19080	19080	0
214	20240314	172800	323190950	19080	19080	19080	19080	0
215	20240314	172700	323190950	19080	19080	19080	19080	0
216	20240314	172600	323190950	19080	19080	19080	19080	0
217	20240314	172500	323190950	19080	19080	19080	19080	0
218	20240314	172400	323190950	19080	19080	19080	19080	0
219	20240314	172300	323190950	19080	19080	19080	19080	0
220	20240314	172200	323190950	19080	19080	19080	19080	0
221	20240314	172100	323190950	19080	19080	19080	19080	0
222	20240314	172000	323190950	19080	19080	19080	19080	0
223	20240314	171900	323190950	19080	19080	19080	19080	0
224	20240314	171800	323190950	19080	19080	19080	19080	0
225	20240314	171700	323190950	19080	19080	19080	19080	0
226	20240314	171600	323190950	19080	19080	19080	19080	0
227	20240314	171500	323190950	19080	19080	19080	19080	0
228	20240314	171400	323190950	19080	19080	19080	19080	0
229	20240314	171300	323190950	19080	19080	19080	19080	0
230	20240314	171200	323190950	19080	19080	19080	19080	0
231	20240314	171100	323190950	19080	19080	19080	19080	0
232	20240314	171000	323190950	19080	19080	19080	19080	0
233	20240314	170900	323190950	19080	19080	19080	19080	0
234	20240314	170800	323190950	19080	19080	19080	19080	0
235	20240314	170700	323190950	19080	19080	19080	19080	0
236	20240314	170600	323190950	19080	19080	19080	19080	0
237	20240314	170500	323190950	19080	19080	19080	19080	0
238	20240314	170400	323190950	19080	19080	19080	19080	0
239	20240314	170300	323190950	19080	19080	19080	19080	0
240	20240314	170200	323190950	19080	19080	19080	19080	0
241	20240314	170100	323190950	19080	19080	19080	19080	0
242	20240314	170000	323190950	19080	19080	19080	19080	249
243	20240314	165900	323190950	19080	19080	19080	19080	0
244	20240314	165800	323190950	19080	19080	19080	19080	0
245	20240314	165700	323190950	19080	19080	19080	19080	0
246	20240314	165600	323190950	19080	19080	19080	19080	0
247	20240314	165500	323190950	19080	19080	19080	19080	0
248	20240314	165400	323190950	19080	19080	19080	19080	0
249	20240314	165300	323190950	19080	19080	19080	19080	0
250	20240314	165200	323190950	19080	19080	19080	19080	0
251	20240314	165100	323190950	19080	19080	19080	19080	0
252	20240314	165000	323190950	19080	19080	19080	19080	0
253	20240314	164900	323190950	19080	19080	19080	19080	0
254	20240314	164800	323190950	19080	19080	19080	19080	0
255	20240314	164700	323190950	19080	19080	19080	19080	0
256	20240314	164600	323190950	19080	19080	19080	19080	0
257	20240314	164500	323190950	19080	19080	19080	19080	0
258	20240314	164400	323190950	19080	19080	19080	19080	0
259	20240314	164300	323190950	19080	19080	19080	19080	0
260	20240314	164200	323190950	19080	19080	19080	19080	0
261	20240314	164100	323190950	19080	19080	19080	19080	0
262	20240314	164000	323190950	19080	19080	19080	19080	0
263	20240314	163900	323190950	19080	19080	19080	19080	0
264	20240314	163800	323190950	19080	19080	19080	19080	0
265	20240314	163700	323190950	19080	19080	19080	19080	0
266	20240314	163600	323190950	19080	19080	19080	19080	0
267	20240314	163500	323190950	19080	19080	19080	19080	0
268	20240314	163400	323190950	19080	19080	19080	19080	0
269	20240314	163300	323190950	19080	19080	19080	19080	0
270	20240314	163200	323190950	19080	19080	19080	19080	0
271	20240314	163100	323190950	19080	19080	19080	19080	0
272	20240314	163000	323190950	19080	19080	19080	19080	249
273	20240314	162900	323190950	19080	19080	19080	19080	0
274	20240314	162800	323190950	19080	19080	19080	19080	0
275	20240314	162700	323190950	19080	19080	19080	19080	0
276	20240314	162600	323190950	19080	19080	19080	19080	0
277	20240314	162500	323190950	19080	19080	19080	19080	0
278	20240314	162400	323190950	19080	19080	19080	19080	0
279	20240314	162300	323190950	19080	19080	19080	19080	0
280	20240314	162200	323190950	19080	19080	19080	19080	0
281	20240314	162100	323190950	19080	19080	19080	19080	0
282	20240314	162000	323190950	19080	19080	19080	19080	0
283	20240314	161900	323190950	19080	19080	19080	19080	0
284	20240314	161800	323190950	19080	19080	19080	19080	0
285	20240314	161700	323190950	19080	19080	19080	19080	0
286	20240314	161600	323190950	19080	19080	19080	19080	0
287	20240314	161500	323190950	19080	19080	19080	19080	0
288	20240314	161400	323190950	19080	19080	19080	19080	0
289	20240314	161300	323190950	19080	19080	19080	19080	0
290	20240314	161200	323190950	19080	19080	19080	19080	0
291	20240314	161100	323190950	19080	19080	19080	19080	0
292	20240314	161000	323190950	19080	19080	19080	19080	0
293	20240314	160900	323190950	19080	19080	19080	19080	0
294	20240314	160800	323190950	19080	19080	19080	19080	0
295	20240314	160700	323190950	19080	19080	19080	19080	0
296	20240314	160600	323190950	19080	19080	19080	19080	0
297	20240314	160500	323190950	19080	19080	19080	19080	0
298	20240314	160400	323190950	19080	19080	19080	19080	0
299	20240314	160300	323190950	19080	19080	19080	19080	0
300	20240314	160200	323190950	19080	19080	19080	19080	0
301	20240314	160100	323190950	19080	19080	19080	19080	0
302	20240314	160000	323190950	19080	19080	19080	19080	249
303	20240314	155900	323190950	19080	19080	19080	19080	0
304	20240314	155800	323190950	19080	19080	19080	19080	0
305	20240314	155700	323190950	19080	19080	19080	19080	0
306	20240314	155600	323190950	19080	19080	19080	19080	0
307	20240314	155500	323190950	19080	19080	19080	19080	0
308	20240314	155400	323190950	19080	19080	19080	19080	0
309	20240314	155300	323190950	19080	19080	19080	19080	0
310	20240314	155200	323190950	19080	19080	19080	19080	0
311	20240314	155100	323190950	19080	19080	19080	19080	0
312	20240314	155000	323190950	19080	19080	19080	19080	0
313	20240314	154900	323190950	19080	19080	19080	19080	0
314	20240314	154800	323190950	19080	19080	19080	19080	0
315	20240314	154700	323190950	19080	19080	19080	19080	0
316	20240314	154600	323190950	19080	19080	19080	19080	0
317	20240314	154500	323190950	19080	19080	19080	19080	0
318	20240314	154400	323190950	19080	19080	19080	19080	0
319	20240314	154300	323190950	19080	19080	19080	19080	0
320	20240314	154200	323190950	19080	19080	19080	19080	0
321	20240314	154100	323190950	19080	19080	19080	19080	0
322	20240314	154000	323190950	19080	19080	19080	19080	0
323	20240314	153900	323190950	19080	19080	19080	19080	0
324	20240314	153800	323190950	19080	19080	19080	19080	0
325	20240314	153700	323190950	19080	19080	19080	19080	0
326	20240314	153600	323190950	19080	19080	19080	19080	0
327	20240314	153500	323190950	19080	19080	19080	19080	0
328	20240314	153400	323190950	19080	19080	19080	19080	0
329	20240314	153300	323190950	19080	19080	19080	19080	0
330	20240314	153200	323190950	19080	19080	19080	19080	0
331	20240314	153100	323190950	19080	19080	19080	19080	0
332	20240314	153000	323190950	19080	19080	19080	19080	498
333	20240314	152900	318440030	19080	19080	19080	19080	0
334	20240314	152800	318440030	19080	19080	19080	19080	0
335	20240314	152700	318440030	19080	19080	19080	19080	0
336	20240314	152600	318440030	19080	19080	19080	19080	0
337	20240314	152500	318440030	19080	19080	19080	19080	0
338	20240314	152400	318440030	19080	19080	19080	19080	0
339	20240314	152300	318440030	19080	19080	19080	19080	0
340	20240314	152200	318440030	19080	19080	19080	19080	0
341	20240314	152100	318440030	19080	19080	19080	19080	0
342	20240314	152000	318440030	19080	19080	19080	19080	0
343	20240314	151900	318440030	19080	19080	19080	19080	0
344	20240314	151800	318440030	19080	19080	19080	19080	16
345	20240314	151700	318134750	19080	19080	19080	19080	0
346	20240314	151600	318134750	19080	19050	19080	19050	100
347	20240314	151500	316228840	19050	19050	19050	19050	0
348	20240314	151400	316228840	19050	19050	19050	19050	10
349	20240314	151300	316038340	19050	19050	19050	19050	0
350	20240314	151200	316038340	19050	19050	19050	19050	0
351	20240314	151100	316038340	19050	19050	19050	19050	1
352	20240314	151000	316019290	19050	19050	19050	19050	0
353	20240314	150900	316019290	19050	19050	19050	19050	0
354	20240314	150800	316019290	19050	19050	19050	19050	0
355	20240314	150700	316019290	19050	19000	19050	19000	38
356	20240314	150600	315297240	19000	19000	19000	19000	1
357	20240314	150500	315278240	19000	19010	19010	19000	112
358	20240314	150400	313150180	19010	19070	19070	19010	105
359	20240314	150300	311154070	19080	19080	19080	19080	0
360	20240314	150200	311154070	19080	19080	19080	19080	0
361	20240314	150100	311154070	19080	19080	19080	19080	0
362	20240314	150000	311154070	19080	19080	19080	19080	0
363	20240314	145900	311154070	19080	19080	19080	19080	0
364	20240314	145800	311154070	19080	19080	19080	19080	0
365	20240314	145700	311154070	19080	19080	19080	19080	0
366	20240314	145600	311154070	19080	19080	19080	19080	0
367	20240314	145500	311154070	19080	19080	19080	19080	0
368	20240314	145400	311154070	19080	19080	19080	19080	0
369	20240314	145300	311154070	19080	19080	19080	19080	0
370	20240314	145200	311154070	19080	19080	19080	19080	9
371	20240314	145100	310982350	19080	19080	19080	19080	0
372	20240314	145000	310982350	19080	18990	19080	18990	152
373	20240314	144900	308095690	19090	19090	19090	19090	0
374	20240314	144800	308095690	19090	19090	19090	19090	0
375	20240314	144700	308095690	19090	19090	19090	19090	4
376	20240314	144600	308019330	19090	19090	19090	19090	0
377	20240314	144500	308019330	19090	19090	19090	19090	0
378	20240314	144400	308019330	19090	19090	19090	19090	0
379	20240314	144300	308019330	19090	19090	19090	19090	0
380	20240314	144200	308019330	19090	19090	19090	19090	0
381	20240314	144100	308019330	19090	19090	19090	19090	0
382	20240314	144000	308019330	19090	18990	19090	18990	101
383	20240314	143900	306101240	19090	19090	19090	19090	1
384	20240314	143800	306082150	19030	19030	19030	19030	0
385	20240314	143700	306082150	19030	19030	19030	19030	560
386	20240314	143600	295425350	19090	19090	19090	19090	1
387	20240314	143500	295406260	19090	19090	19090	19090	0
388	20240314	143400	295406260	19090	19090	19090	19090	0
389	20240314	143300	295406260	19090	19090	19090	19090	0
390	20240314	143200	295406260	19090	19090	19090	19090	2
391	20240314	143100	295368080	19090	19090	19090	19090	15
392	20240314	143000	295081730	19090	19090	19090	19090	0
393	20240314	142900	295081730	19090	19090	19090	19090	0
394	20240314	142800	295081730	19090	19000	19090	18990	102
395	20240314	142700	293144500	19090	19090	19090	19090	0
396	20240314	142600	293144500	19090	19090	19090	19090	0
397	20240314	142500	293144500	19090	19090	19090	19090	0
398	20240314	142400	293144500	19090	19090	19090	19090	0
399	20240314	142300	293144500	19090	19090	19090	19090	0
400	20240314	142200	293144500	19090	19090	19090	19090	0
401	20240314	142100	293144500	19090	19040	19090	19040	243
402	20240314	142000	288513820	19050	19050	19050	19050	0
403	20240314	141900	288513820	19050	19050	19050	19050	0
404	20240314	141800	288513820	19050	19040	19050	19040	20
405	20240314	141700	288133010	19040	19040	19040	19040	0
406	20240314	141600	288133010	19040	19040	19040	19040	1
407	20240314	141500	288113970	19050	19050	19050	19050	0
408	20240314	141400	288113970	19050	19050	19050	19050	0
409	20240314	141300	288113970	19050	19030	19050	19000	11
410	20240314	141200	287904860	19060	19060	19060	19060	0
411	20240314	141100	287904860	19060	19060	19060	19060	0
412	20240314	141000	287904860	19060	19060	19060	19060	0
413	20240314	140900	287904860	19060	19060	19060	19060	0
414	20240314	140800	287904860	19060	19060	19060	19060	0
415	20240314	140700	287904860	19060	18990	19060	18990	276
416	20240314	140600	282660610	18990	18990	18990	18990	0
417	20240314	140500	282660610	18990	18990	18990	18990	0
418	20240314	140400	282660610	18990	18990	18990	18990	0
419	20240314	140300	282660610	18990	18990	18990	18990	0
420	20240314	140200	282660610	18990	18990	18990	18990	0
421	20240314	140100	282660610	18990	18990	18990	18990	0
422	20240314	140000	282660610	18990	18990	18990	18990	0
423	20240314	135900	282660610	18990	18990	18990	18990	0
424	20240314	135800	282660610	18990	18990	18990	18990	0
425	20240314	135700	282660610	18990	18990	18990	18990	0
426	20240314	135600	282660610	18990	18990	18990	18990	0
427	20240314	135500	282660610	18990	18960	18990	18960	2
428	20240314	135400	282622660	18990	18990	18990	18990	0
429	20240314	135300	282622660	18990	18990	18990	18990	0
430	20240314	135200	282622660	18990	18990	18990	18990	0
431	20240314	135100	282622660	18990	18990	18990	18990	0
432	20240314	135000	282622660	18990	18990	18990	18910	1003
433	20240314	134900	263649610	18920	18950	18950	18920	500
434	20240314	134800	254180770	18990	18960	18990	18950	143
435	20240314	134700	251469480	18980	18980	18980	18980	0
436	20240314	134600	251469480	18980	18980	18980	18980	0
437	20240314	134500	251469480	18980	18980	18980	18980	0
438	20240314	134400	251469480	18980	18980	18980	18980	0
439	20240314	134300	251469480	18980	18980	18980	18980	1
440	20240314	134200	251450500	18960	18960	18960	18960	20
441	20240314	134100	251071300	18980	18960	18980	18960	64
442	20240314	134000	249857220	18950	18950	18950	18950	501
443	20240314	133900	240363270	18950	18950	18950	18950	0
444	20240314	133800	240363270	18950	18950	18950	18950	0
445	20240314	133700	240363270	18950	18950	18950	18950	0
446	20240314	133600	240363270	18950	18970	18970	18950	193
447	20240314	133500	236705590	18980	18980	18980	18980	0
448	20240314	133400	236705590	18980	18980	18980	18980	0
449	20240314	133300	236705590	18980	18980	18980	18980	0
450	20240314	133200	236705590	18980	18980	18980	18980	1
451	20240314	133100	236686610	18980	18980	18980	18980	2
452	20240314	133000	236648650	18960	18960	18960	18960	0
453	20240314	132900	236648650	18960	18960	18960	18960	4
454	20240314	132800	236572810	18980	18980	18980	18980	0
455	20240314	132700	236572810	18980	18980	18980	18980	1
456	20240314	132600	236553830	18980	18980	18980	18980	0
457	20240314	132500	236553830	18980	18980	18980	18980	1
458	20240314	132400	236534850	18980	18980	18980	18980	0
459	20240314	132300	236534850	18980	18980	18980	18980	0
460	20240314	132200	236534850	18980	18980	18980	18980	10
461	20240314	132100	236345050	18980	18980	18980	18980	51
462	20240314	132000	235377070	18980	18980	18980	18980	161
463	20240314	131900	232321290	18960	18960	18960	18960	1
464	20240314	131800	232302330	19060	19060	19060	19060	0
465	20240314	131700	232302330	19060	19060	19060	19060	0
466	20240314	131600	232302330	19060	19060	19060	19060	0
467	20240314	131500	232302330	19060	19060	19060	19060	0
468	20240314	131400	232302330	19060	19060	19060	19060	0
469	20240314	131300	232302330	19060	19010	19060	18940	148
470	20240314	131200	229497950	19060	19060	19060	19060	0
471	20240314	131100	229497950	19060	19060	19060	19060	0
472	20240314	131000	229497950	19060	18990	19060	18950	626
473	20240314	130900	217611920	18990	18990	18990	18990	0
474	20240314	130800	217611920	18990	18990	18990	18990	0
475	20240314	130700	217611920	18990	18990	18990	18990	17
476	20240314	130600	217289090	19090	19090	19090	19090	0
477	20240314	130500	217289090	19090	19090	19090	19090	0
478	20240314	130400	217289090	19090	19090	19090	19090	0
479	20240314	130300	217289090	19090	19090	19090	19090	0
480	20240314	130200	217289090	19090	19090	19090	19090	0
481	20240314	130100	217289090	19090	19090	19090	19090	0
482	20240314	130000	217289090	19090	19090	19090	19090	0
483	20240314	125900	217289090	19090	19080	19090	19080	201
484	20240314	125800	213453000	19080	19080	19080	19080	50
485	20240314	125700	212499000	19090	19090	19090	19090	0
486	20240314	125600	212499000	19090	19080	19090	19080	157
487	20240314	125500	209502130	19090	19090	19090	19090	0
488	20240314	125400	209502130	19090	19090	19090	19090	0
489	20240314	125300	209502130	19090	19090	19090	19090	0
490	20240314	125200	209502130	19090	19090	19090	19090	0
491	20240314	125100	209502130	19090	19090	19090	19090	0
492	20240314	125000	209502130	19090	19090	19090	19090	0
493	20240314	124900	209502130	19090	19090	19090	19090	0
494	20240314	124800	209502130	19090	19090	19090	19090	0
495	20240314	124700	209502130	19090	19090	19090	19090	0
496	20240314	124600	209502130	19090	19090	19090	19090	0
497	20240314	124500	209502130	19090	18990	19090	18990	6
498	20240314	124400	209388090	19090	19090	19090	19090	0
499	20240314	124300	209388090	19090	19090	19090	19090	0
500	20240314	124200	209388090	19090	18970	19090	18970	157
501	20240314	124100	206407690	19090	19090	19090	19090	0
502	20240314	124000	206407690	19090	19090	19090	19090	0
503	20240314	123900	206407690	19090	19090	19090	19090	0
504	20240314	123800	206407690	19090	19000	19090	19000	10
505	20240314	123700	206217510	19000	19000	19000	19000	100
506	20240314	123600	204317510	19000	19000	19000	19000	0
507	20240314	123500	204317510	19000	19000	19000	19000	0
508	20240314	123400	204317510	19000	19000	19000	19000	0
509	20240314	123300	204317510	19000	19000	19000	19000	1
510	20240314	123200	204298510	19000	19000	19000	19000	0
511	20240314	123100	204298510	19000	19000	19000	19000	0
512	20240314	123000	204298510	19000	19000	19000	19000	0
513	20240314	122900	204298510	19000	18980	19000	18980	134
514	20240314	122800	201755170	18980	18960	18980	18950	55
515	20240314	122700	200712870	19000	19000	19000	19000	7
516	20240314	122600	200579870	19000	19000	19000	19000	50
517	20240314	122500	199629870	19000	19000	19000	19000	1
518	20240314	122400	199610870	19000	19060	19090	19000	21
519	20240314	122300	199210700	19050	18990	19090	18980	486
520	20240314	122200	189951330	19090	19090	19090	19090	12
521	20240314	122100	189722250	19090	19080	19090	19080	28
522	20240314	122000	189188000	19080	19070	19080	19070	2
523	20240314	121900	189149850	19080	19080	19080	19080	0
524	20240314	121800	189149850	19080	19080	19080	19080	0
525	20240314	121700	189149850	19080	19080	19080	19080	2
526	20240314	121600	189111690	19080	19080	19080	19080	2
527	20240314	121500	189073530	19020	19030	19090	19020	69
528	20240314	121400	187757350	19080	19080	19080	19080	0
529	20240314	121300	187757350	19080	19080	19080	19080	0
530	20240314	121200	187757350	19080	18980	19080	18980	3
531	20240314	121100	187700280	19090	19090	19090	19090	0
532	20240314	121000	187700280	19090	19090	19090	19090	0
533	20240314	120900	187700280	19090	18990	19090	18990	405
534	20240314	120800	179998730	18990	18940	18990	18940	203
535	20240314	120700	176152990	18940	18920	18940	18920	11
536	20240314	120600	175944760	18930	18930	18930	18930	116
537	20240314	120500	173748880	18930	18930	18930	18930	0
538	20240314	120400	173748880	18930	18930	18930	18930	52
539	20240314	120300	172764520	18940	18940	18940	18940	2
540	20240314	120200	172726640	18940	18940	18940	18940	1
541	20240314	120100	172707700	18940	18940	18940	18940	1
542	20240314	120000	172688760	18940	18940	18940	18940	1
543	20240314	115900	172669820	18930	18930	18930	18930	15
544	20240314	115800	172385870	18930	18930	18930	18930	0
545	20240314	115700	172385870	18930	18930	18930	18930	0
546	20240314	115600	172385870	18930	18930	18930	18930	0
547	20240314	115500	172385870	18930	18930	18930	18930	2
548	20240314	115400	172348010	18930	18930	18930	18930	0
549	20240314	115300	172348010	18930	18930	18930	18930	0
550	20240314	115200	172348010	18930	18920	18930	18920	32
551	20240314	115100	171742270	18920	18920	18920	18920	4
552	20240314	115000	171666590	18920	18920	18920	18920	0
553	20240314	114900	171666590	18920	18920	18920	18920	0
554	20240314	114800	171666590	18920	18920	18920	18920	1
555	20240314	114700	171647670	18930	18920	18930	18920	103
556	20240314	114600	169697890	18930	18920	18930	18920	2
557	20240314	114500	169660040	18930	18930	18930	18930	5
558	20240314	114400	169565390	18920	18920	18920	18920	0
559	20240314	114300	169565390	18920	18920	18920	18920	0
560	20240314	114200	169565390	18920	18930	18930	18920	12
561	20240314	114100	169338240	18920	18920	18920	18920	0
562	20240314	114000	169338240	18920	18920	18920	18920	167
563	20240314	113900	166178600	18920	18920	18920	18920	1
564	20240314	113800	166159680	18930	18930	18930	18930	200
565	20240314	113700	162373680	18920	18920	18920	18920	0
566	20240314	113600	162373680	18920	18920	18920	18920	1
567	20240314	113500	162354760	18930	18950	18950	18920	303
568	20240314	113400	156621930	18950	18950	18950	18950	0
569	20240314	113300	156621930	18950	18950	18950	18950	0
570	20240314	113200	156621930	18950	18930	18950	18930	15
571	20240314	113100	156337960	18920	18920	18920	18920	0
572	20240314	113000	156337960	18920	18920	18920	18920	0
573	20240314	112900	156337960	18920	18920	18920	18920	0
574	20240314	112800	156337960	18920	18930	18930	18920	40
575	20240314	112700	155580780	18930	18930	18930	18930	0
576	20240314	112600	155580780	18930	18930	18930	18930	0
577	20240314	112500	155580780	18930	18930	18930	18930	3
578	20240314	112400	155523990	18930	18940	18940	18930	12
579	20240314	112300	155296820	18950	18950	18950	18950	0
580	20240314	112200	155296820	18950	18950	18950	18950	0
581	20240314	112100	155296820	18950	18950	18950	18950	1
582	20240314	112000	155277870	18930	18930	18930	18930	29
583	20240314	111900	154728900	18930	18930	18930	18930	34
584	20240314	111800	154085280	18930	18930	18930	18930	4
585	20240314	111700	154009560	18950	18950	18950	18950	0
586	20240314	111600	154009560	18950	18950	18950	18950	5
587	20240314	111500	153914810	18950	18950	18950	18950	5
588	20240314	111400	153820060	18950	18950	18950	18950	1
589	20240314	111300	153801110	18920	18920	18920	18920	110
590	20240314	111200	151719910	18920	18930	18930	18920	94
591	20240314	111100	149941200	18930	18930	18930	18930	2
592	20240314	111000	149903340	18950	18950	18950	18950	0
593	20240314	110900	149903340	18950	18950	18950	18950	1
594	20240314	110800	149884390	18930	18930	18930	18930	0
595	20240314	110700	149884390	18930	18930	18930	18930	0
596	20240314	110600	149884390	18930	18940	18940	18930	225
597	20240314	110500	145624360	18940	18940	18940	18940	0
598	20240314	110400	145624360	18940	18940	18940	18940	0
599	20240314	110300	145624360	18940	18960	18960	18940	763
600	20240314	110200	131170820	18990	18990	18990	18990	0
601	20240314	110100	131170820	18990	18990	18990	18990	1
602	20240314	110000	131151830	18960	18960	18960	18960	1
603	20240314	105900	131132870	18990	18990	18990	18990	0
604	20240314	105800	131132870	18990	18950	18990	18950	2
605	20240314	105700	131094930	18940	18940	18940	18940	95
606	20240314	105600	129295630	18940	18940	18940	18940	41
607	20240314	105500	128519090	18940	18940	18940	18940	7
608	20240314	105400	128386510	18990	18990	18990	18990	0
609	20240314	105300	128386510	18990	18990	18990	18990	2
610	20240314	105200	128348530	18990	18960	18990	18960	3
611	20240314	105100	128291610	18990	18970	18990	18930	742
612	20240314	105000	114233840	18990	18990	18990	18990	0
613	20240314	104900	114233840	18990	18990	18990	18990	1
614	20240314	104800	114214850	18970	18970	18970	18970	0
615	20240314	104700	114214850	18970	18970	18970	18970	0
616	20240314	104600	114214850	18970	18970	18970	18970	1
617	20240314	104500	114195880	19010	19010	19010	19010	0
618	20240314	104400	114195880	19010	19010	19010	19010	0
619	20240314	104300	114195880	19010	19010	19010	19010	0
620	20240314	104200	114195880	19010	19010	19010	19010	0
621	20240314	104100	114195880	19010	19010	19010	19010	0
622	20240314	104000	114195880	19010	19010	19010	19010	0
623	20240314	103900	114195880	19010	19010	19010	19010	0
624	20240314	103800	114195880	19010	19010	19010	19010	2
625	20240314	103700	114157860	19020	19020	19020	19020	0
626	20240314	103600	114157860	19020	19020	19020	19020	1
627	20240314	103500	114138840	19020	19020	19020	19020	0
628	20240314	103400	114138840	19020	19020	19020	19020	0
629	20240314	103300	114138840	19020	18970	19020	18970	27
630	20240314	103200	113625600	18940	18940	18940	18940	10
631	20240314	103100	113436200	19020	19020	19020	19020	20
632	20240314	103000	113055800	19020	18930	19020	18930	152
633	20240314	102900	110176370	18940	18940	18940	18940	0
634	20240314	102800	110176370	18940	18940	18940	18940	0
635	20240314	102700	110176370	18940	18940	18940	18940	0
636	20240314	102600	110176370	18940	18930	18940	18930	221
637	20240314	102500	105992830	18910	18930	18930	18910	1491
638	20240314	102400	77779550	18940	18940	18940	18940	175
639	20240314	102300	74465050	18950	18950	18950	18950	0
640	20240314	102200	74465050	18950	18960	18960	18950	23
641	20240314	102100	74029180	18960	18960	18960	18960	1
642	20240314	102000	74010220	18960	18960	18960	18960	5
643	20240314	101900	73915420	18960	18960	18960	18960	5
644	20240314	101800	73820620	18960	18960	18960	18960	6
645	20240314	101700	73706860	18950	18950	18950	18950	10
646	20240314	101600	73517360	18960	18960	18960	18960	0
647	20240314	101500	73517360	18960	18950	18960	18950	3
648	20240314	101400	73460500	18950	18950	18950	18950	0
649	20240314	101300	73460500	18950	18950	18950	18950	0
650	20240314	101200	73460500	18950	18960	18960	18950	652
651	20240314	101100	61105090	19020	19020	19020	19020	0
652	20240314	101000	61105090	19020	18970	19020	18970	3
653	20240314	100900	61048120	18970	18970	18970	18970	21
654	20240314	100800	60649750	19020	19020	19020	19020	5
655	20240314	100700	60554650	19020	18960	19020	18960	684
656	20240314	100600	47579130	18960	18960	18960	18960	20
657	20240314	100500	47199930	18970	18970	18970	18970	0
658	20240314	100400	47199930	18970	18970	18970	18970	1
659	20240314	100300	47180960	18970	18970	18970	18970	5
660	20240314	100200	47086110	18970	18970	18970	18970	0
661	20240314	100100	47086110	18970	18950	18970	18950	22
662	20240314	100000	46669190	18950	18950	18950	18950	0
663	20240314	095900	46669190	18950	18950	18950	18950	2
664	20240314	095800	46631290	18950	18950	18950	18950	0
665	20240314	095700	46631290	18950	18950	18950	18950	0
666	20240314	095600	46631290	18950	18970	18970	18950	9
667	20240314	095500	46460720	18940	18940	18940	18940	0
668	20240314	095400	46460720	18940	18940	18940	18940	0
669	20240314	095300	46460720	18940	18970	18970	18940	385
670	20240314	095200	39164320	19020	19020	19020	19020	0
671	20240314	095100	39164320	19020	19020	19020	19020	0
672	20240314	095000	39164320	19020	18940	19020	18940	407
673	20240314	094900	31449060	18940	19000	19000	18930	1034
674	20240314	094800	11859810	18990	19000	19000	18990	11
675	20240314	094700	11650910	19020	19020	19020	19020	1
676	20240314	094600	11631890	19020	19020	19020	19020	2
677	20240314	094500	11593850	19020	19020	19020	19020	1
678	20240314	094400	11574830	19030	19030	19030	19030	5
679	20240314	094300	11479680	19040	19040	19040	19040	0
680	20240314	094200	11479680	19040	19040	19040	19040	0
681	20240314	094100	11479680	19040	19040	19040	19040	30
682	20240314	094000	10908480	19040	19040	19040	19040	0
683	20240314	093900	10908480	19040	19040	19040	19040	0
684	20240314	093800	10908480	19040	19040	19040	19040	0
685	20240314	093700	10908480	19040	19040	19040	19040	0
686	20240314	093600	10908480	19040	18970	19040	18960	45
687	20240314	093500	10054600	18960	18960	18960	18960	16
688	20240314	093400	9751240	18960	19020	19020	18960	151
689	20240314	093300	6882950	19030	19030	19030	19030	1
690	20240314	093200	6863920	19030	19030	19030	19030	3
691	20240314	093100	6806830	19040	19040	19040	19040	0
692	20240314	093000	6806830	19040	19040	19040	19040	0
693	20240314	092900	6806830	19040	19040	19040	19040	1
694	20240314	092800	6787790	19040	19040	19040	19040	5
695	20240314	092700	6692590	19030	19030	19030	19030	3
696	20240314	092600	6635500	19040	19030	19040	19030	3
697	20240314	092500	6578400	19040	19030	19040	19010	19
698	20240314	092400	6216840	19040	19040	19040	19040	36
699	20240314	092300	5531400	19040	19050	19050	19040	64
700	20240314	092200	4312250	19050	19070	19070	19050	79
701	20240314	092100	2806450	19070	19070	19070	19070	0
702	20240314	092000	2806450	19070	19070	19070	19070	0
703	20240314	091900	2806450	19070	19070	19070	19070	1
704	20240314	091800	2787380	19080	19080	19080	19080	5
705	20240314	091700	2691980	19080	19080	19080	19080	0
706	20240314	091600	2691980	19080	19080	19080	19080	2
707	20240314	091500	2653820	19060	19060	19060	19060	0
708	20240314	091400	2653820	19060	19060	19060	19060	0
709	20240314	091300	2653820	19060	19060	19060	19060	6
710	20240314	091200	2539460	19080	19060	19080	19060	36
711	20240314	091100	1852900	19080	19080	19080	19080	0
712	20240314	091000	1852900	19080	19070	19080	19070	3
713	20240314	090900	1795680	19090	19090	19090	19090	9
714	20240314	090800	1623870	19090	19090	19100	19090	48
715	20240314	090700	707450	19090	19090	19090	19090	2
716	20240314	090600	669270	19090	19110	19110	19090	7
717	20240314	090500	535580	19110	19120	19120	19110	3
718	20240314	090400	478240	19120	19120	19120	19120	0
719	20240314	090300	478240	19120	19130	19130	19120	2
720	20240314	090200	439990	19130	19130	19130	19130	0
721	20240314	090100	439990	19130	19130	19130	19130	5
722	20240314	090000	344340	19130	19130	19130	19130	8