KissMeData/065710/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	194100	127721570	19080	19080	19080	19080	2
3	20240313	194000	127721570	19080	19080	19080	19080	0
4	20240313	193900	127721570	19080	19080	19080	19080	0
5	20240313	193800	127721570	19080	19080	19080	19080	0
6	20240313	193700	127721570	19080	19080	19080	19080	0
7	20240313	193600	127721570	19080	19080	19080	19080	0
8	20240313	193500	127721570	19080	19080	19080	19080	0
9	20240313	193400	127721570	19080	19080	19080	19080	0
10	20240313	193300	127721570	19080	19080	19080	19080	0
11	20240313	193200	127721570	19080	19080	19080	19080	0
12	20240313	193100	127721570	19080	19080	19080	19080	0
13	20240313	193000	127721570	19080	19080	19080	19080	0
14	20240313	192900	127721570	19080	19080	19080	19080	0
15	20240313	192800	127721570	19080	19080	19080	19080	0
16	20240313	192700	127721570	19080	19080	19080	19080	0
17	20240313	192600	127721570	19080	19080	19080	19080	0
18	20240313	192500	127721570	19080	19080	19080	19080	0
19	20240313	192400	127721570	19080	19080	19080	19080	0
20	20240313	192300	127721570	19080	19080	19080	19080	0
21	20240313	192200	127721570	19080	19080	19080	19080	0
22	20240313	192100	127721570	19080	19080	19080	19080	0
23	20240313	192000	127721570	19080	19080	19080	19080	0
24	20240313	191900	127721570	19080	19080	19080	19080	0
25	20240313	191800	127721570	19080	19080	19080	19080	0
26	20240313	191700	127721570	19080	19080	19080	19080	0
27	20240313	191600	127721570	19080	19080	19080	19080	0
28	20240313	191500	127721570	19080	19080	19080	19080	0
29	20240313	191400	127721570	19080	19080	19080	19080	0
30	20240313	191300	127721570	19080	19080	19080	19080	0
31	20240313	191200	127721570	19080	19080	19080	19080	0
32	20240313	191100	127721570	19080	19080	19080	19080	2
33	20240313	191000	127721570	19080	19080	19080	19080	0
34	20240313	190900	127721570	19080	19080	19080	19080	0
35	20240313	190800	127721570	19080	19080	19080	19080	0
36	20240313	190700	127721570	19080	19080	19080	19080	0
37	20240313	190600	127721570	19080	19080	19080	19080	0
38	20240313	190500	127721570	19080	19080	19080	19080	0
39	20240313	190400	127721570	19080	19080	19080	19080	0
40	20240313	190300	127721570	19080	19080	19080	19080	0
41	20240313	190200	127721570	19080	19080	19080	19080	0
42	20240313	190100	127721570	19080	19080	19080	19080	0
43	20240313	190000	127721570	19080	19080	19080	19080	0
44	20240313	185900	127721570	19080	19080	19080	19080	0
45	20240313	185800	127721570	19080	19080	19080	19080	0
46	20240313	185700	127721570	19080	19080	19080	19080	0
47	20240313	185600	127721570	19080	19080	19080	19080	0
48	20240313	185500	127721570	19080	19080	19080	19080	0
49	20240313	185400	127721570	19080	19080	19080	19080	0
50	20240313	185300	127721570	19080	19080	19080	19080	0
51	20240313	185200	127721570	19080	19080	19080	19080	0
52	20240313	185100	127721570	19080	19080	19080	19080	0
53	20240313	185000	127721570	19080	19080	19080	19080	0
54	20240313	184900	127721570	19080	19080	19080	19080	0
55	20240313	184800	127721570	19080	19080	19080	19080	0
56	20240313	184700	127721570	19080	19080	19080	19080	0
57	20240313	184600	127721570	19080	19080	19080	19080	0
58	20240313	184500	127721570	19080	19080	19080	19080	0
59	20240313	184400	127721570	19080	19080	19080	19080	0
60	20240313	184300	127721570	19080	19080	19080	19080	0
61	20240313	184200	127721570	19080	19080	19080	19080	0
62	20240313	184100	127721570	19080	19080	19080	19080	2
63	20240313	184000	127721570	19080	19080	19080	19080	0
64	20240313	183900	127721570	19080	19080	19080	19080	0
65	20240313	183800	127721570	19080	19080	19080	19080	0
66	20240313	183700	127721570	19080	19080	19080	19080	0
67	20240313	183600	127721570	19080	19080	19080	19080	0
68	20240313	183500	127721570	19080	19080	19080	19080	0
69	20240313	183400	127721570	19080	19080	19080	19080	0
70	20240313	183300	127721570	19080	19080	19080	19080	0
71	20240313	183200	127721570	19080	19080	19080	19080	0
72	20240313	183100	127721570	19080	19080	19080	19080	0
73	20240313	183000	127721570	19080	19080	19080	19080	0
74	20240313	182900	127721570	19080	19080	19080	19080	0
75	20240313	182800	127721570	19080	19080	19080	19080	0
76	20240313	182700	127721570	19080	19080	19080	19080	0
77	20240313	182600	127721570	19080	19080	19080	19080	0
78	20240313	182500	127721570	19080	19080	19080	19080	0
79	20240313	182400	127721570	19080	19080	19080	19080	0
80	20240313	182300	127721570	19080	19080	19080	19080	0
81	20240313	182200	127721570	19080	19080	19080	19080	0
82	20240313	182100	127721570	19080	19080	19080	19080	0
83	20240313	182000	127721570	19080	19080	19080	19080	0
84	20240313	181900	127721570	19080	19080	19080	19080	0
85	20240313	181800	127721570	19080	19080	19080	19080	0
86	20240313	181700	127721570	19080	19080	19080	19080	0
87	20240313	181600	127721570	19080	19080	19080	19080	0
88	20240313	181500	127721570	19080	19080	19080	19080	0
89	20240313	181400	127721570	19080	19080	19080	19080	0
90	20240313	181300	127721570	19080	19080	19080	19080	0
91	20240313	181200	127721570	19080	19080	19080	19080	0
92	20240313	181100	127721570	19080	19080	19080	19080	2
93	20240313	181000	127721570	19080	19080	19080	19080	0
94	20240313	180900	127721570	19080	19080	19080	19080	0
95	20240313	180800	127721570	19080	19080	19080	19080	0
96	20240313	180700	127721570	19080	19080	19080	19080	0
97	20240313	180600	127721570	19080	19080	19080	19080	0
98	20240313	180500	127721570	19080	19080	19080	19080	0
99	20240313	180400	127721570	19080	19080	19080	19080	0
100	20240313	180300	127721570	19080	19080	19080	19080	0
101	20240313	180200	127721570	19080	19080	19080	19080	0
102	20240313	180100	127721570	19080	19080	19080	19080	0
103	20240313	180000	127721570	19080	19080	19080	19080	0
104	20240313	175900	127721570	19080	19080	19080	19080	0
105	20240313	175800	127721570	19080	19080	19080	19080	0
106	20240313	175700	127721570	19080	19080	19080	19080	0
107	20240313	175600	127721570	19080	19080	19080	19080	0
108	20240313	175500	127721570	19080	19080	19080	19080	0
109	20240313	175400	127721570	19080	19080	19080	19080	0
110	20240313	175300	127721570	19080	19080	19080	19080	0
111	20240313	175200	127721570	19080	19080	19080	19080	0
112	20240313	175100	127721570	19080	19080	19080	19080	0
113	20240313	175000	127721570	19080	19080	19080	19080	0
114	20240313	174900	127721570	19080	19080	19080	19080	0
115	20240313	174800	127721570	19080	19080	19080	19080	0
116	20240313	174700	127721570	19080	19080	19080	19080	0
117	20240313	174600	127721570	19080	19080	19080	19080	0
118	20240313	174500	127721570	19080	19080	19080	19080	0
119	20240313	174400	127721570	19080	19080	19080	19080	0
120	20240313	174300	127721570	19080	19080	19080	19080	0
121	20240313	174200	127721570	19080	19080	19080	19080	0
122	20240313	174100	127721570	19080	19080	19080	19080	2
123	20240313	174000	127721570	19080	19080	19080	19080	0
124	20240313	173900	127721570	19080	19080	19080	19080	0
125	20240313	173800	127721570	19080	19080	19080	19080	0
126	20240313	173700	127721570	19080	19080	19080	19080	0
127	20240313	173600	127721570	19080	19080	19080	19080	0
128	20240313	173500	127721570	19080	19080	19080	19080	0
129	20240313	173400	127721570	19080	19080	19080	19080	0
130	20240313	173300	127721570	19080	19080	19080	19080	0
131	20240313	173200	127721570	19080	19080	19080	19080	0
132	20240313	173100	127721570	19080	19080	19080	19080	0
133	20240313	173000	127721570	19080	19080	19080	19080	0
134	20240313	172900	127721570	19080	19080	19080	19080	0
135	20240313	172800	127721570	19080	19080	19080	19080	0
136	20240313	172700	127721570	19080	19080	19080	19080	0
137	20240313	172600	127721570	19080	19080	19080	19080	0
138	20240313	172500	127721570	19080	19080	19080	19080	0
139	20240313	172400	127721570	19080	19080	19080	19080	0
140	20240313	172300	127721570	19080	19080	19080	19080	0
141	20240313	172200	127721570	19080	19080	19080	19080	0
142	20240313	172100	127721570	19080	19080	19080	19080	0
143	20240313	172000	127721570	19080	19080	19080	19080	0
144	20240313	171900	127721570	19080	19080	19080	19080	0
145	20240313	171800	127721570	19080	19080	19080	19080	0
146	20240313	171700	127721570	19080	19080	19080	19080	0
147	20240313	171600	127721570	19080	19080	19080	19080	0
148	20240313	171500	127721570	19080	19080	19080	19080	0
149	20240313	171400	127721570	19080	19080	19080	19080	0
150	20240313	171300	127721570	19080	19080	19080	19080	0
151	20240313	171200	127721570	19080	19080	19080	19080	0
152	20240313	171100	127721570	19080	19080	19080	19080	2
153	20240313	171000	127721570	19080	19080	19080	19080	0
154	20240313	170900	127721570	19080	19080	19080	19080	0
155	20240313	170800	127721570	19080	19080	19080	19080	0
156	20240313	170700	127721570	19080	19080	19080	19080	0
157	20240313	170600	127721570	19080	19080	19080	19080	0
158	20240313	170500	127721570	19080	19080	19080	19080	0
159	20240313	170400	127721570	19080	19080	19080	19080	0
160	20240313	170300	127721570	19080	19080	19080	19080	0
161	20240313	170200	127721570	19080	19080	19080	19080	0
162	20240313	170100	127721570	19080	19080	19080	19080	0
163	20240313	170000	127721570	19080	19080	19080	19080	0
164	20240313	165900	127721570	19080	19080	19080	19080	0
165	20240313	165800	127721570	19080	19080	19080	19080	0
166	20240313	165700	127721570	19080	19080	19080	19080	0
167	20240313	165600	127721570	19080	19080	19080	19080	0
168	20240313	165500	127721570	19080	19080	19080	19080	0
169	20240313	165400	127721570	19080	19080	19080	19080	0
170	20240313	165300	127721570	19080	19080	19080	19080	0
171	20240313	165200	127721570	19080	19080	19080	19080	0
172	20240313	165100	127721570	19080	19080	19080	19080	0
173	20240313	165000	127721570	19080	19080	19080	19080	0
174	20240313	164900	127721570	19080	19080	19080	19080	0
175	20240313	164800	127721570	19080	19080	19080	19080	0
176	20240313	164700	127721570	19080	19080	19080	19080	0
177	20240313	164600	127721570	19080	19080	19080	19080	0
178	20240313	164500	127721570	19080	19080	19080	19080	0
179	20240313	164400	127721570	19080	19080	19080	19080	0
180	20240313	164300	127721570	19080	19080	19080	19080	0
181	20240313	164200	127721570	19080	19080	19080	19080	0
182	20240313	164100	127721570	19080	19080	19080	19080	2
183	20240313	164000	127721570	19080	19080	19080	19080	0
184	20240313	163900	127721570	19080	19080	19080	19080	0
185	20240313	163800	127721570	19080	19080	19080	19080	0
186	20240313	163700	127721570	19080	19080	19080	19080	0
187	20240313	163600	127721570	19080	19080	19080	19080	0
188	20240313	163500	127721570	19080	19080	19080	19080	0
189	20240313	163400	127721570	19080	19080	19080	19080	0
190	20240313	163300	127721570	19080	19080	19080	19080	0
191	20240313	163200	127721570	19080	19080	19080	19080	0
192	20240313	163100	127721570	19080	19080	19080	19080	0
193	20240313	163000	127721570	19080	19080	19080	19080	0
194	20240313	162900	127721570	19080	19080	19080	19080	0
195	20240313	162800	127721570	19080	19080	19080	19080	0
196	20240313	162700	127721570	19080	19080	19080	19080	0
197	20240313	162600	127721570	19080	19080	19080	19080	0
198	20240313	162500	127721570	19080	19080	19080	19080	0
199	20240313	162400	127721570	19080	19080	19080	19080	0
200	20240313	162300	127721570	19080	19080	19080	19080	0
201	20240313	162200	127721570	19080	19080	19080	19080	0
202	20240313	162100	127721570	19080	19080	19080	19080	0
203	20240313	162000	127721570	19080	19080	19080	19080	0
204	20240313	161900	127721570	19080	19080	19080	19080	0
205	20240313	161800	127721570	19080	19080	19080	19080	0
206	20240313	161700	127721570	19080	19080	19080	19080	0
207	20240313	161600	127721570	19080	19080	19080	19080	0
208	20240313	161500	127721570	19080	19080	19080	19080	0
209	20240313	161400	127721570	19080	19080	19080	19080	0
210	20240313	161300	127721570	19080	19080	19080	19080	0
211	20240313	161200	127721570	19080	19080	19080	19080	0
212	20240313	161100	127721570	19080	19080	19080	19080	2
213	20240313	161000	127721570	19080	19080	19080	19080	0
214	20240313	160900	127721570	19080	19080	19080	19080	0
215	20240313	160800	127721570	19080	19080	19080	19080	0
216	20240313	160700	127721570	19080	19080	19080	19080	0
217	20240313	160600	127721570	19080	19080	19080	19080	0
218	20240313	160500	127721570	19080	19080	19080	19080	0
219	20240313	160400	127721570	19080	19080	19080	19080	0
220	20240313	160300	127721570	19080	19080	19080	19080	0
221	20240313	160200	127721570	19080	19080	19080	19080	0
222	20240313	160100	127721570	19080	19080	19080	19080	0
223	20240313	160000	127721570	19080	19080	19080	19080	0
224	20240313	155900	127721570	19080	19080	19080	19080	0
225	20240313	155800	127721570	19080	19080	19080	19080	0
226	20240313	155700	127721570	19080	19080	19080	19080	0
227	20240313	155600	127721570	19080	19080	19080	19080	0
228	20240313	155500	127721570	19080	19080	19080	19080	0
229	20240313	155400	127721570	19080	19080	19080	19080	0
230	20240313	155300	127721570	19080	19080	19080	19080	0
231	20240313	155200	127721570	19080	19080	19080	19080	0
232	20240313	155100	127721570	19080	19080	19080	19080	0
233	20240313	155000	127721570	19080	19080	19080	19080	0
234	20240313	154900	127721570	19080	19080	19080	19080	0
235	20240313	154800	127721570	19080	19080	19080	19080	0
236	20240313	154700	127721570	19080	19080	19080	19080	0
237	20240313	154600	127721570	19080	19080	19080	19080	0
238	20240313	154500	127721570	19080	19080	19080	19080	0
239	20240313	154400	127721570	19080	19080	19080	19080	0
240	20240313	154300	127721570	19080	19080	19080	19080	0
241	20240313	154200	127721570	19080	19080	19080	19080	0
242	20240313	154100	127721570	19080	19080	19080	19080	2
243	20240313	154000	127721570	19080	19080	19080	19080	0
244	20240313	153900	127721570	19080	19080	19080	19080	0
245	20240313	153800	127721570	19080	19080	19080	19080	0
246	20240313	153700	127721570	19080	19080	19080	19080	0
247	20240313	153600	127721570	19080	19080	19080	19080	0
248	20240313	153500	127721570	19080	19080	19080	19080	0
249	20240313	153400	127721570	19080	19080	19080	19080	0
250	20240313	153300	127721570	19080	19080	19080	19080	0
251	20240313	153200	127721570	19080	19080	19080	19080	0
252	20240313	153100	127721570	19080	19080	19080	19080	0
253	20240313	153000	127721570	19080	19080	19080	19080	2
254	20240313	152900	127683410	19040	19040	19040	19040	0
255	20240313	152800	127683410	19040	19040	19040	19040	0
256	20240313	152700	127683410	19040	19040	19040	19040	0
257	20240313	152600	127683410	19040	19040	19040	19040	0
258	20240313	152500	127683410	19040	19040	19040	19040	0
259	20240313	152400	127683410	19040	19040	19040	19040	0
260	20240313	152300	127683410	19040	19040	19040	19040	0
261	20240313	152200	127683410	19040	19040	19040	19040	0
262	20240313	152100	127683410	19040	19040	19040	19040	0
263	20240313	152000	127683410	19040	19040	19040	19040	0
264	20240313	151900	127683410	19040	19040	19040	19040	0
265	20240313	151800	127683410	19040	19040	19040	19040	0
266	20240313	151700	127683410	19040	19040	19040	19040	0
267	20240313	151600	127683410	19040	19000	19070	19000	599
268	20240313	151500	116302300	18990	18990	18990	18990	50
269	20240313	151400	115352800	19000	19000	19000	19000	0
270	20240313	151300	115352800	19000	19000	19000	19000	0
271	20240313	151200	115352800	19000	19000	19000	19000	18
272	20240313	151100	115010800	19000	19000	19000	19000	5
273	20240313	151000	114915800	19000	18990	19000	18990	25
274	20240313	150900	114440830	19000	19040	19040	19000	560
275	20240313	150800	103794640	19060	19060	19060	19060	0
276	20240313	150700	103794640	19060	19060	19060	19060	0
277	20240313	150600	103794640	19060	19060	19060	19060	0
278	20240313	150500	103794640	19060	19060	19060	19060	0
279	20240313	150400	103794640	19060	19060	19060	19060	0
280	20240313	150300	103794640	19060	19060	19060	19060	0
281	20240313	150200	103794640	19060	19060	19060	19060	0
282	20240313	150100	103794640	19060	19060	19060	19060	0
283	20240313	150000	103794640	19060	19060	19060	19060	1
284	20240313	145900	103775580	19040	19040	19040	19040	5
285	20240313	145800	103680380	19030	19030	19030	19030	0
286	20240313	145700	103680380	19030	19030	19030	19030	0
287	20240313	145600	103680380	19030	19030	19030	19030	0
288	20240313	145500	103680380	19030	19030	19030	19030	0
289	20240313	145400	103680380	19030	19030	19030	19030	0
290	20240313	145300	103680380	19030	19030	19030	19030	0
291	20240313	145200	103680380	19030	19030	19030	19030	0
292	20240313	145100	103680380	19030	19030	19030	19030	0
293	20240313	145000	103680380	19030	19030	19030	19030	0
294	20240313	144900	103680380	19030	19030	19030	19030	0
295	20240313	144800	103680380	19030	19030	19030	19030	0
296	20240313	144700	103680380	19030	19030	19030	19030	0
297	20240313	144600	103680380	19030	19030	19030	19030	0
298	20240313	144500	103680380	19030	19030	19030	19030	0
299	20240313	144400	103680380	19030	19030	19030	19030	0
300	20240313	144300	103680380	19030	19030	19030	19030	0
301	20240313	144200	103680380	19030	19030	19030	19030	0
302	20240313	144100	103680380	19030	19030	19030	19030	0
303	20240313	144000	103680380	19030	19030	19030	19030	0
304	20240313	143900	103680380	19030	19030	19030	19030	47
305	20240313	143800	102785970	19020	19020	19020	19020	0
306	20240313	143700	102785970	19020	19020	19020	19020	0
307	20240313	143600	102785970	19020	19020	19020	19020	0
308	20240313	143500	102785970	19020	19020	19020	19020	0
309	20240313	143400	102785970	19020	19020	19020	19020	0
310	20240313	143300	102785970	19020	19020	19020	19020	0
311	20240313	143200	102785970	19020	19020	19020	19020	1
312	20240313	143100	102766950	19030	19030	19030	19030	0
313	20240313	143000	102766950	19030	19030	19030	19030	0
314	20240313	142900	102766950	19030	19030	19030	19030	0
315	20240313	142800	102766950	19030	19030	19030	19030	0
316	20240313	142700	102766950	19030	19030	19030	19030	0
317	20240313	142600	102766950	19030	19030	19030	19030	10
318	20240313	142500	102576650	18990	18990	18990	18990	0
319	20240313	142400	102576650	18990	18990	18990	18990	0
320	20240313	142300	102576650	18990	18990	18990	18990	0
321	20240313	142200	102576650	18990	18990	18990	18990	0
322	20240313	142100	102576650	18990	18990	18990	18990	0
323	20240313	142000	102576650	18990	18990	18990	18990	0
324	20240313	141900	102576650	18990	18990	18990	18990	0
325	20240313	141800	102576650	18990	18990	18990	18990	0
326	20240313	141700	102576650	18990	18990	18990	18990	0
327	20240313	141600	102576650	18990	18990	18990	18990	0
328	20240313	141500	102576650	18990	18990	18990	18990	0
329	20240313	141400	102576650	18990	18990	18990	18990	0
330	20240313	141300	102576650	18990	18990	18990	18990	0
331	20240313	141200	102576650	18990	18990	18990	18990	0
332	20240313	141100	102576650	18990	18990	18990	18990	0
333	20240313	141000	102576650	18990	18990	18990	18990	0
334	20240313	140900	102576650	18990	18990	18990	18990	0
335	20240313	140800	102576650	18990	18990	18990	18990	0
336	20240313	140700	102576650	18990	19000	19000	18990	62
337	20240313	140600	101399070	18990	18990	18990	18990	0
338	20240313	140500	101399070	18990	18990	18990	18990	0
339	20240313	140400	101399070	18990	18990	18990	18990	0
340	20240313	140300	101399070	18990	18990	18990	18990	0
341	20240313	140200	101399070	18990	18990	18990	18990	0
342	20240313	140100	101399070	18990	18990	18990	18990	0
343	20240313	140000	101399070	18990	18990	18990	18990	0
344	20240313	135900	101399070	18990	18990	18990	18990	0
345	20240313	135800	101399070	18990	19030	19030	18990	8
346	20240313	135700	101247070	19000	19000	19000	19000	41
347	20240313	135600	100468070	19030	19030	19030	19030	0
348	20240313	135500	100468070	19030	19030	19030	19030	0
349	20240313	135400	100468070	19030	19030	19030	19030	0
350	20240313	135300	100468070	19030	19030	19030	19030	0
351	20240313	135200	100468070	19030	19030	19030	19030	0
352	20240313	135100	100468070	19030	19030	19030	19030	0
353	20240313	135000	100468070	19030	19030	19030	19030	0
354	20240313	134900	100468070	19030	19030	19030	19030	5
355	20240313	134800	100372920	19030	19030	19030	19030	0
356	20240313	134700	100372920	19030	19030	19030	19030	0
357	20240313	134600	100372920	19030	19030	19030	19030	0
358	20240313	134500	100372920	19030	19030	19030	19030	0
359	20240313	134400	100372920	19030	19030	19030	19030	0
360	20240313	134300	100372920	19030	19030	19030	19030	0
361	20240313	134200	100372920	19030	19030	19030	19030	1
362	20240313	134100	100353890	19000	19000	19000	19000	0
363	20240313	134000	100353890	19000	19000	19000	19000	0
364	20240313	133900	100353890	19000	19000	19000	19000	169
365	20240313	133800	97142890	19000	19000	19000	19000	0
366	20240313	133700	97142890	19000	19000	19000	19000	11
367	20240313	133600	96933890	19000	19000	19000	19000	0
368	20240313	133500	96933890	19000	19000	19000	19000	0
369	20240313	133400	96933890	19000	19000	19000	19000	0
370	20240313	133300	96933890	19000	19000	19000	19000	0
371	20240313	133200	96933890	19000	19000	19000	19000	0
372	20240313	133100	96933890	19000	19000	19000	19000	0
373	20240313	133000	96933890	19000	19000	19000	19000	0
374	20240313	132900	96933890	19000	19010	19010	19000	20
375	20240313	132800	96553850	19010	19010	19010	19010	0
376	20240313	132700	96553850	19010	19010	19010	19010	20
377	20240313	132600	96173650	19070	19070	19070	19070	0
378	20240313	132500	96173650	19070	19070	19070	19070	0
379	20240313	132400	96173650	19070	19070	19070	19070	0
380	20240313	132300	96173650	19070	19070	19070	19070	1
381	20240313	132200	96154580	19010	19010	19010	19010	27
382	20240313	132100	95641310	19010	19010	19010	19010	4
383	20240313	132000	95565270	18990	18990	19000	18990	11
384	20240313	131900	95356330	18990	19000	19000	18990	199
385	20240313	131800	91577130	19000	19000	19000	19000	606
386	20240313	131700	80063130	19000	19020	19020	19000	283
387	20240313	131600	74683270	19030	19030	19030	19030	26
388	20240313	131500	74188490	19030	19030	19030	19030	0
389	20240313	131400	74188490	19030	19030	19030	19030	0
390	20240313	131300	74188490	19030	19030	19030	19030	0
391	20240313	131200	74188490	19030	19030	19030	19030	0
392	20240313	131100	74188490	19030	19030	19030	19030	0
393	20240313	131000	74188490	19030	19030	19030	19030	0
394	20240313	130900	74188490	19030	19030	19030	19030	0
395	20240313	130800	74188490	19030	19030	19030	19030	0
396	20240313	130700	74188490	19030	19030	19030	19030	0
397	20240313	130600	74188490	19030	19030	19030	19030	0
398	20240313	130500	74188490	19030	19030	19030	19030	0
399	20240313	130400	74188490	19030	19030	19030	19030	0
400	20240313	130300	74188490	19030	19030	19030	19030	0
401	20240313	130200	74188490	19030	19030	19030	19030	0
402	20240313	130100	74188490	19030	19030	19030	19030	0
403	20240313	130000	74188490	19030	19030	19030	19030	0
404	20240313	125900	74188490	19030	19030	19030	19030	0
405	20240313	125800	74188490	19030	19030	19030	19030	0
406	20240313	125700	74188490	19030	19030	19030	19030	111
407	20240313	125600	72076160	19030	19030	19030	19030	0
408	20240313	125500	72076160	19030	19030	19030	19030	0
409	20240313	125400	72076160	19030	19030	19030	19030	0
410	20240313	125300	72076160	19030	19030	19030	19030	0
411	20240313	125200	72076160	19030	19030	19030	19030	0
412	20240313	125100	72076160	19030	19030	19030	19030	0
413	20240313	125000	72076160	19030	19030	19030	19030	0
414	20240313	124900	72076160	19030	19030	19030	19030	1
415	20240313	124800	72057130	19050	19050	19050	19050	0
416	20240313	124700	72057130	19050	19050	19050	19050	0
417	20240313	124600	72057130	19050	19050	19050	19050	0
418	20240313	124500	72057130	19050	19050	19050	19050	1
419	20240313	124400	72038080	19060	19040	19060	19040	4
420	20240313	124300	71961880	19060	19060	19060	19060	0
421	20240313	124200	71961880	19060	19060	19060	19060	2
422	20240313	124100	71923760	19040	19040	19060	19040	6
423	20240313	124000	71809460	19060	19060	19060	19060	0
424	20240313	123900	71809460	19060	19060	19060	19060	0
425	20240313	123800	71809460	19060	19060	19060	19060	0
426	20240313	123700	71809460	19060	19060	19060	19060	0
427	20240313	123600	71809460	19060	19060	19060	19060	0
428	20240313	123500	71809460	19060	19060	19060	19060	0
429	20240313	123400	71809460	19060	19060	19060	19060	0
430	20240313	123300	71809460	19060	19060	19060	19060	0
431	20240313	123200	71809460	19060	19060	19060	19060	0
432	20240313	123100	71809460	19060	19060	19060	19060	0
433	20240313	123000	71809460	19060	19040	19060	19040	3
434	20240313	122900	71752300	19070	19070	19070	19070	0
435	20240313	122800	71752300	19070	19070	19070	19070	0
436	20240313	122700	71752300	19070	19070	19070	19070	0
437	20240313	122600	71752300	19070	19070	19070	19070	0
438	20240313	122500	71752300	19070	19070	19070	19070	0
439	20240313	122400	71752300	19070	19070	19070	19070	0
440	20240313	122300	71752300	19070	19070	19070	19070	0
441	20240313	122200	71752300	19070	19070	19070	19070	0
442	20240313	122100	71752300	19070	19040	19070	19040	10
443	20240313	122000	71561630	19070	19070	19070	19070	0
444	20240313	121900	71561630	19070	19070	19070	19070	2
445	20240313	121800	71523490	19090	19090	19090	19090	0
446	20240313	121700	71523490	19090	19090	19090	19090	0
447	20240313	121600	71523490	19090	19090	19090	19090	0
448	20240313	121500	71523490	19090	19090	19090	19090	3
449	20240313	121400	71466220	19090	19090	19090	19090	10
450	20240313	121300	71275320	19090	19090	19090	19090	0
451	20240313	121200	71275320	19090	19020	19090	19020	5
452	20240313	121100	71179940	19010	19010	19010	19010	0
453	20240313	121000	71179940	19010	19010	19010	19010	0
454	20240313	120900	71179940	19010	19010	19010	19010	6
455	20240313	120800	71065880	19000	19000	19000	19000	0
456	20240313	120700	71065880	19000	19000	19000	19000	168
457	20240313	120600	67873880	18990	19030	19030	18990	689
458	20240313	120500	54776430	19030	19070	19070	19030	250
459	20240313	120400	50012830	19090	19090	19090	19090	0
460	20240313	120300	50012830	19090	19090	19090	19090	0
461	20240313	120200	50012830	19090	19090	19090	19090	10
462	20240313	120100	49821930	19090	19090	19090	19090	0
463	20240313	120000	49821930	19090	19090	19090	19090	0
464	20240313	115900	49821930	19090	19090	19090	19090	0
465	20240313	115800	49821930	19090	19090	19090	19090	0
466	20240313	115700	49821930	19090	19090	19090	19090	0
467	20240313	115600	49821930	19090	19090	19090	19090	0
468	20240313	115500	49821930	19090	19090	19090	19090	0
469	20240313	115400	49821930	19090	19090	19090	19090	0
470	20240313	115300	49821930	19090	19090	19090	19090	5
471	20240313	115200	49726480	19090	19090	19090	19090	5
472	20240313	115100	49631030	19090	19090	19090	19090	0
473	20240313	115000	49631030	19090	19090	19090	19090	0
474	20240313	114900	49631030	19090	19090	19090	19090	0
475	20240313	114800	49631030	19090	19090	19090	19090	0
476	20240313	114700	49631030	19090	19090	19090	19090	0
477	20240313	114600	49631030	19090	19090	19090	19090	0
478	20240313	114500	49631030	19090	19090	19090	19090	0
479	20240313	114400	49631030	19090	19090	19090	19090	0
480	20240313	114300	49631030	19090	19090	19090	19090	0
481	20240313	114200	49631030	19090	19090	19090	19090	0
482	20240313	114100	49631030	19090	19090	19090	19090	0
483	20240313	114000	49631030	19090	19090	19090	19090	0
484	20240313	113900	49631030	19090	19090	19090	19090	0
485	20240313	113800	49631030	19090	19090	19090	19090	0
486	20240313	113700	49631030	19090	19090	19090	19090	0
487	20240313	113600	49631030	19090	19090	19090	19090	0
488	20240313	113500	49631030	19090	19090	19090	19090	0
489	20240313	113400	49631030	19090	19090	19090	19090	0
490	20240313	113300	49631030	19090	19090	19090	19090	0
491	20240313	113200	49631030	19090	19090	19090	19090	0
492	20240313	113100	49631030	19090	19090	19090	19090	0
493	20240313	113000	49631030	19090	19090	19090	19090	0
494	20240313	112900	49631030	19090	19090	19090	19090	0
495	20240313	112800	49631030	19090	19090	19090	19090	0
496	20240313	112700	49631030	19090	19090	19090	19090	0
497	20240313	112600	49631030	19090	19090	19090	19090	0
498	20240313	112500	49631030	19090	19090	19090	19090	0
499	20240313	112400	49631030	19090	19090	19090	19090	0
500	20240313	112300	49631030	19090	19090	19090	19090	0
501	20240313	112200	49631030	19090	19090	19090	19090	0
502	20240313	112100	49631030	19090	19090	19090	19090	0
503	20240313	112000	49631030	19090	19090	19090	19090	0
504	20240313	111900	49631030	19090	19090	19090	19090	0
505	20240313	111800	49631030	19090	19090	19090	19090	10
506	20240313	111700	49440130	19090	19090	19090	19090	0
507	20240313	111600	49440130	19090	19090	19090	19090	0
508	20240313	111500	49440130	19090	19090	19090	19090	0
509	20240313	111400	49440130	19090	19090	19090	19090	1
510	20240313	111300	49421040	19070	19070	19070	19070	0
511	20240313	111200	49421040	19070	19070	19070	19070	0
512	20240313	111100	49421040	19070	19070	19070	19070	0
513	20240313	111000	49421040	19070	19070	19070	19070	0
514	20240313	110900	49421040	19070	19070	19070	19070	0
515	20240313	110800	49421040	19070	19070	19070	19070	0
516	20240313	110700	49421040	19070	19070	19070	19070	0
517	20240313	110600	49421040	19070	19070	19070	19070	0
518	20240313	110500	49421040	19070	19070	19070	19070	0
519	20240313	110400	49421040	19070	19070	19070	19070	0
520	20240313	110300	49421040	19070	19070	19070	19070	0
521	20240313	110200	49421040	19070	19070	19070	19070	0
522	20240313	110100	49421040	19070	19070	19070	19070	0
523	20240313	110000	49421040	19070	19070	19070	19070	0
524	20240313	105900	49421040	19070	19070	19070	19070	0
525	20240313	105800	49421040	19070	19070	19070	19070	0
526	20240313	105700	49421040	19070	19070	19070	19070	0
527	20240313	105600	49421040	19070	19090	19090	19070	76
528	20240313	105500	47970720	19100	19100	19100	19100	589
529	20240313	105400	36720820	19100	19100	19100	19100	0
530	20240313	105300	36720820	19100	19100	19100	19100	0
531	20240313	105200	36720820	19100	19100	19100	19100	0
532	20240313	105100	36720820	19100	19100	19100	19100	0
533	20240313	105000	36720820	19100	19100	19100	19100	0
534	20240313	104900	36720820	19100	19100	19100	19100	0
535	20240313	104800	36720820	19100	19100	19100	19100	0
536	20240313	104700	36720820	19100	19100	19100	19100	0
537	20240313	104600	36720820	19100	19100	19100	19100	0
538	20240313	104500	36720820	19100	19100	19100	19100	0
539	20240313	104400	36720820	19100	19100	19100	19100	0
540	20240313	104300	36720820	19100	19100	19100	19100	0
541	20240313	104200	36720820	19100	19100	19100	19100	0
542	20240313	104100	36720820	19100	19100	19100	19100	0
543	20240313	104000	36720820	19100	19100	19100	19100	0
544	20240313	103900	36720820	19100	19100	19100	19100	0
545	20240313	103800	36720820	19100	19100	19100	19100	0
546	20240313	103700	36720820	19100	19100	19100	19100	1
547	20240313	103600	36701720	19100	19100	19100	19100	282
548	20240313	103500	31315520	19100	19100	19100	19100	0
549	20240313	103400	31315520	19100	19100	19100	19100	0
550	20240313	103300	31315520	19100	19100	19100	19100	0
551	20240313	103200	31315520	19100	19100	19100	19100	17
552	20240313	103100	30990820	19100	19110	19110	19100	50
553	20240313	103000	30035730	19150	19150	19150	19150	0
554	20240313	102900	30035730	19150	19150	19150	19150	0
555	20240313	102800	30035730	19150	19140	19150	19140	3
556	20240313	102700	29978290	19170	19170	19170	19170	0
557	20240313	102600	29978290	19170	19140	19180	19140	7
558	20240313	102500	29844150	19110	19110	19110	19110	0
559	20240313	102400	29844150	19110	19110	19110	19110	0
560	20240313	102300	29844150	19110	19110	19110	19110	0
561	20240313	102200	29844150	19110	19110	19110	19110	0
562	20240313	102100	29844150	19110	19110	19110	19110	0
563	20240313	102000	29844150	19110	19110	19110	19110	0
564	20240313	101900	29844150	19110	19110	19110	19110	0
565	20240313	101800	29844150	19110	19110	19110	19110	0
566	20240313	101700	29844150	19110	19110	19110	19110	0
567	20240313	101600	29844150	19110	19110	19110	19110	0
568	20240313	101500	29844150	19110	19110	19110	19110	0
569	20240313	101400	29844150	19110	19110	19110	19110	0
570	20240313	101300	29844150	19110	19110	19110	19110	0
571	20240313	101200	29844150	19110	19110	19110	19110	0
572	20240313	101100	29844150	19110	19110	19110	19110	0
573	20240313	101000	29844150	19110	19110	19110	19110	0
574	20240313	100900	29844150	19110	19110	19110	19110	0
575	20240313	100800	29844150	19110	19110	19110	19110	0
576	20240313	100700	29844150	19110	19110	19110	19110	0
577	20240313	100600	29844150	19110	19110	19110	19110	0
578	20240313	100500	29844150	19110	19110	19110	19110	0
579	20240313	100400	29844150	19110	19110	19110	19110	0
580	20240313	100300	29844150	19110	19110	19110	19110	0
581	20240313	100200	29844150	19110	19110	19110	19110	0
582	20240313	100100	29844150	19110	19110	19110	19110	3
583	20240313	100000	29786820	19160	19090	19160	19090	82
584	20240313	095900	28220570	19100	19190	19190	19100	323
585	20240313	095800	22050220	19190	19190	19190	19190	0
586	20240313	095700	22050220	19190	19190	19190	19190	0
587	20240313	095600	22050220	19190	19190	19190	19190	1
588	20240313	095500	22031030	19190	19190	19190	19190	1
589	20240313	095400	22011840	19090	19090	19090	19090	0
590	20240313	095300	22011840	19090	19090	19090	19090	1
591	20240313	095200	21992750	19090	19090	19090	19090	1
592	20240313	095100	21973660	19200	19200	19200	19200	1
593	20240313	095000	21954460	19300	19300	19300	19300	0
594	20240313	094900	21954460	19300	19300	19300	19300	0
595	20240313	094800	21954460	19300	19300	19300	19300	0
596	20240313	094700	21954460	19300	19300	19300	19300	0
597	20240313	094600	21954460	19300	19300	19300	19300	0
598	20240313	094500	21954460	19300	19300	19300	19300	0
599	20240313	094400	21954460	19300	19090	19300	19090	249
600	20240313	094300	17159250	19060	19060	19060	19060	0
601	20240313	094200	17159250	19060	19060	19060	19060	0
602	20240313	094100	17159250	19060	19060	19060	19060	0
603	20240313	094000	17159250	19060	19060	19060	19060	10
604	20240313	093900	16968650	19050	19050	19050	19050	23
605	20240313	093800	16530500	19060	19060	19060	19060	5
606	20240313	093700	16435200	19090	19090	19090	19090	0
607	20240313	093600	16435200	19090	19050	19090	19050	132
608	20240313	093500	13920560	19090	19090	19090	19090	0
609	20240313	093400	13920560	19090	19090	19090	19090	0
610	20240313	093300	13920560	19090	19090	19090	19090	0
611	20240313	093200	13920560	19090	19090	19090	19090	0
612	20240313	093100	13920560	19090	19060	19090	19060	103
613	20240313	093000	11957290	19110	19110	19110	19110	0
614	20240313	092900	11957290	19110	19110	19110	19110	0
615	20240313	092800	11957290	19110	19110	19110	19110	0
616	20240313	092700	11957290	19110	19110	19110	19110	0
617	20240313	092600	11957290	19110	19110	19110	19110	0
618	20240313	092500	11957290	19110	19110	19110	19110	0
619	20240313	092400	11957290	19110	19110	19110	19110	0
620	20240313	092300	11957290	19110	19110	19110	19110	0
621	20240313	092200	11957290	19110	19110	19110	19110	0
622	20240313	092100	11957290	19110	19110	19110	19110	0
623	20240313	092000	11957290	19110	19110	19110	19110	0
624	20240313	091900	11957290	19110	19050	19110	19050	224
625	20240313	091800	7687810	19050	19050	19050	19050	0
626	20240313	091700	7687810	19050	19050	19050	19050	10
627	20240313	091600	7497310	19050	19050	19050	19050	5
628	20240313	091500	7402060	19050	19050	19050	19050	9
629	20240313	091400	7230610	19060	19080	19080	19060	110
630	20240313	091300	5132840	19090	19110	19110	19090	111
631	20240313	091200	3013710	19300	19300	19300	19300	0
632	20240313	091100	3013710	19300	19300	19300	19300	0
633	20240313	091000	3013710	19300	19300	19300	19300	0
634	20240313	090900	3013710	19300	19300	19300	19300	0
635	20240313	090800	3013710	19300	19300	19300	19300	0
636	20240313	090700	3013710	19300	19300	19300	19300	0
637	20240313	090600	3013710	19300	19300	19300	19300	0
638	20240313	090500	3013710	19300	19300	19300	19300	0
639	20240313	090400	3013710	19300	19300	19300	19300	0
640	20240313	090300	3013710	19300	19300	19300	19300	1
641	20240313	090200	2994410	19360	19360	19360	19360	0
642	20240313	090100	2994410	19360	19360	19360	19360	1
643	20240313	090000	2975050	19200	19070	19200	19070	156