KissMeData/294570/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	205900	473861280	19130	19130	19130	19130	242
3	20240313	205800	473861280	19130	19130	19130	19130	0
4	20240313	205700	473861280	19130	19130	19130	19130	0
5	20240313	205600	473861280	19130	19130	19130	19130	0
6	20240313	205500	473861280	19130	19130	19130	19130	0
7	20240313	205400	473861280	19130	19130	19130	19130	0
8	20240313	205300	473861280	19130	19130	19130	19130	0
9	20240313	205200	473861280	19130	19130	19130	19130	0
10	20240313	205100	473861280	19130	19130	19130	19130	0
11	20240313	205000	473861280	19130	19130	19130	19130	0
12	20240313	204900	473861280	19130	19130	19130	19130	0
13	20240313	204800	473861280	19130	19130	19130	19130	0
14	20240313	204700	473861280	19130	19130	19130	19130	0
15	20240313	204600	473861280	19130	19130	19130	19130	0
16	20240313	204500	473861280	19130	19130	19130	19130	0
17	20240313	204400	473861280	19130	19130	19130	19130	0
18	20240313	204300	473861280	19130	19130	19130	19130	0
19	20240313	204200	473861280	19130	19130	19130	19130	0
20	20240313	204100	473861280	19130	19130	19130	19130	0
21	20240313	204000	473861280	19130	19130	19130	19130	0
22	20240313	203900	473861280	19130	19130	19130	19130	0
23	20240313	203800	473861280	19130	19130	19130	19130	0
24	20240313	203700	473861280	19130	19130	19130	19130	0
25	20240313	203600	473861280	19130	19130	19130	19130	0
26	20240313	203500	473861280	19130	19130	19130	19130	0
27	20240313	203400	473861280	19130	19130	19130	19130	0
28	20240313	203300	473861280	19130	19130	19130	19130	0
29	20240313	203200	473861280	19130	19130	19130	19130	0
30	20240313	203100	473861280	19130	19130	19130	19130	0
31	20240313	203000	473861280	19130	19130	19130	19130	0
32	20240313	202900	473861280	19130	19130	19130	19130	242
33	20240313	202800	473861280	19130	19130	19130	19130	0
34	20240313	202700	473861280	19130	19130	19130	19130	0
35	20240313	202600	473861280	19130	19130	19130	19130	0
36	20240313	202500	473861280	19130	19130	19130	19130	0
37	20240313	202400	473861280	19130	19130	19130	19130	0
38	20240313	202300	473861280	19130	19130	19130	19130	0
39	20240313	202200	473861280	19130	19130	19130	19130	0
40	20240313	202100	473861280	19130	19130	19130	19130	0
41	20240313	202000	473861280	19130	19130	19130	19130	0
42	20240313	201900	473861280	19130	19130	19130	19130	0
43	20240313	201800	473861280	19130	19130	19130	19130	0
44	20240313	201700	473861280	19130	19130	19130	19130	0
45	20240313	201600	473861280	19130	19130	19130	19130	0
46	20240313	201500	473861280	19130	19130	19130	19130	0
47	20240313	201400	473861280	19130	19130	19130	19130	0
48	20240313	201300	473861280	19130	19130	19130	19130	0
49	20240313	201200	473861280	19130	19130	19130	19130	0
50	20240313	201100	473861280	19130	19130	19130	19130	0
51	20240313	201000	473861280	19130	19130	19130	19130	0
52	20240313	200900	473861280	19130	19130	19130	19130	0
53	20240313	200800	473861280	19130	19130	19130	19130	0
54	20240313	200700	473861280	19130	19130	19130	19130	0
55	20240313	200600	473861280	19130	19130	19130	19130	0
56	20240313	200500	473861280	19130	19130	19130	19130	0
57	20240313	200400	473861280	19130	19130	19130	19130	0
58	20240313	200300	473861280	19130	19130	19130	19130	0
59	20240313	200200	473861280	19130	19130	19130	19130	0
60	20240313	200100	473861280	19130	19130	19130	19130	0
61	20240313	200000	473861280	19130	19130	19130	19130	0
62	20240313	195900	473861280	19130	19130	19130	19130	242
63	20240313	195800	473861280	19130	19130	19130	19130	0
64	20240313	195700	473861280	19130	19130	19130	19130	0
65	20240313	195600	473861280	19130	19130	19130	19130	0
66	20240313	195500	473861280	19130	19130	19130	19130	0
67	20240313	195400	473861280	19130	19130	19130	19130	0
68	20240313	195300	473861280	19130	19130	19130	19130	0
69	20240313	195200	473861280	19130	19130	19130	19130	0
70	20240313	195100	473861280	19130	19130	19130	19130	0
71	20240313	195000	473861280	19130	19130	19130	19130	0
72	20240313	194900	473861280	19130	19130	19130	19130	0
73	20240313	194800	473861280	19130	19130	19130	19130	0
74	20240313	194700	473861280	19130	19130	19130	19130	0
75	20240313	194600	473861280	19130	19130	19130	19130	0
76	20240313	194500	473861280	19130	19130	19130	19130	0
77	20240313	194400	473861280	19130	19130	19130	19130	0
78	20240313	194300	473861280	19130	19130	19130	19130	0
79	20240313	194200	473861280	19130	19130	19130	19130	0
80	20240313	194100	473861280	19130	19130	19130	19130	0
81	20240313	194000	473861280	19130	19130	19130	19130	0
82	20240313	193900	473861280	19130	19130	19130	19130	0
83	20240313	193800	473861280	19130	19130	19130	19130	0
84	20240313	193700	473861280	19130	19130	19130	19130	0
85	20240313	193600	473861280	19130	19130	19130	19130	0
86	20240313	193500	473861280	19130	19130	19130	19130	0
87	20240313	193400	473861280	19130	19130	19130	19130	0
88	20240313	193300	473861280	19130	19130	19130	19130	0
89	20240313	193200	473861280	19130	19130	19130	19130	0
90	20240313	193100	473861280	19130	19130	19130	19130	0
91	20240313	193000	473861280	19130	19130	19130	19130	0
92	20240313	192900	473861280	19130	19130	19130	19130	242
93	20240313	192800	473861280	19130	19130	19130	19130	0
94	20240313	192700	473861280	19130	19130	19130	19130	0
95	20240313	192600	473861280	19130	19130	19130	19130	0
96	20240313	192500	473861280	19130	19130	19130	19130	0
97	20240313	192400	473861280	19130	19130	19130	19130	0
98	20240313	192300	473861280	19130	19130	19130	19130	0
99	20240313	192200	473861280	19130	19130	19130	19130	0
100	20240313	192100	473861280	19130	19130	19130	19130	0
101	20240313	192000	473861280	19130	19130	19130	19130	0
102	20240313	191900	473861280	19130	19130	19130	19130	0
103	20240313	191800	473861280	19130	19130	19130	19130	0
104	20240313	191700	473861280	19130	19130	19130	19130	0
105	20240313	191600	473861280	19130	19130	19130	19130	0
106	20240313	191500	473861280	19130	19130	19130	19130	0
107	20240313	191400	473861280	19130	19130	19130	19130	0
108	20240313	191300	473861280	19130	19130	19130	19130	0
109	20240313	191200	473861280	19130	19130	19130	19130	0
110	20240313	191100	473861280	19130	19130	19130	19130	0
111	20240313	191000	473861280	19130	19130	19130	19130	0
112	20240313	190900	473861280	19130	19130	19130	19130	0
113	20240313	190800	473861280	19130	19130	19130	19130	0
114	20240313	190700	473861280	19130	19130	19130	19130	0
115	20240313	190600	473861280	19130	19130	19130	19130	0
116	20240313	190500	473861280	19130	19130	19130	19130	0
117	20240313	190400	473861280	19130	19130	19130	19130	0
118	20240313	190300	473861280	19130	19130	19130	19130	0
119	20240313	190200	473861280	19130	19130	19130	19130	0
120	20240313	190100	473861280	19130	19130	19130	19130	0
121	20240313	190000	473861280	19130	19130	19130	19130	0
122	20240313	185900	473861280	19130	19130	19130	19130	242
123	20240313	185800	473861280	19130	19130	19130	19130	0
124	20240313	185700	473861280	19130	19130	19130	19130	0
125	20240313	185600	473861280	19130	19130	19130	19130	0
126	20240313	185500	473861280	19130	19130	19130	19130	0
127	20240313	185400	473861280	19130	19130	19130	19130	0
128	20240313	185300	473861280	19130	19130	19130	19130	0
129	20240313	185200	473861280	19130	19130	19130	19130	0
130	20240313	185100	473861280	19130	19130	19130	19130	0
131	20240313	185000	473861280	19130	19130	19130	19130	0
132	20240313	184900	473861280	19130	19130	19130	19130	0
133	20240313	184800	473861280	19130	19130	19130	19130	0
134	20240313	184700	473861280	19130	19130	19130	19130	0
135	20240313	184600	473861280	19130	19130	19130	19130	0
136	20240313	184500	473861280	19130	19130	19130	19130	0
137	20240313	184400	473861280	19130	19130	19130	19130	0
138	20240313	184300	473861280	19130	19130	19130	19130	0
139	20240313	184200	473861280	19130	19130	19130	19130	0
140	20240313	184100	473861280	19130	19130	19130	19130	0
141	20240313	184000	473861280	19130	19130	19130	19130	0
142	20240313	183900	473861280	19130	19130	19130	19130	0
143	20240313	183800	473861280	19130	19130	19130	19130	0
144	20240313	183700	473861280	19130	19130	19130	19130	0
145	20240313	183600	473861280	19130	19130	19130	19130	0
146	20240313	183500	473861280	19130	19130	19130	19130	0
147	20240313	183400	473861280	19130	19130	19130	19130	0
148	20240313	183300	473861280	19130	19130	19130	19130	0
149	20240313	183200	473861280	19130	19130	19130	19130	0
150	20240313	183100	473861280	19130	19130	19130	19130	0
151	20240313	183000	473861280	19130	19130	19130	19130	0
152	20240313	182900	473861280	19130	19130	19130	19130	242
153	20240313	182800	473861280	19130	19130	19130	19130	0
154	20240313	182700	473861280	19130	19130	19130	19130	0
155	20240313	182600	473861280	19130	19130	19130	19130	0
156	20240313	182500	473861280	19130	19130	19130	19130	0
157	20240313	182400	473861280	19130	19130	19130	19130	0
158	20240313	182300	473861280	19130	19130	19130	19130	0
159	20240313	182200	473861280	19130	19130	19130	19130	0
160	20240313	182100	473861280	19130	19130	19130	19130	0
161	20240313	182000	473861280	19130	19130	19130	19130	0
162	20240313	181900	473861280	19130	19130	19130	19130	0
163	20240313	181800	473861280	19130	19130	19130	19130	0
164	20240313	181700	473861280	19130	19130	19130	19130	0
165	20240313	181600	473861280	19130	19130	19130	19130	0
166	20240313	181500	473861280	19130	19130	19130	19130	0
167	20240313	181400	473861280	19130	19130	19130	19130	0
168	20240313	181300	473861280	19130	19130	19130	19130	0
169	20240313	181200	473861280	19130	19130	19130	19130	0
170	20240313	181100	473861280	19130	19130	19130	19130	0
171	20240313	181000	473861280	19130	19130	19130	19130	0
172	20240313	180900	473861280	19130	19130	19130	19130	0
173	20240313	180800	473861280	19130	19130	19130	19130	0
174	20240313	180700	473861280	19130	19130	19130	19130	0
175	20240313	180600	473861280	19130	19130	19130	19130	0
176	20240313	180500	473861280	19130	19130	19130	19130	0
177	20240313	180400	473861280	19130	19130	19130	19130	0
178	20240313	180300	473861280	19130	19130	19130	19130	0
179	20240313	180200	473861280	19130	19130	19130	19130	0
180	20240313	180100	473861280	19130	19130	19130	19130	0
181	20240313	180000	473861280	19130	19130	19130	19130	0
182	20240313	175900	473861280	19130	19130	19130	19130	242
183	20240313	175800	473861280	19130	19130	19130	19130	0
184	20240313	175700	473861280	19130	19130	19130	19130	0
185	20240313	175600	473861280	19130	19130	19130	19130	0
186	20240313	175500	473861280	19130	19130	19130	19130	0
187	20240313	175400	473861280	19130	19130	19130	19130	0
188	20240313	175300	473861280	19130	19130	19130	19130	0
189	20240313	175200	473861280	19130	19130	19130	19130	0
190	20240313	175100	473861280	19130	19130	19130	19130	0
191	20240313	175000	473861280	19130	19130	19130	19130	0
192	20240313	174900	473861280	19130	19130	19130	19130	0
193	20240313	174800	473861280	19130	19130	19130	19130	0
194	20240313	174700	473861280	19130	19130	19130	19130	0
195	20240313	174600	473861280	19130	19130	19130	19130	0
196	20240313	174500	473861280	19130	19130	19130	19130	0
197	20240313	174400	473861280	19130	19130	19130	19130	0
198	20240313	174300	473861280	19130	19130	19130	19130	0
199	20240313	174200	473861280	19130	19130	19130	19130	0
200	20240313	174100	473861280	19130	19130	19130	19130	0
201	20240313	174000	473861280	19130	19130	19130	19130	0
202	20240313	173900	473861280	19130	19130	19130	19130	0
203	20240313	173800	473861280	19130	19130	19130	19130	0
204	20240313	173700	473861280	19130	19130	19130	19130	0
205	20240313	173600	473861280	19130	19130	19130	19130	0
206	20240313	173500	473861280	19130	19130	19130	19130	0
207	20240313	173400	473861280	19130	19130	19130	19130	0
208	20240313	173300	473861280	19130	19130	19130	19130	0
209	20240313	173200	473861280	19130	19130	19130	19130	0
210	20240313	173100	473861280	19130	19130	19130	19130	0
211	20240313	173000	473861280	19130	19130	19130	19130	0
212	20240313	172900	473861280	19130	19130	19130	19130	242
213	20240313	172800	473861280	19130	19130	19130	19130	0
214	20240313	172700	473861280	19130	19130	19130	19130	0
215	20240313	172600	473861280	19130	19130	19130	19130	0
216	20240313	172500	473861280	19130	19130	19130	19130	0
217	20240313	172400	473861280	19130	19130	19130	19130	0
218	20240313	172300	473861280	19130	19130	19130	19130	0
219	20240313	172200	473861280	19130	19130	19130	19130	0
220	20240313	172100	473861280	19130	19130	19130	19130	0
221	20240313	172000	473861280	19130	19130	19130	19130	0
222	20240313	171900	473861280	19130	19130	19130	19130	0
223	20240313	171800	473861280	19130	19130	19130	19130	0
224	20240313	171700	473861280	19130	19130	19130	19130	0
225	20240313	171600	473861280	19130	19130	19130	19130	0
226	20240313	171500	473861280	19130	19130	19130	19130	0
227	20240313	171400	473861280	19130	19130	19130	19130	0
228	20240313	171300	473861280	19130	19130	19130	19130	0
229	20240313	171200	473861280	19130	19130	19130	19130	0
230	20240313	171100	473861280	19130	19130	19130	19130	0
231	20240313	171000	473861280	19130	19130	19130	19130	0
232	20240313	170900	473861280	19130	19130	19130	19130	0
233	20240313	170800	473861280	19130	19130	19130	19130	0
234	20240313	170700	473861280	19130	19130	19130	19130	0
235	20240313	170600	473861280	19130	19130	19130	19130	0
236	20240313	170500	473861280	19130	19130	19130	19130	0
237	20240313	170400	473861280	19130	19130	19130	19130	0
238	20240313	170300	473861280	19130	19130	19130	19130	0
239	20240313	170200	473861280	19130	19130	19130	19130	0
240	20240313	170100	473861280	19130	19130	19130	19130	0
241	20240313	170000	473861280	19130	19130	19130	19130	0
242	20240313	165900	473861280	19130	19130	19130	19130	242
243	20240313	165800	473861280	19130	19130	19130	19130	0
244	20240313	165700	473861280	19130	19130	19130	19130	0
245	20240313	165600	473861280	19130	19130	19130	19130	0
246	20240313	165500	473861280	19130	19130	19130	19130	0
247	20240313	165400	473861280	19130	19130	19130	19130	0
248	20240313	165300	473861280	19130	19130	19130	19130	0
249	20240313	165200	473861280	19130	19130	19130	19130	0
250	20240313	165100	473861280	19130	19130	19130	19130	0
251	20240313	165000	473861280	19130	19130	19130	19130	0
252	20240313	164900	473861280	19130	19130	19130	19130	0
253	20240313	164800	473861280	19130	19130	19130	19130	0
254	20240313	164700	473861280	19130	19130	19130	19130	0
255	20240313	164600	473861280	19130	19130	19130	19130	0
256	20240313	164500	473861280	19130	19130	19130	19130	0
257	20240313	164400	473861280	19130	19130	19130	19130	0
258	20240313	164300	473861280	19130	19130	19130	19130	0
259	20240313	164200	473861280	19130	19130	19130	19130	0
260	20240313	164100	473861280	19130	19130	19130	19130	0
261	20240313	164000	473861280	19130	19130	19130	19130	0
262	20240313	163900	473861280	19130	19130	19130	19130	0
263	20240313	163800	473861280	19130	19130	19130	19130	0
264	20240313	163700	473861280	19130	19130	19130	19130	0
265	20240313	163600	473861280	19130	19130	19130	19130	0
266	20240313	163500	473861280	19130	19130	19130	19130	0
267	20240313	163400	473861280	19130	19130	19130	19130	0
268	20240313	163300	473861280	19130	19130	19130	19130	0
269	20240313	163200	473861280	19130	19130	19130	19130	0
270	20240313	163100	473861280	19130	19130	19130	19130	0
271	20240313	163000	473861280	19130	19130	19130	19130	0
272	20240313	162900	473861280	19130	19130	19130	19130	242
273	20240313	162800	473861280	19130	19130	19130	19130	0
274	20240313	162700	473861280	19130	19130	19130	19130	0
275	20240313	162600	473861280	19130	19130	19130	19130	0
276	20240313	162500	473861280	19130	19130	19130	19130	0
277	20240313	162400	473861280	19130	19130	19130	19130	0
278	20240313	162300	473861280	19130	19130	19130	19130	0
279	20240313	162200	473861280	19130	19130	19130	19130	0
280	20240313	162100	473861280	19130	19130	19130	19130	0
281	20240313	162000	473861280	19130	19130	19130	19130	0
282	20240313	161900	473861280	19130	19130	19130	19130	0
283	20240313	161800	473861280	19130	19130	19130	19130	0
284	20240313	161700	473861280	19130	19130	19130	19130	0
285	20240313	161600	473861280	19130	19130	19130	19130	0
286	20240313	161500	473861280	19130	19130	19130	19130	0
287	20240313	161400	473861280	19130	19130	19130	19130	0
288	20240313	161300	473861280	19130	19130	19130	19130	0
289	20240313	161200	473861280	19130	19130	19130	19130	0
290	20240313	161100	473861280	19130	19130	19130	19130	0
291	20240313	161000	473861280	19130	19130	19130	19130	0
292	20240313	160900	473861280	19130	19130	19130	19130	0
293	20240313	160800	473861280	19130	19130	19130	19130	0
294	20240313	160700	473861280	19130	19130	19130	19130	0
295	20240313	160600	473861280	19130	19130	19130	19130	0
296	20240313	160500	473861280	19130	19130	19130	19130	0
297	20240313	160400	473861280	19130	19130	19130	19130	0
298	20240313	160300	473861280	19130	19130	19130	19130	0
299	20240313	160200	473861280	19130	19130	19130	19130	0
300	20240313	160100	473861280	19130	19130	19130	19130	0
301	20240313	160000	473861280	19130	19130	19130	19130	0
302	20240313	155900	473861280	19130	19130	19130	19130	242
303	20240313	155800	473861280	19130	19130	19130	19130	0
304	20240313	155700	473861280	19130	19130	19130	19130	0
305	20240313	155600	473861280	19130	19130	19130	19130	0
306	20240313	155500	473861280	19130	19130	19130	19130	0
307	20240313	155400	473861280	19130	19130	19130	19130	0
308	20240313	155300	473861280	19130	19130	19130	19130	0
309	20240313	155200	473861280	19130	19130	19130	19130	0
310	20240313	155100	473861280	19130	19130	19130	19130	0
311	20240313	155000	473861280	19130	19130	19130	19130	0
312	20240313	154900	473861280	19130	19130	19130	19130	0
313	20240313	154800	473861280	19130	19130	19130	19130	0
314	20240313	154700	473861280	19130	19130	19130	19130	0
315	20240313	154600	473861280	19130	19130	19130	19130	0
316	20240313	154500	473861280	19130	19130	19130	19130	0
317	20240313	154400	473861280	19130	19130	19130	19130	0
318	20240313	154300	473861280	19130	19130	19130	19130	0
319	20240313	154200	473861280	19130	19130	19130	19130	0
320	20240313	154100	473861280	19130	19130	19130	19130	0
321	20240313	154000	473861280	19130	19130	19130	19130	0
322	20240313	153900	473861280	19130	19130	19130	19130	0
323	20240313	153800	473861280	19130	19130	19130	19130	0
324	20240313	153700	473861280	19130	19130	19130	19130	0
325	20240313	153600	473861280	19130	19130	19130	19130	0
326	20240313	153500	473861280	19130	19130	19130	19130	0
327	20240313	153400	473861280	19130	19130	19130	19130	0
328	20240313	153300	473861280	19130	19130	19130	19130	0
329	20240313	153200	473861280	19130	19130	19130	19130	0
330	20240313	153100	473861280	19130	19130	19130	19130	0
331	20240313	153000	473861280	19130	19130	19130	19130	242
332	20240313	152900	469231820	19130	19130	19130	19130	0
333	20240313	152800	469231820	19130	19130	19130	19130	0
334	20240313	152700	469231820	19130	19130	19130	19130	0
335	20240313	152600	469231820	19130	19130	19130	19130	0
336	20240313	152500	469231820	19130	19130	19130	19130	0
337	20240313	152400	469231820	19130	19130	19130	19130	0
338	20240313	152300	469231820	19130	19130	19130	19130	0
339	20240313	152200	469231820	19130	19130	19130	19130	0
340	20240313	152100	469231820	19130	19130	19130	19130	0
341	20240313	152000	469231820	19130	19130	19130	19130	0
342	20240313	151900	469231820	19130	19130	19130	19130	54
343	20240313	151800	468198800	19130	19130	19130	19130	4
344	20240313	151700	468122280	19130	19130	19130	19130	57
345	20240313	151600	467031870	19130	19120	19130	19120	49
346	20240313	151500	466094980	19130	19130	19130	19130	0
347	20240313	151400	466094980	19130	19130	19130	19130	0
348	20240313	151300	466094980	19130	19130	19140	19050	84
349	20240313	151200	464491320	19050	19100	19130	19050	557
350	20240313	151100	453863920	19100	19090	19100	19090	150
351	20240313	151000	451000390	19080	19080	19080	19080	122
352	20240313	150900	448672630	19080	19080	19080	19080	50
353	20240313	150800	447718630	19080	19080	19080	19080	1
354	20240313	150700	447699550	19080	19080	19080	19080	2
355	20240313	150600	447661390	19090	19090	19090	19090	1
356	20240313	150500	447642300	19060	19060	19060	19060	115
357	20240313	150400	445450400	19090	19090	19090	19090	0
358	20240313	150300	445450400	19090	19090	19090	19090	26
359	20240313	150200	444954060	19090	19080	19090	19080	34
360	20240313	150100	444305300	19090	19090	19090	19090	0
361	20240313	150000	444305300	19090	19090	19090	19090	0
362	20240313	145900	444305300	19090	19090	19090	19090	0
363	20240313	145800	444305300	19090	19090	19090	19090	0
364	20240313	145700	444305300	19090	19090	19090	19090	0
365	20240313	145600	444305300	19090	19090	19090	19090	10
366	20240313	145500	444114400	19090	19090	19090	19090	2
367	20240313	145400	444076220	19100	19100	19100	19100	0
368	20240313	145300	444076220	19100	19100	19100	19100	0
369	20240313	145200	444076220	19100	19100	19100	19100	0
370	20240313	145100	444076220	19100	19050	19100	19050	11
371	20240313	145000	443866620	19100	19050	19100	19050	191
372	20240313	144900	440228020	19110	19110	19110	19110	0
373	20240313	144800	440228020	19110	19110	19110	19110	0
374	20240313	144700	440228020	19110	19110	19110	19110	0
375	20240313	144600	440228020	19110	19100	19110	19050	11
376	20240313	144500	440018260	19110	19110	19110	19110	1
377	20240313	144400	439999150	19100	19100	19100	19050	116
378	20240313	144300	437788830	19050	19070	19110	19050	472
379	20240313	144200	428794500	19110	19110	19110	19110	0
380	20240313	144100	428794500	19110	19080	19110	19080	628
381	20240313	144000	416809780	19080	19080	19080	19080	0
382	20240313	143900	416809780	19080	19080	19080	19080	0
383	20240313	143800	416809780	19080	19080	19080	19080	0
384	20240313	143700	416809780	19080	19070	19080	19060	74
385	20240313	143600	415398600	19070	19070	19070	19070	6
386	20240313	143500	415284180	19070	19070	19070	19070	6
387	20240313	143400	415169760	19070	19070	19070	19070	20
388	20240313	143300	414788360	19070	19070	19070	19070	6
389	20240313	143200	414673940	19070	19070	19070	19070	0
390	20240313	143100	414673940	19070	19050	19070	19050	101
391	20240313	143000	412749870	19070	19070	19070	19070	0
392	20240313	142900	412749870	19070	19050	19070	19050	101
393	20240313	142800	410825800	19070	19070	19070	19070	1
394	20240313	142700	410806730	19050	19050	19050	19050	0
395	20240313	142600	410806730	19050	19050	19050	19050	0
396	20240313	142500	410806730	19050	19050	19050	19050	160
397	20240313	142400	407758730	19070	19070	19070	19070	0
398	20240313	142300	407758730	19070	19070	19070	19070	10
399	20240313	142200	407568030	19060	19060	19060	19060	0
400	20240313	142100	407568030	19060	19060	19060	19060	121
401	20240313	142000	405261770	19050	19050	19050	19050	378
402	20240313	141900	398060870	19050	19050	19050	19050	0
403	20240313	141800	398060870	19050	19050	19050	19050	0
404	20240313	141700	398060870	19050	19050	19050	19050	8
405	20240313	141600	397908470	19050	19050	19050	19050	0
406	20240313	141500	397908470	19050	19050	19050	19050	0
407	20240313	141400	397908470	19050	19050	19050	19050	20
408	20240313	141300	397527470	19060	19050	19060	19050	35
409	20240313	141200	396860680	19050	19050	19050	19050	95
410	20240313	141100	395050930	19050	19050	19050	19050	0
411	20240313	141000	395050930	19050	19050	19050	19050	40
412	20240313	140900	394288930	19050	19050	19050	19050	11
413	20240313	140800	394079380	19050	19050	19050	19050	108
414	20240313	140700	392021980	19050	19050	19050	19050	0
415	20240313	140600	392021980	19050	19050	19050	19050	15
416	20240313	140500	391736230	19050	19050	19050	18900	59
417	20240313	140400	390612580	19050	19050	19050	19050	0
418	20240313	140300	390612580	19050	19050	19050	19050	30
419	20240313	140200	390041080	19050	19050	19050	19050	10
420	20240313	140100	389850580	19050	19050	19050	19050	50
421	20240313	140000	388898080	19050	19050	19050	19050	35
422	20240313	135900	388231330	19060	19050	19060	18870	1001
423	20240313	135800	369277190	19050	19050	19050	19050	2
424	20240313	135700	369239090	19050	19050	19050	19050	5
425	20240313	135600	369143840	19050	19050	19050	19050	0
426	20240313	135500	369143840	19050	19050	19050	19050	0
427	20240313	135400	369143840	19050	19050	19050	19050	0
428	20240313	135300	369143840	19050	19050	19050	19050	0
429	20240313	135200	369143840	19050	19050	19050	19050	5
430	20240313	135100	369048590	19050	19050	19050	19050	0
431	20240313	135000	369048590	19050	19050	19050	19050	86
432	20240313	134900	367410290	19060	19060	19060	19060	0
433	20240313	134800	367410290	19060	19060	19060	19060	0
434	20240313	134700	367410290	19060	19060	19060	19060	0
435	20240313	134600	367410290	19060	19060	19060	19060	0
436	20240313	134500	367410290	19060	19060	19060	19060	0
437	20240313	134400	367410290	19060	19060	19060	19060	0
438	20240313	134300	367410290	19060	19060	19060	19060	0
439	20240313	134200	367410290	19060	19060	19060	19060	0
440	20240313	134100	367410290	19060	19060	19060	19060	0
441	20240313	134000	367410290	19060	19050	19060	19000	287
442	20240313	133900	361955780	19050	19050	19050	19050	0
443	20240313	133800	361955780	19050	19050	19050	19050	0
444	20240313	133700	361955780	19050	19050	19050	19050	27
445	20240313	133600	361441430	19050	19050	19050	19050	0
446	20240313	133500	361441430	19050	19050	19050	19050	14
447	20240313	133400	361174730	19050	19050	19050	19050	163
448	20240313	133300	358069580	19050	19050	19050	19050	0
449	20240313	133200	358069580	19050	19050	19050	19050	22
450	20240313	133100	357650480	19050	19050	19050	19050	0
451	20240313	133000	357650480	19050	19050	19050	19050	19
452	20240313	132900	357288530	18930	18930	18930	18930	102
453	20240313	132800	355357670	19050	19050	19050	19050	0
454	20240313	132700	355357670	19050	19050	19050	19050	20
455	20240313	132600	354976670	18910	18910	18910	18910	3
456	20240313	132500	354919940	19050	19050	19050	19050	21
457	20240313	132400	354519890	19070	19070	19070	19070	0
458	20240313	132300	354519890	19070	19050	19070	19050	28
459	20240313	132200	353986470	19080	19080	19080	19080	0
460	20240313	132100	353986470	19080	19080	19080	19080	0
461	20240313	132000	353986470	19080	19070	19080	19050	19
462	20240313	131900	353624400	18840	18840	18840	18840	0
463	20240313	131800	353624400	18840	19050	19050	18840	1338
464	20240313	131700	328343480	18960	19080	19080	18960	501
465	20240313	131600	318831370	19070	19070	19070	19070	6
466	20240313	131500	318716950	19070	19060	19070	19020	1147
467	20240313	131400	296869610	19060	19060	19060	19060	7
468	20240313	131300	296736190	19060	19060	19060	19060	0
469	20240313	131200	296736190	19060	19070	19070	19060	211
470	20240313	131100	292714520	19080	19080	19080	19080	0
471	20240313	131000	292714520	19080	19080	19080	19080	0
472	20240313	130900	292714520	19080	19080	19080	19080	0
473	20240313	130800	292714520	19080	19080	19080	19080	1
474	20240313	130700	292695440	19060	19060	19060	19060	0
475	20240313	130600	292695440	19060	19060	19060	19060	243
476	20240313	130500	288063860	19090	19090	19090	19090	0
477	20240313	130400	288063860	19090	19090	19090	19090	0
478	20240313	130300	288063860	19090	19090	19090	19090	0
479	20240313	130200	288063860	19090	19090	19090	19090	10
480	20240313	130100	287872960	19090	19090	19090	19090	4
481	20240313	130000	287796600	19060	19060	19060	19060	1
482	20240313	125900	287777540	19080	19080	19080	19080	60
483	20240313	125800	286632740	19090	19090	19090	19090	0
484	20240313	125700	286632740	19090	19090	19090	19090	1
485	20240313	125600	286613650	19080	19080	19080	19080	0
486	20240313	125500	286613650	19080	19080	19080	19080	0
487	20240313	125400	286613650	19080	19080	19080	19080	50
488	20240313	125300	285659650	19080	19080	19080	19080	0
489	20240313	125200	285659650	19080	19080	19080	19080	0
490	20240313	125100	285659650	19080	19080	19080	19080	21
491	20240313	125000	285258970	19050	19050	19050	19050	0
492	20240313	124900	285258970	19050	19050	19050	19050	0
493	20240313	124800	285258970	19050	19080	19080	19050	110
494	20240313	124700	283163110	19050	19050	19050	19050	0
495	20240313	124600	283163110	19050	19050	19050	19050	0
496	20240313	124500	283163110	19050	19050	19050	19050	0
497	20240313	124400	283163110	19050	19050	19050	19050	0
498	20240313	124300	283163110	19050	19050	19050	19050	0
499	20240313	124200	283163110	19050	19050	19050	19050	0
500	20240313	124100	283163110	19050	19050	19050	19050	0
501	20240313	124000	283163110	19050	19050	19050	19050	0
502	20240313	123900	283163110	19050	19060	19060	19050	206
503	20240313	123800	279236780	19070	19070	19070	19070	1
504	20240313	123700	279217710	19070	19070	19070	19070	0
505	20240313	123600	279217710	19070	19070	19070	19070	1
506	20240313	123500	279198640	19060	19060	19060	19060	0
507	20240313	123400	279198640	19060	19060	19060	19060	0
508	20240313	123300	279198640	19060	19060	19060	19060	0
509	20240313	123200	279198640	19060	19060	19060	19060	0
510	20240313	123100	279198640	19060	19060	19060	19060	0
511	20240313	123000	279198640	19060	19060	19060	19060	0
512	20240313	122900	279198640	19060	19060	19060	19060	0
513	20240313	122800	279198640	19060	19060	19060	19060	0
514	20240313	122700	279198640	19060	19060	19060	19060	0
515	20240313	122600	279198640	19060	19060	19060	19060	0
516	20240313	122500	279198640	19060	19080	19080	19060	670
517	20240313	122400	266419400	19080	19080	19080	19080	48
518	20240313	122300	265503560	19080	19080	19080	19080	0
519	20240313	122200	265503560	19080	19080	19080	19080	1
520	20240313	122100	265484480	19050	19050	19050	19050	0
521	20240313	122000	265484480	19050	19040	19050	19040	17
522	20240313	121900	265160670	19050	19060	19060	19050	493
523	20240313	121800	255768030	19060	19060	19060	19060	1
524	20240313	121700	255748970	19050	19050	19050	19050	0
525	20240313	121600	255748970	19050	19050	19050	19050	0
526	20240313	121500	255748970	19050	19050	19050	19050	0
527	20240313	121400	255748970	19050	19050	19050	19050	0
528	20240313	121300	255748970	19050	19050	19050	19050	0
529	20240313	121200	255748970	19050	19050	19050	19050	14
530	20240313	121100	255482270	19060	19060	19060	19060	1
531	20240313	121000	255463210	19050	19050	19050	19050	0
532	20240313	120900	255463210	19050	19050	19050	19050	14
533	20240313	120800	255196510	19050	19050	19050	19050	0
534	20240313	120700	255196510	19050	19050	19050	19050	24
535	20240313	120600	254739310	19050	19050	19050	19050	1
536	20240313	120500	254720260	19050	19030	19050	19030	52
537	20240313	120400	253730140	19030	19050	19050	19030	657
538	20240313	120300	241214750	19050	19050	19050	19050	16
539	20240313	120200	240909950	19080	19050	19080	19050	17
540	20240313	120100	240586070	19080	19080	19080	19050	441
541	20240313	120000	232178560	19080	19080	19080	19080	0
542	20240313	115900	232178560	19080	19080	19080	19080	0
543	20240313	115800	232178560	19080	19090	19090	19080	246
544	20240313	115700	227484870	19090	19090	19090	19090	0
545	20240313	115600	227484870	19090	19090	19090	19090	0
546	20240313	115500	227484870	19090	19090	19090	19090	0
547	20240313	115400	227484870	19090	19080	19090	19080	260
548	20240313	115300	222523970	19080	19080	19080	19080	0
549	20240313	115200	222523970	19080	19080	19080	19080	0
550	20240313	115100	222523970	19080	19090	19090	19080	107
551	20240313	115000	220482400	19100	19100	19100	19100	193
552	20240313	114900	216796100	19100	19100	19100	19100	8
553	20240313	114800	216643300	19100	19100	19100	19100	0
554	20240313	114700	216643300	19100	19100	19100	19100	200
555	20240313	114600	212823300	19080	19080	19080	19080	0
556	20240313	114500	212823300	19080	19080	19080	19080	0
557	20240313	114400	212823300	19080	19080	19080	19080	0
558	20240313	114300	212823300	19080	19080	19080	19080	0
559	20240313	114200	212823300	19080	19080	19080	19080	0
560	20240313	114100	212823300	19080	19080	19080	19080	7
561	20240313	114000	212689740	19090	19090	19090	19090	22
562	20240313	113900	212269760	19100	19100	19100	19100	0
563	20240313	113800	212269760	19100	19100	19100	19100	0
564	20240313	113700	212269760	19100	19100	19100	19100	0
565	20240313	113600	212269760	19100	19100	19100	19100	1
566	20240313	113500	212250660	19080	19080	19080	19080	2
567	20240313	113400	212212500	19070	19070	19070	19070	12
568	20240313	113300	211983660	19100	19080	19100	19070	53
569	20240313	113200	210972540	19100	19100	19100	19100	0
570	20240313	113100	210972540	19100	19100	19100	19100	14
571	20240313	113000	210705140	19100	19100	19100	19100	0
572	20240313	112900	210705140	19100	19100	19100	19100	0
573	20240313	112800	210705140	19100	19100	19100	19100	0
574	20240313	112700	210705140	19100	19100	19100	19100	0
575	20240313	112600	210705140	19100	19100	19100	19100	1
576	20240313	112500	210686040	19070	19070	19070	19070	0
577	20240313	112400	210686040	19070	19070	19070	19070	0
578	20240313	112300	210686040	19070	19070	19070	19070	0
579	20240313	112200	210686040	19070	19070	19070	19070	0
580	20240313	112100	210686040	19070	19070	19070	19070	10
581	20240313	112000	210495340	19070	19070	19070	19070	13
582	20240313	111900	210247430	19070	19070	19070	19070	0
583	20240313	111800	210247430	19070	19070	19070	19070	0
584	20240313	111700	210247430	19070	19080	19080	19070	13
585	20240313	111600	209999510	19080	19110	19110	19080	439
586	20240313	111500	201619720	19110	19110	19110	19110	6
587	20240313	111400	201505060	19100	19120	19120	19100	180
588	20240313	111300	198066250	19130	19130	19130	19130	1
589	20240313	111200	198047120	19130	19130	19130	19130	0
590	20240313	111100	198047120	19130	19130	19130	19130	0
591	20240313	111000	198047120	19130	19130	19130	19130	0
592	20240313	110900	198047120	19130	19130	19130	19130	0
593	20240313	110800	198047120	19130	19130	19130	19130	0
594	20240313	110700	198047120	19130	19130	19130	19130	1
595	20240313	110600	198027990	19130	19150	19150	19130	3
596	20240313	110500	197970560	19150	19150	19150	19150	0
597	20240313	110400	197970560	19150	19140	19150	19140	269
598	20240313	110300	192821210	19140	19140	19140	19140	0
599	20240313	110200	192821210	19140	19140	19140	19140	0
600	20240313	110100	192821210	19140	19140	19140	19140	0
601	20240313	110000	192821210	19140	19140	19140	19140	0
602	20240313	105900	192821210	19140	19140	19140	19140	0
603	20240313	105800	192821210	19140	19140	19140	19140	1
604	20240313	105700	192802070	19140	19150	19150	19140	42
605	20240313	105600	191997780	19150	19150	19150	19150	0
606	20240313	105500	191997780	19150	19150	19150	19150	7
607	20240313	105400	191863730	19180	19180	19180	19180	1
608	20240313	105300	191844550	19220	19220	19220	19220	0
609	20240313	105200	191844550	19220	19220	19220	19220	0
610	20240313	105100	191844550	19220	19220	19220	19220	0
611	20240313	105000	191844550	19220	19220	19220	19220	0
612	20240313	104900	191844550	19220	19220	19220	19220	0
613	20240313	104800	191844550	19220	19150	19220	19150	6
614	20240313	104700	191729390	19140	19140	19140	19140	3
615	20240313	104600	191671970	19220	19110	19220	19110	103
616	20240313	104500	189703310	19230	19230	19230	19230	0
617	20240313	104400	189703310	19230	19230	19230	19230	0
618	20240313	104300	189703310	19230	19220	19230	19220	622
619	20240313	104200	177748460	19230	19140	19230	19100	86
620	20240313	104100	176100010	19260	19260	19260	19260	0
621	20240313	104000	176100010	19260	19090	19260	19090	334
622	20240313	103900	169680690	19200	19200	19200	19200	157
623	20240313	103800	166666290	19200	19200	19220	19070	115
624	20240313	103700	164458440	19230	19160	19230	19150	27
625	20240313	103600	163940850	19250	19170	19260	19160	216
626	20240313	103500	159794800	19170	19070	19200	19070	410
627	20240313	103400	151951490	19070	19030	19070	19030	1976
628	20240313	103300	114334110	19030	19030	19030	19030	25
629	20240313	103200	113858360	19030	19030	19030	19030	0
630	20240313	103100	113858360	19030	19030	19030	19030	16
631	20240313	103000	113553880	19030	19030	19030	19030	0
632	20240313	102900	113553880	19030	19010	19030	19010	275
633	20240313	102800	108322500	19010	19010	19010	19010	29
634	20240313	102700	107771210	19010	19010	19010	19010	15
635	20240313	102600	107486060	19010	18980	19010	18980	17
636	20240313	102500	107162920	18960	19010	19010	18960	4
637	20240313	102400	107086930	19010	19010	19010	19010	0
638	20240313	102300	107086930	19010	18970	19010	18970	20
639	20240313	102200	106707250	18970	18970	18970	18970	0
640	20240313	102100	106707250	18970	18970	18970	18970	0
641	20240313	102000	106707250	18970	18970	18970	18970	0
642	20240313	101900	106707250	18970	18970	18970	18970	0
643	20240313	101800	106707250	18970	18970	18970	18970	0
644	20240313	101700	106707250	18970	18950	18970	18950	100
645	20240313	101600	104810510	18950	18990	18990	18950	150
646	20240313	101500	101966160	18980	19000	19000	18980	110
647	20240313	101400	99877820	19020	19020	19020	19020	1
648	20240313	101300	99858800	19020	19020	19020	19020	25
649	20240313	101200	99383300	19020	19020	19020	19020	0
650	20240313	101100	99383300	19020	19040	19040	19020	10
651	20240313	101000	99193020	19040	19040	19040	19040	0
652	20240313	100900	99193020	19040	19040	19040	19040	67
653	20240313	100800	97917340	19040	19040	19040	19040	0
654	20240313	100700	97917340	19040	19040	19040	19040	1
655	20240313	100600	97898300	19040	19040	19040	19040	0
656	20240313	100500	97898300	19040	19040	19040	19040	0
657	20240313	100400	97898300	19040	19040	19040	19040	2
658	20240313	100300	97860220	19020	19020	19020	19020	2
659	20240313	100200	97822180	19020	19020	19020	19020	0
660	20240313	100100	97822180	19020	18990	19020	18990	101
661	20240313	100000	95901200	19040	19040	19040	19040	0
662	20240313	095900	95901200	19040	19040	19040	19040	100
663	20240313	095800	93997200	19050	19050	19050	19050	0
664	20240313	095700	93997200	19050	19050	19050	19050	0
665	20240313	095600	93997200	19050	19050	19050	19050	0
666	20240313	095500	93997200	19050	19050	19050	19050	0
667	20240313	095400	93997200	19050	19050	19050	19050	0
668	20240313	095300	93997200	19050	19050	19050	19050	0
669	20240313	095200	93997200	19050	19050	19050	19050	0
670	20240313	095100	93997200	19050	19050	19050	19050	0
671	20240313	095000	93997200	19050	19050	19050	19050	0
672	20240313	094900	93997200	19050	18960	19050	18960	48
673	20240313	094800	93085330	18930	18960	18960	18920	27
674	20240313	094700	92574330	18900	18930	19050	18900	700
675	20240313	094600	79330160	19050	18950	19050	18940	378
676	20240313	094500	72166970	19050	18950	19050	18950	405
677	20240313	094400	64482050	18950	18950	18950	18950	5
678	20240313	094300	64387300	19050	19050	19050	19050	4
679	20240313	094200	64311100	19050	19050	19050	19050	0
680	20240313	094100	64311100	19050	18990	19050	18940	27
681	20240313	094000	63799420	19050	19050	19050	19050	1
682	20240313	093900	63780370	18970	18970	18970	18970	1
683	20240313	093800	63761400	19050	19050	19050	19050	0
684	20240313	093700	63761400	19050	18980	19050	18970	54
685	20240313	093600	62732990	19050	19040	19050	19040	3
686	20240313	093500	62675860	18900	18950	18950	18900	11
687	20240313	093400	62467570	18970	18970	18970	18970	1
688	20240313	093300	62448600	18980	18980	18980	18980	7
689	20240313	093200	62315740	19050	19030	19050	19030	77
690	20240313	093100	60849380	19010	19000	19010	19000	88
691	20240313	093000	59176570	18880	18880	18880	18880	240
692	20240313	092900	54645370	19030	19030	19030	19030	0
693	20240313	092800	54645370	19030	19030	19030	19030	0
694	20240313	092700	54645370	19030	19030	19030	19030	0
695	20240313	092600	54645370	19030	19030	19030	19030	1
696	20240313	092500	54626340	18790	18790	18790	18790	0
697	20240313	092400	54626340	18790	19060	19060	18790	102
698	20240313	092300	52709290	18740	18980	18980	18740	362
699	20240313	092200	45879890	19060	19060	19060	19060	0
700	20240313	092100	45879890	19060	19060	19060	19060	10
701	20240313	092000	45689290	19060	19060	19060	19060	1
702	20240313	091900	45670230	19070	19070	19070	19070	3
703	20240313	091800	45613020	19070	19070	19070	19070	0
704	20240313	091700	45613020	19070	19060	19070	19060	60
705	20240313	091600	44468930	19070	19070	19070	19070	0
706	20240313	091500	44468930	19070	19010	19070	18930	215
707	20240313	091400	40397670	19070	19070	19070	19070	1
708	20240313	091300	40378600	19000	19000	19000	19000	1
709	20240313	091200	40359600	19000	19000	19000	19000	0
710	20240313	091100	40359600	19000	19000	19000	19000	0
711	20240313	091000	40359600	19000	19000	19000	19000	97
712	20240313	090900	38516600	18980	19060	19060	18980	1259
713	20240313	090800	14596920	19070	19070	19070	19070	1
714	20240313	090700	14577850	19000	19000	19000	19000	50
715	20240313	090600	13627850	19000	19070	19070	19000	300
716	20240313	090500	7920040	19070	19070	19070	19070	97
717	20240313	090400	6070250	19070	19070	19070	19000	213
718	20240313	090300	2022480	19080	19080	19080	19080	1
719	20240313	090200	2003400	19080	19080	19080	19080	50
720	20240313	090100	1049400	19080	19080	19080	19080	0
721	20240313	090000	1049400	19080	19080	19080	19080	55