KissMeData/033270/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191800	302280290	19020	19020	19020	19020	387
3	20250318	191700	302280290	19020	19020	19020	19020	0
4	20250318	191600	302280290	19020	19020	19020	19020	0
5	20250318	191500	302280290	19020	19020	19020	19020	0
6	20250318	191400	302280290	19020	19020	19020	19020	0
7	20250318	191300	302280290	19020	19020	19020	19020	0
8	20250318	191200	302280290	19020	19020	19020	19020	0
9	20250318	191100	302280290	19020	19020	19020	19020	0
10	20250318	191000	302280290	19020	19020	19020	19020	0
11	20250318	190900	302280290	19020	19020	19020	19020	0
12	20250318	190800	302280290	19020	19020	19020	19020	0
13	20250318	190700	302280290	19020	19020	19020	19020	0
14	20250318	190600	302280290	19020	19020	19020	19020	0
15	20250318	190500	302280290	19020	19020	19020	19020	0
16	20250318	190400	302280290	19020	19020	19020	19020	0
17	20250318	190300	302280290	19020	19020	19020	19020	0
18	20250318	190200	302280290	19020	19020	19020	19020	0
19	20250318	190100	302280290	19020	19020	19020	19020	0
20	20250318	190000	302280290	19020	19020	19020	19020	0
21	20250318	185900	302280290	19020	19020	19020	19020	0
22	20250318	185800	302280290	19020	19020	19020	19020	0
23	20250318	185700	302280290	19020	19020	19020	19020	0
24	20250318	185600	302280290	19020	19020	19020	19020	0
25	20250318	185500	302280290	19020	19020	19020	19020	0
26	20250318	185400	302280290	19020	19020	19020	19020	0
27	20250318	185300	302280290	19020	19020	19020	19020	0
28	20250318	185200	302280290	19020	19020	19020	19020	0
29	20250318	185100	302280290	19020	19020	19020	19020	0
30	20250318	185000	302280290	19020	19020	19020	19020	0
31	20250318	184900	302280290	19020	19020	19020	19020	0
32	20250318	184800	302280290	19020	19020	19020	19020	387
33	20250318	184700	302280290	19020	19020	19020	19020	0
34	20250318	184600	302280290	19020	19020	19020	19020	0
35	20250318	184500	302280290	19020	19020	19020	19020	0
36	20250318	184400	302280290	19020	19020	19020	19020	0
37	20250318	184300	302280290	19020	19020	19020	19020	0
38	20250318	184200	302280290	19020	19020	19020	19020	0
39	20250318	184100	302280290	19020	19020	19020	19020	0
40	20250318	184000	302280290	19020	19020	19020	19020	0
41	20250318	183900	302280290	19020	19020	19020	19020	0
42	20250318	183800	302280290	19020	19020	19020	19020	0
43	20250318	183700	302280290	19020	19020	19020	19020	0
44	20250318	183600	302280290	19020	19020	19020	19020	0
45	20250318	183500	302280290	19020	19020	19020	19020	0
46	20250318	183400	302280290	19020	19020	19020	19020	0
47	20250318	183300	302280290	19020	19020	19020	19020	0
48	20250318	183200	302280290	19020	19020	19020	19020	0
49	20250318	183100	302280290	19020	19020	19020	19020	0
50	20250318	183000	302280290	19020	19020	19020	19020	0
51	20250318	182900	302280290	19020	19020	19020	19020	0
52	20250318	182800	302280290	19020	19020	19020	19020	0
53	20250318	182700	302280290	19020	19020	19020	19020	0
54	20250318	182600	302280290	19020	19020	19020	19020	0
55	20250318	182500	302280290	19020	19020	19020	19020	0
56	20250318	182400	302280290	19020	19020	19020	19020	0
57	20250318	182300	302280290	19020	19020	19020	19020	0
58	20250318	182200	302280290	19020	19020	19020	19020	0
59	20250318	182100	302280290	19020	19020	19020	19020	0
60	20250318	182000	302280290	19020	19020	19020	19020	0
61	20250318	181900	302280290	19020	19020	19020	19020	0
62	20250318	181800	302280290	19020	19020	19020	19020	387
63	20250318	181700	302280290	19020	19020	19020	19020	0
64	20250318	181600	302280290	19020	19020	19020	19020	0
65	20250318	181500	302280290	19020	19020	19020	19020	0
66	20250318	181400	302280290	19020	19020	19020	19020	0
67	20250318	181300	302280290	19020	19020	19020	19020	0
68	20250318	181200	302280290	19020	19020	19020	19020	0
69	20250318	181100	302280290	19020	19020	19020	19020	0
70	20250318	181000	302280290	19020	19020	19020	19020	0
71	20250318	180900	302280290	19020	19020	19020	19020	0
72	20250318	180800	302280290	19020	19020	19020	19020	0
73	20250318	180700	302280290	19020	19020	19020	19020	0
74	20250318	180600	302280290	19020	19020	19020	19020	0
75	20250318	180500	302280290	19020	19020	19020	19020	0
76	20250318	180400	302280290	19020	19020	19020	19020	0
77	20250318	180300	302280290	19020	19020	19020	19020	0
78	20250318	180200	302280290	19020	19020	19020	19020	0
79	20250318	180100	302280290	19020	19020	19020	19020	0
80	20250318	180000	302280290	19020	19020	19020	19020	0
81	20250318	175900	302280290	19020	19020	19020	19020	0
82	20250318	175800	302280290	19020	19020	19020	19020	0
83	20250318	175700	302280290	19020	19020	19020	19020	0
84	20250318	175600	302280290	19020	19020	19020	19020	0
85	20250318	175500	302280290	19020	19020	19020	19020	0
86	20250318	175400	302280290	19020	19020	19020	19020	0
87	20250318	175300	302280290	19020	19020	19020	19020	0
88	20250318	175200	302280290	19020	19020	19020	19020	0
89	20250318	175100	302280290	19020	19020	19020	19020	0
90	20250318	175000	302280290	19020	19020	19020	19020	0
91	20250318	174900	302280290	19020	19020	19020	19020	0
92	20250318	174800	302280290	19020	19020	19020	19020	387
93	20250318	174700	302280290	19020	19020	19020	19020	0
94	20250318	174600	302280290	19020	19020	19020	19020	0
95	20250318	174500	302280290	19020	19020	19020	19020	0
96	20250318	174400	302280290	19020	19020	19020	19020	0
97	20250318	174300	302280290	19020	19020	19020	19020	0
98	20250318	174200	302280290	19020	19020	19020	19020	0
99	20250318	174100	302280290	19020	19020	19020	19020	0
100	20250318	174000	302280290	19020	19020	19020	19020	0
101	20250318	173900	302280290	19020	19020	19020	19020	0
102	20250318	173800	302280290	19020	19020	19020	19020	0
103	20250318	173700	302280290	19020	19020	19020	19020	0
104	20250318	173600	302280290	19020	19020	19020	19020	0
105	20250318	173500	302280290	19020	19020	19020	19020	0
106	20250318	173400	302280290	19020	19020	19020	19020	0
107	20250318	173300	302280290	19020	19020	19020	19020	0
108	20250318	173200	302280290	19020	19020	19020	19020	0
109	20250318	173100	302280290	19020	19020	19020	19020	0
110	20250318	173000	302280290	19020	19020	19020	19020	0
111	20250318	172900	302280290	19020	19020	19020	19020	0
112	20250318	172800	302280290	19020	19020	19020	19020	0
113	20250318	172700	302280290	19020	19020	19020	19020	0
114	20250318	172600	302280290	19020	19020	19020	19020	0
115	20250318	172500	302280290	19020	19020	19020	19020	0
116	20250318	172400	302280290	19020	19020	19020	19020	0
117	20250318	172300	302280290	19020	19020	19020	19020	0
118	20250318	172200	302280290	19020	19020	19020	19020	0
119	20250318	172100	302280290	19020	19020	19020	19020	0
120	20250318	172000	302280290	19020	19020	19020	19020	0
121	20250318	171900	302280290	19020	19020	19020	19020	0
122	20250318	171800	302280290	19020	19020	19020	19020	387
123	20250318	171700	302280290	19020	19020	19020	19020	0
124	20250318	171600	302280290	19020	19020	19020	19020	0
125	20250318	171500	302280290	19020	19020	19020	19020	0
126	20250318	171400	302280290	19020	19020	19020	19020	0
127	20250318	171300	302280290	19020	19020	19020	19020	0
128	20250318	171200	302280290	19020	19020	19020	19020	0
129	20250318	171100	302280290	19020	19020	19020	19020	0
130	20250318	171000	302280290	19020	19020	19020	19020	0
131	20250318	170900	302280290	19020	19020	19020	19020	0
132	20250318	170800	302280290	19020	19020	19020	19020	0
133	20250318	170700	302280290	19020	19020	19020	19020	0
134	20250318	170600	302280290	19020	19020	19020	19020	0
135	20250318	170500	302280290	19020	19020	19020	19020	0
136	20250318	170400	302280290	19020	19020	19020	19020	0
137	20250318	170300	302280290	19020	19020	19020	19020	0
138	20250318	170200	302280290	19020	19020	19020	19020	0
139	20250318	170100	302280290	19020	19020	19020	19020	0
140	20250318	170000	302280290	19020	19020	19020	19020	0
141	20250318	165900	302280290	19020	19020	19020	19020	0
142	20250318	165800	302280290	19020	19020	19020	19020	0
143	20250318	165700	302280290	19020	19020	19020	19020	0
144	20250318	165600	302280290	19020	19020	19020	19020	0
145	20250318	165500	302280290	19020	19020	19020	19020	0
146	20250318	165400	302280290	19020	19020	19020	19020	0
147	20250318	165300	302280290	19020	19020	19020	19020	0
148	20250318	165200	302280290	19020	19020	19020	19020	0
149	20250318	165100	302280290	19020	19020	19020	19020	0
150	20250318	165000	302280290	19020	19020	19020	19020	0
151	20250318	164900	302280290	19020	19020	19020	19020	0
152	20250318	164800	302280290	19020	19020	19020	19020	387
153	20250318	164700	302280290	19020	19020	19020	19020	0
154	20250318	164600	302280290	19020	19020	19020	19020	0
155	20250318	164500	302280290	19020	19020	19020	19020	0
156	20250318	164400	302280290	19020	19020	19020	19020	0
157	20250318	164300	302280290	19020	19020	19020	19020	0
158	20250318	164200	302280290	19020	19020	19020	19020	0
159	20250318	164100	302280290	19020	19020	19020	19020	0
160	20250318	164000	302280290	19020	19020	19020	19020	0
161	20250318	163900	302280290	19020	19020	19020	19020	0
162	20250318	163800	302280290	19020	19020	19020	19020	0
163	20250318	163700	302280290	19020	19020	19020	19020	0
164	20250318	163600	302280290	19020	19020	19020	19020	0
165	20250318	163500	302280290	19020	19020	19020	19020	0
166	20250318	163400	302280290	19020	19020	19020	19020	0
167	20250318	163300	302280290	19020	19020	19020	19020	0
168	20250318	163200	302280290	19020	19020	19020	19020	0
169	20250318	163100	302280290	19020	19020	19020	19020	0
170	20250318	163000	302280290	19020	19020	19020	19020	0
171	20250318	162900	302280290	19020	19020	19020	19020	0
172	20250318	162800	302280290	19020	19020	19020	19020	0
173	20250318	162700	302280290	19020	19020	19020	19020	0
174	20250318	162600	302280290	19020	19020	19020	19020	0
175	20250318	162500	302280290	19020	19020	19020	19020	0
176	20250318	162400	302280290	19020	19020	19020	19020	0
177	20250318	162300	302280290	19020	19020	19020	19020	0
178	20250318	162200	302280290	19020	19020	19020	19020	0
179	20250318	162100	302280290	19020	19020	19020	19020	0
180	20250318	162000	302280290	19020	19020	19020	19020	0
181	20250318	161900	302280290	19020	19020	19020	19020	0
182	20250318	161800	302280290	19020	19020	19020	19020	387
183	20250318	161700	302280290	19020	19020	19020	19020	0
184	20250318	161600	302280290	19020	19020	19020	19020	0
185	20250318	161500	302280290	19020	19020	19020	19020	0
186	20250318	161400	302280290	19020	19020	19020	19020	0
187	20250318	161300	302280290	19020	19020	19020	19020	0
188	20250318	161200	302280290	19020	19020	19020	19020	0
189	20250318	161100	302280290	19020	19020	19020	19020	0
190	20250318	161000	302280290	19020	19020	19020	19020	0
191	20250318	160900	302280290	19020	19020	19020	19020	0
192	20250318	160800	302280290	19020	19020	19020	19020	0
193	20250318	160700	302280290	19020	19020	19020	19020	0
194	20250318	160600	302280290	19020	19020	19020	19020	0
195	20250318	160500	302280290	19020	19020	19020	19020	0
196	20250318	160400	302280290	19020	19020	19020	19020	0
197	20250318	160300	302280290	19020	19020	19020	19020	0
198	20250318	160200	302280290	19020	19020	19020	19020	0
199	20250318	160100	302280290	19020	19020	19020	19020	0
200	20250318	160000	302280290	19020	19020	19020	19020	0
201	20250318	155900	302280290	19020	19020	19020	19020	0
202	20250318	155800	302280290	19020	19020	19020	19020	0
203	20250318	155700	302280290	19020	19020	19020	19020	0
204	20250318	155600	302280290	19020	19020	19020	19020	0
205	20250318	155500	302280290	19020	19020	19020	19020	0
206	20250318	155400	302280290	19020	19020	19020	19020	0
207	20250318	155300	302280290	19020	19020	19020	19020	0
208	20250318	155200	302280290	19020	19020	19020	19020	0
209	20250318	155100	302280290	19020	19020	19020	19020	0
210	20250318	155000	302280290	19020	19020	19020	19020	0
211	20250318	154900	302280290	19020	19020	19020	19020	0
212	20250318	154800	302280290	19020	19020	19020	19020	387
213	20250318	154700	302280290	19020	19020	19020	19020	0
214	20250318	154600	302280290	19020	19020	19020	19020	0
215	20250318	154500	302280290	19020	19020	19020	19020	0
216	20250318	154400	302280290	19020	19020	19020	19020	0
217	20250318	154300	302280290	19020	19020	19020	19020	0
218	20250318	154200	302280290	19020	19020	19020	19020	0
219	20250318	154100	302280290	19020	19020	19020	19020	0
220	20250318	154000	302280290	19020	19020	19020	19020	0
221	20250318	153900	302280290	19020	19020	19020	19020	0
222	20250318	153800	302280290	19020	19020	19020	19020	0
223	20250318	153700	302280290	19020	19020	19020	19020	0
224	20250318	153600	302280290	19020	19020	19020	19020	0
225	20250318	153500	302280290	19020	19020	19020	19020	0
226	20250318	153400	302280290	19020	19020	19020	19020	0
227	20250318	153300	302280290	19020	19020	19020	19020	0
228	20250318	153200	302280290	19020	19020	19020	19020	0
229	20250318	153100	302280290	19020	19020	19020	19020	0
230	20250318	153000	302280290	19020	19020	19020	19020	387
231	20250318	152900	294919550	19100	19100	19100	19100	0
232	20250318	152800	294919550	19100	19100	19100	19100	0
233	20250318	152700	294919550	19100	19100	19100	19100	0
234	20250318	152600	294919550	19100	19100	19100	19100	0
235	20250318	152500	294919550	19100	19100	19100	19100	0
236	20250318	152400	294919550	19100	19100	19100	19100	0
237	20250318	152300	294919550	19100	19100	19100	19100	0
238	20250318	152200	294919550	19100	19100	19100	19100	0
239	20250318	152100	294919550	19100	19100	19100	19100	0
240	20250318	152000	294919550	19100	19100	19100	19100	0
241	20250318	151900	294919550	19100	19110	19110	19100	75
242	20250318	151800	293487020	19110	19110	19110	19110	10
243	20250318	151700	293295920	19100	19120	19120	19100	186
244	20250318	151600	289742800	19130	19130	19130	19130	0
245	20250318	151500	289742800	19130	19130	19130	19130	0
246	20250318	151400	289742800	19130	19130	19130	19130	0
247	20250318	151300	289742800	19130	19130	19130	19130	1
248	20250318	151200	289723670	19110	19110	19110	19110	156
249	20250318	151100	286742510	19110	19110	19110	19110	1
250	20250318	151000	286723400	19110	19110	19110	19110	1
251	20250318	150900	286704290	19110	19080	19110	19080	322
252	20250318	150800	280554310	19100	19080	19100	19080	559
253	20250318	150700	269878910	19070	19070	19070	19070	0
254	20250318	150600	269878910	19070	19070	19070	19070	0
255	20250318	150500	269878910	19070	19070	19070	19070	0
256	20250318	150400	269878910	19070	19070	19070	19070	0
257	20250318	150300	269878910	19070	19070	19070	19070	0
258	20250318	150200	269878910	19070	19080	19080	19070	2
259	20250318	150100	269840760	19100	19100	19100	19100	0
260	20250318	150000	269840760	19100	19100	19100	19100	0
261	20250318	145900	269840760	19100	19100	19100	19100	0
262	20250318	145800	269840760	19100	19100	19100	19100	0
263	20250318	145700	269840760	19100	19100	19100	19100	0
264	20250318	145600	269840760	19100	19100	19100	19100	1
265	20250318	145500	269821660	19050	19050	19090	19050	9
266	20250318	145400	269650050	19100	19050	19100	19050	2
267	20250318	145300	269611900	19090	19050	19100	19050	8
268	20250318	145200	269459310	19040	19050	19100	19040	48
269	20250318	145100	268545030	19100	19100	19100	19100	0
270	20250318	145000	268545030	19100	19100	19100	19100	1
271	20250318	144900	268525930	19050	19040	19100	19040	44
272	20250318	144800	267687530	19020	19020	19020	19020	0
273	20250318	144700	267687530	19020	19050	19090	19020	5
274	20250318	144600	267592300	19050	19050	19050	19050	2
275	20250318	144500	267554200	19100	19100	19100	19100	1
276	20250318	144400	267535100	19100	19100	19100	19100	1
277	20250318	144300	267516000	19100	19100	19100	19100	0
278	20250318	144200	267516000	19100	19100	19100	19100	48
279	20250318	144100	266599200	19070	19070	19070	19070	2
280	20250318	144000	266561060	19050	19050	19100	19050	5
281	20250318	143900	266465760	19050	19050	19050	19050	0
282	20250318	143800	266465760	19050	19050	19100	19050	502
283	20250318	143700	256879290	19090	19090	19090	19090	0
284	20250318	143600	256879290	19090	19040	19090	19040	2
285	20250318	143500	256841160	19070	19070	19070	19070	0
286	20250318	143400	256841160	19070	19020	19090	19020	305
287	20250318	143300	251018940	19080	19020	19090	19020	22
288	20250318	143200	250599850	19070	19010	19070	19010	6
289	20250318	143100	250485590	19070	19010	19070	19010	6
290	20250318	143000	250371450	19020	19010	19020	19010	2
291	20250318	142900	250333420	19020	19040	19040	19000	88
292	20250318	142800	248660870	19040	19040	19040	19040	0
293	20250318	142700	248660870	19040	19040	19040	19040	0
294	20250318	142600	248660870	19040	19020	19090	19020	14
295	20250318	142500	248394200	19010	19030	19080	19000	387
296	20250318	142400	241024305	19090	19010	19090	19000	180
297	20250318	142300	237597395	19000	19000	19000	19000	29
298	20250318	142200	237046395	19000	19000	19000	19000	28
299	20250318	142100	236514395	19000	19000	19000	19000	29
300	20250318	142000	235963395	19000	19000	19000	19000	50
301	20250318	141900	235013395	19000	19010	19010	19000	500
302	20250318	141800	225513195	19010	19010	19010	19010	370
303	20250318	141700	218479495	19010	19010	19020	19010	229
304	20250318	141600	214126105	19020	19020	19020	19010	144
305	20250318	141500	211387505	19010	19010	19010	19010	37
306	20250318	141400	210684135	19010	19010	19010	19010	28
307	20250318	141300	210151855	19010	19020	19020	19010	29
308	20250318	141200	209600555	19010	19020	19020	19010	29
309	20250318	141100	209049045	19030	19020	19030	19020	48
310	20250318	141000	208135885	19020	19020	19020	19020	0
311	20250318	140900	208135885	19020	19020	19030	19020	131
312	20250318	140800	205644255	19020	19020	19020	19020	28
313	20250318	140700	205111695	19020	19020	19020	19020	29
314	20250318	140600	204560115	19020	19020	19020	19020	28
315	20250318	140500	204027555	19020	19020	19020	19020	29
316	20250318	140400	203475975	19030	19030	19030	19030	0
317	20250318	140300	203475975	19030	19030	19030	19030	28
318	20250318	140200	202943135	19030	19030	19030	19030	29
319	20250318	140100	202391265	19030	19030	19030	19030	43
320	20250318	140000	201572975	19010	19010	19010	19010	28
321	20250318	135900	201040695	19010	19010	19010	19010	29
322	20250318	135800	200489405	19010	19020	19020	19010	28
323	20250318	135700	199957105	19010	19010	19010	19010	29
324	20250318	135600	199405815	19010	19010	19010	19010	29
325	20250318	135500	198854525	19010	19030	19030	19010	29
326	20250318	135400	198303215	19010	19020	19020	19010	29
327	20250318	135300	197751725	19010	19020	19020	19010	28
328	20250318	135200	197219425	19010	19010	19010	19010	0
329	20250318	135100	197219425	19010	19030	19030	19010	30
330	20250318	135000	196649075	19010	19030	19030	19010	29
331	20250318	134900	196097765	19030	19040	19080	19030	25
332	20250318	134800	195621835	19060	19010	19060	19010	40
333	20250318	134700	194861185	19010	19010	19010	19010	58
334	20250318	134600	193758605	19010	19010	19010	19010	29
335	20250318	134500	193207315	19010	19010	19010	19010	28
336	20250318	134400	192675035	19010	19010	19010	19010	0
337	20250318	134300	192675035	19010	19030	19030	19010	35
338	20250318	134200	192009445	19020	19020	19020	19020	28
339	20250318	134100	191476885	19020	19020	19020	19020	234
340	20250318	134000	187026205	19030	19030	19040	19030	23
341	20250318	133900	186588505	19030	19050	19050	19030	29
342	20250318	133800	186036615	19070	19030	19070	19030	203
343	20250318	133700	182170365	19030	19030	19030	19030	41
344	20250318	133600	181390135	19030	19030	19030	19030	29
345	20250318	133500	180838265	19060	19040	19060	19040	53
346	20250318	133400	179828865	19030	19040	19040	19030	29
347	20250318	133300	179276985	19030	19030	19030	19030	29
348	20250318	133200	178725115	19040	19050	19050	19040	52
349	20250318	133100	177735025	19040	19040	19040	19040	28
350	20250318	133000	177201905	19040	19030	19040	19030	85
351	20250318	132900	175583835	19030	19030	19030	19030	28
352	20250318	132800	175050995	19040	19040	19040	19040	10
353	20250318	132700	174860595	19040	19030	19040	19030	410
354	20250318	132600	167057995	19040	19040	19040	19040	20
355	20250318	132500	166677195	19030	19030	19030	19030	29
356	20250318	132400	166125325	19040	19040	19040	19040	0
357	20250318	132300	166125325	19040	19060	19060	19040	30
358	20250318	132200	165554065	19040	19040	19040	19040	83
359	20250318	132100	163973745	19040	19060	19060	19040	1219
360	20250318	132000	140753765	19060	19060	19060	19060	29
361	20250318	131900	140201025	19070	19060	19070	19060	34
362	20250318	131800	139552925	19070	19070	19070	19070	0
363	20250318	131700	139552925	19070	19080	19080	19070	1344
364	20250318	131600	113917525	19080	19080	19080	19080	29
365	20250318	131500	113364205	19080	19080	19080	19080	66
366	20250318	131400	112104925	19080	19080	19080	19080	29
367	20250318	131300	111551605	19080	19090	19090	19080	144
368	20250318	131200	108802925	19080	19080	19080	19080	29
369	20250318	131100	108249605	19080	19080	19080	19080	78
370	20250318	131000	106761365	19090	19085	19090	19085	25
371	20250318	130900	106284120	19090	19090	19090	19090	1
372	20250318	130800	106265030	19090	19090	19090	19090	28
373	20250318	130700	105730510	19090	19090	19090	19090	0
374	20250318	130600	105730510	19090	19090	19090	19090	222
375	20250318	130500	101492530	19090	19090	19090	19090	0
376	20250318	130400	101492530	19090	19090	19090	19090	0
377	20250318	130300	101492530	19090	19090	19090	19090	0
378	20250318	130200	101492530	19090	19090	19090	19090	0
379	20250318	130100	101492530	19090	19090	19090	19090	0
380	20250318	130000	101492530	19090	19090	19090	19090	0
381	20250318	125900	101492530	19090	19090	19090	19090	1
382	20250318	125800	101473440	19090	19090	19090	19090	0
383	20250318	125700	101473440	19090	19090	19090	19090	20
384	20250318	125600	101091640	19090	19100	19100	19090	70
385	20250318	125500	99755230	19110	19110	19110	19110	1
386	20250318	125400	99736120	19110	19110	19110	19110	1
387	20250318	125300	99717010	19110	19110	19110	19110	0
388	20250318	125200	99717010	19110	19110	19110	19110	0
389	20250318	125100	99717010	19110	19110	19110	19110	14
390	20250318	125000	99449470	19110	19110	19110	19110	7
391	20250318	124900	99315700	19110	19110	19110	19110	0
392	20250318	124800	99315700	19110	19110	19110	19110	1
393	20250318	124700	99296590	19110	19110	19110	19110	0
394	20250318	124600	99296590	19110	19110	19110	19110	0
395	20250318	124500	99296590	19110	19110	19110	19110	0
396	20250318	124400	99296590	19110	19110	19110	19110	5
397	20250318	124300	99201040	19090	19090	19090	19090	0
398	20250318	124200	99201040	19090	19090	19090	19090	0
399	20250318	124100	99201040	19090	19090	19090	19090	0
400	20250318	124000	99201040	19090	19090	19090	19090	0
401	20250318	123900	99201040	19090	19090	19090	19090	0
402	20250318	123800	99201040	19090	19090	19090	19090	0
403	20250318	123700	99201040	19090	19090	19090	19090	0
404	20250318	123600	99201040	19090	19090	19090	19090	0
405	20250318	123500	99201040	19090	19090	19090	19090	0
406	20250318	123400	99201040	19090	19090	19090	19090	55
407	20250318	123300	98151090	19090	19090	19090	19090	22
408	20250318	123200	97731110	19100	19100	19100	19100	0
409	20250318	123100	97731110	19100	19100	19100	19100	0
410	20250318	123000	97731110	19100	19100	19100	19100	0
411	20250318	122900	97731110	19100	19100	19100	19100	0
412	20250318	122800	97731110	19100	19100	19100	19100	0
413	20250318	122700	97731110	19100	19100	19100	19100	0
414	20250318	122600	97731110	19100	19100	19100	19100	0
415	20250318	122500	97731110	19100	19100	19100	19100	0
416	20250318	122400	97731110	19100	19100	19100	19100	0
417	20250318	122300	97731110	19100	19100	19100	19100	100
418	20250318	122200	95821110	19100	19100	19100	19100	0
419	20250318	122100	95821110	19100	19100	19100	19100	0
420	20250318	122000	95821110	19100	19100	19100	19100	1
421	20250318	121900	95802010	19100	19100	19100	19100	0
422	20250318	121800	95802010	19100	19100	19100	19100	0
423	20250318	121700	95802010	19100	19090	19100	19090	202
424	20250318	121600	91945810	19090	19090	19090	19090	0
425	20250318	121500	91945810	19090	19090	19090	19090	0
426	20250318	121400	91945810	19090	19090	19090	19090	20
427	20250318	121300	91564010	19090	19090	19090	19090	18
428	20250318	121200	91220390	19090	19090	19090	19090	0
429	20250318	121100	91220390	19090	19090	19090	19090	0
430	20250318	121000	91220390	19090	19090	19090	19090	0
431	20250318	120900	91220390	19090	19090	19090	19090	0
432	20250318	120800	91220390	19090	19090	19090	19090	0
433	20250318	120700	91220390	19090	19090	19090	19090	0
434	20250318	120600	91220390	19090	19090	19090	19090	0
435	20250318	120500	91220390	19090	19090	19090	19090	0
436	20250318	120400	91220390	19090	19090	19090	19090	0
437	20250318	120300	91220390	19090	19090	19090	19090	0
438	20250318	120200	91220390	19090	19090	19090	19090	0
439	20250318	120100	91220390	19090	19090	19090	19090	0
440	20250318	120000	91220390	19090	19090	19090	19090	0
441	20250318	115900	91220390	19090	19090	19090	19090	29
442	20250318	115800	90666780	19090	19090	19090	19090	0
443	20250318	115700	90666780	19090	19090	19090	19090	0
444	20250318	115600	90666780	19090	19090	19090	19090	0
445	20250318	115500	90666780	19090	19090	19090	19090	0
446	20250318	115400	90666780	19090	19090	19090	19090	0
447	20250318	115300	90666780	19090	19090	19090	19090	0
448	20250318	115200	90666780	19090	19090	19090	19090	0
449	20250318	115100	90666780	19090	19090	19090	19090	0
450	20250318	115000	90666780	19090	19090	19090	19090	0
451	20250318	114900	90666780	19090	19090	19090	19090	50
452	20250318	114800	89712280	19090	19090	19090	19090	0
453	20250318	114700	89712280	19090	19090	19090	19090	0
454	20250318	114600	89712280	19090	19090	19090	19090	0
455	20250318	114500	89712280	19090	19090	19090	19090	159
456	20250318	114400	86676970	19090	19090	19090	19090	50
457	20250318	114300	85722470	19100	19100	19100	19100	0
458	20250318	114200	85722470	19100	19100	19100	19100	0
459	20250318	114100	85722470	19100	19100	19100	19100	0
460	20250318	114000	85722470	19100	19100	19100	19100	0
461	20250318	113900	85722470	19100	19100	19100	19100	0
462	20250318	113800	85722470	19100	19100	19100	19100	0
463	20250318	113700	85722470	19100	19100	19100	19100	0
464	20250318	113600	85722470	19100	19100	19100	19100	1
465	20250318	113500	85703370	19090	19090	19090	19090	0
466	20250318	113400	85703370	19090	19090	19090	19090	1
467	20250318	113300	85684280	19090	19090	19090	19090	0
468	20250318	113200	85684280	19090	19090	19090	19090	0
469	20250318	113100	85684280	19090	19090	19090	19090	102
470	20250318	113000	83737100	19100	19100	19100	19100	0
471	20250318	112900	83737100	19100	19100	19100	19100	0
472	20250318	112800	83737100	19100	19100	19100	19100	0
473	20250318	112700	83737100	19100	19100	19100	19100	0
474	20250318	112600	83737100	19100	19100	19100	19100	1
475	20250318	112500	83718000	19090	19090	19090	19090	14
476	20250318	112400	83450740	19100	19100	19100	19100	20
477	20250318	112300	83068740	19100	19100	19100	19100	0
478	20250318	112200	83068740	19100	19100	19100	19100	0
479	20250318	112100	83068740	19100	19100	19100	19100	0
480	20250318	112000	83068740	19100	19100	19100	19100	5
481	20250318	111900	82973240	19100	19100	19100	19100	6
482	20250318	111800	82858640	19100	19100	19100	19100	0
483	20250318	111700	82858640	19100	19100	19100	19100	0
484	20250318	111600	82858640	19100	19090	19100	19090	2
485	20250318	111500	82820450	19100	19100	19100	19100	0
486	20250318	111400	82820450	19100	19100	19100	19100	0
487	20250318	111300	82820450	19100	19100	19100	19100	0
488	20250318	111200	82820450	19100	19100	19100	19100	1
489	20250318	111100	82801350	19100	19100	19100	19100	1
490	20250318	111000	82782250	19120	19120	19120	19120	0
491	20250318	110900	82782250	19120	19120	19120	19120	0
492	20250318	110800	82782250	19120	19120	19120	19120	0
493	20250318	110700	82782250	19120	19120	19120	19120	0
494	20250318	110600	82782250	19120	19120	19120	19120	0
495	20250318	110500	82782250	19120	19120	19120	19120	0
496	20250318	110400	82782250	19120	19090	19120	19090	201
497	20250318	110300	78945130	19100	19100	19100	19100	267
498	20250318	110200	73845430	19100	19100	19100	19100	0
499	20250318	110100	73845430	19100	19100	19100	19100	0
500	20250318	110000	73845430	19100	19100	19100	19100	0
501	20250318	105900	73845430	19100	19100	19100	19100	0
502	20250318	105800	73845430	19100	19130	19130	19100	99
503	20250318	105700	71953530	19130	19130	19130	19130	0
504	20250318	105600	71953530	19130	19130	19130	19130	0
505	20250318	105500	71953530	19130	19130	19130	19130	1
506	20250318	105400	71934400	19110	19110	19110	19110	0
507	20250318	105300	71934400	19110	19110	19110	19110	0
508	20250318	105200	71934400	19110	19110	19110	19110	0
509	20250318	105100	71934400	19110	19110	19110	19110	0
510	20250318	105000	71934400	19110	19110	19110	19110	0
511	20250318	104900	71934400	19110	19110	19110	19110	0
512	20250318	104800	71934400	19110	19110	19110	19110	0
513	20250318	104700	71934400	19110	19110	19110	19110	182
514	20250318	104600	68456380	19110	19110	19110	19110	0
515	20250318	104500	68456380	19110	19110	19110	19110	0
516	20250318	104400	68456380	19110	19110	19110	19110	0
517	20250318	104300	68456380	19110	19110	19110	19110	0
518	20250318	104200	68456380	19110	19110	19110	19110	0
519	20250318	104100	68456380	19110	19110	19110	19110	0
520	20250318	104000	68456380	19110	19110	19110	19110	0
521	20250318	103900	68456380	19110	19110	19110	19110	17
522	20250318	103800	68131510	19110	19110	19110	19110	0
523	20250318	103700	68131510	19110	19110	19110	19110	0
524	20250318	103600	68131510	19110	19110	19110	19110	1
525	20250318	103500	68112400	19110	19110	19110	19110	0
526	20250318	103400	68112400	19110	19110	19110	19110	32
527	20250318	103300	67500880	19110	19110	19110	19110	0
528	20250318	103200	67500880	19110	19110	19110	19110	0
529	20250318	103100	67500880	19110	19110	19110	19110	0
530	20250318	103000	67500880	19110	19110	19110	19110	0
531	20250318	102900	67500880	19110	19110	19110	19110	0
532	20250318	102800	67500880	19110	19110	19110	19110	0
533	20250318	102700	67500880	19110	19110	19110	19110	0
534	20250318	102600	67500880	19110	19110	19110	19110	0
535	20250318	102500	67500880	19110	19110	19110	19110	0
536	20250318	102400	67500880	19110	19110	19110	19110	0
537	20250318	102300	67500880	19110	19110	19110	19110	0
538	20250318	102200	67500880	19110	19110	19110	19110	0
539	20250318	102100	67500880	19110	19110	19110	19110	0
540	20250318	102000	67500880	19110	19110	19110	19110	1
541	20250318	101900	67481770	19110	19110	19110	19110	301
542	20250318	101800	61729660	19130	19130	19130	19130	1
543	20250318	101700	61710530	19120	19120	19120	19120	1
544	20250318	101600	61691410	19110	19110	19110	19110	1
545	20250318	101500	61672300	19110	19110	19110	19110	0
546	20250318	101400	61672300	19110	19110	19110	19110	0
547	20250318	101300	61672300	19110	19120	19120	19110	79
548	20250318	101200	60162600	19130	19130	19130	19130	0
549	20250318	101100	60162600	19130	19130	19130	19130	1
550	20250318	101000	60143470	19120	19120	19120	19120	0
551	20250318	100900	60143470	19120	19120	19120	19120	0
552	20250318	100800	60143470	19120	19120	19120	19120	0
553	20250318	100700	60143470	19120	19120	19120	19120	0
554	20250318	100600	60143470	19120	19120	19120	19120	0
555	20250318	100500	60143470	19120	19120	19120	19120	0
556	20250318	100400	60143470	19120	19120	19120	19120	0
557	20250318	100300	60143470	19120	19130	19130	19120	27
558	20250318	100200	59626970	19130	19130	19130	19130	1
559	20250318	100100	59607840	19110	19110	19110	19110	0
560	20250318	100000	59607840	19110	19110	19110	19110	0
561	20250318	095900	59607840	19110	19110	19110	19110	0
562	20250318	095800	59607840	19110	19110	19110	19110	0
563	20250318	095700	59607840	19110	19110	19110	19110	0
564	20250318	095600	59607840	19110	19110	19110	19110	0
565	20250318	095500	59607840	19110	19130	19130	19110	327
566	20250318	095400	53358250	19130	19130	19130	19130	0
567	20250318	095300	53358250	19130	19130	19130	19130	17
568	20250318	095200	53033040	19120	19120	19120	19120	0
569	20250318	095100	53033040	19120	19120	19120	19120	3
570	20250318	095000	52975680	19120	19120	19120	19110	110
571	20250318	094900	50873080	19120	19120	19120	19120	8
572	20250318	094800	50720120	19120	19120	19120	19120	1
573	20250318	094700	50701000	19120	19120	19120	19120	0
574	20250318	094600	50701000	19120	19120	19120	19120	1
575	20250318	094500	50681880	19120	19120	19120	19120	70
576	20250318	094400	49343480	19160	19140	19160	19140	495
577	20250318	094300	39869160	19140	19140	19140	19140	1
578	20250318	094200	39850020	19120	19140	19140	19120	558
579	20250318	094100	29170100	19120	19120	19120	19120	149
580	20250318	094000	26321220	19120	19120	19120	19120	0
581	20250318	093900	26321220	19120	19120	19120	19120	21
582	20250318	093800	25919700	19120	19130	19130	19120	34
583	20250318	093700	25269610	19140	19140	19140	19140	0
584	20250318	093600	25269610	19140	19140	19140	19140	1
585	20250318	093500	25250470	19140	19140	19140	19140	1
586	20250318	093400	25231330	19140	19140	19140	19140	0
587	20250318	093300	25231330	19140	19140	19140	19140	0
588	20250318	093200	25231330	19140	19120	19140	19110	45
589	20250318	093100	24370930	19140	19160	19160	19110	354
590	20250318	093000	17601340	19160	19160	19160	19160	1
591	20250318	092900	17582180	19150	19150	19150	19150	21
592	20250318	092800	17180030	19160	19160	19160	19160	0
593	20250318	092700	17180030	19160	19150	19160	19150	2
594	20250318	092600	17141720	19130	19130	19130	19130	0
595	20250318	092500	17141720	19130	19130	19130	19130	0
596	20250318	092400	17141720	19130	19130	19130	19130	1
597	20250318	092300	17122590	19170	19170	19170	19170	0
598	20250318	092200	17122590	19170	19140	19170	19140	105
599	20250318	092100	15109770	19170	19170	19170	19170	0
600	20250318	092000	15109770	19170	19140	19170	19110	354
601	20250318	091900	8344720	19140	19160	19160	19140	173
602	20250318	091800	5032780	19160	19180	19180	19160	65
603	20250318	091700	3787340	19170	19170	19170	19170	1
604	20250318	091600	3768170	19180	19170	19180	19170	2
605	20250318	091500	3729820	19190	19190	19190	19190	0
606	20250318	091400	3729820	19190	19170	19190	19170	2
607	20250318	091300	3691460	19190	19190	19190	19170	3
608	20250318	091200	3633910	19190	19190	19190	19190	6
609	20250318	091100	3518770	19160	19160	19160	19160	0
610	20250318	091000	3518770	19160	19160	19160	19160	0
611	20250318	090900	3518770	19160	19160	19160	19160	0
612	20250318	090800	3518770	19160	19170	19170	19120	5
613	20250318	090700	3423040	19120	19190	19190	19120	4
614	20250318	090600	3346350	19210	19210	19210	19210	0
615	20250318	090500	3346350	19210	19210	19210	19210	20
616	20250318	090400	2962150	19210	19210	19210	19210	13
617	20250318	090300	2712420	19210	19210	19210	19210	0
618	20250318	090200	2712420	19210	19220	19220	19210	10
619	20250318	090100	2520240	19220	19220	19220	19220	2
620	20250318	090000	2481800	19190	19090	19190	19090	130