KissMeData/109670/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201000	276425710	19270	19270	19270	19270	58
3	20240319	200900	276425710	19270	19270	19270	19270	0
4	20240319	200800	276425710	19270	19270	19270	19270	0
5	20240319	200700	276425710	19270	19270	19270	19270	0
6	20240319	200600	276425710	19270	19270	19270	19270	0
7	20240319	200500	276425710	19270	19270	19270	19270	0
8	20240319	200400	276425710	19270	19270	19270	19270	0
9	20240319	200300	276425710	19270	19270	19270	19270	0
10	20240319	200200	276425710	19270	19270	19270	19270	0
11	20240319	200100	276425710	19270	19270	19270	19270	0
12	20240319	200000	276425710	19270	19270	19270	19270	0
13	20240319	195900	276425710	19270	19270	19270	19270	0
14	20240319	195800	276425710	19270	19270	19270	19270	0
15	20240319	195700	276425710	19270	19270	19270	19270	0
16	20240319	195600	276425710	19270	19270	19270	19270	0
17	20240319	195500	276425710	19270	19270	19270	19270	0
18	20240319	195400	276425710	19270	19270	19270	19270	0
19	20240319	195300	276425710	19270	19270	19270	19270	0
20	20240319	195200	276425710	19270	19270	19270	19270	0
21	20240319	195100	276425710	19270	19270	19270	19270	0
22	20240319	195000	276425710	19270	19270	19270	19270	0
23	20240319	194900	276425710	19270	19270	19270	19270	0
24	20240319	194800	276425710	19270	19270	19270	19270	0
25	20240319	194700	276425710	19270	19270	19270	19270	0
26	20240319	194600	276425710	19270	19270	19270	19270	0
27	20240319	194500	276425710	19270	19270	19270	19270	0
28	20240319	194400	276425710	19270	19270	19270	19270	0
29	20240319	194300	276425710	19270	19270	19270	19270	0
30	20240319	194200	276425710	19270	19270	19270	19270	0
31	20240319	194100	276425710	19270	19270	19270	19270	0
32	20240319	194000	276425710	19270	19270	19270	19270	58
33	20240319	193900	276425710	19270	19270	19270	19270	0
34	20240319	193800	276425710	19270	19270	19270	19270	0
35	20240319	193700	276425710	19270	19270	19270	19270	0
36	20240319	193600	276425710	19270	19270	19270	19270	0
37	20240319	193500	276425710	19270	19270	19270	19270	0
38	20240319	193400	276425710	19270	19270	19270	19270	0
39	20240319	193300	276425710	19270	19270	19270	19270	0
40	20240319	193200	276425710	19270	19270	19270	19270	0
41	20240319	193100	276425710	19270	19270	19270	19270	0
42	20240319	193000	276425710	19270	19270	19270	19270	0
43	20240319	192900	276425710	19270	19270	19270	19270	0
44	20240319	192800	276425710	19270	19270	19270	19270	0
45	20240319	192700	276425710	19270	19270	19270	19270	0
46	20240319	192600	276425710	19270	19270	19270	19270	0
47	20240319	192500	276425710	19270	19270	19270	19270	0
48	20240319	192400	276425710	19270	19270	19270	19270	0
49	20240319	192300	276425710	19270	19270	19270	19270	0
50	20240319	192200	276425710	19270	19270	19270	19270	0
51	20240319	192100	276425710	19270	19270	19270	19270	0
52	20240319	192000	276425710	19270	19270	19270	19270	0
53	20240319	191900	276425710	19270	19270	19270	19270	0
54	20240319	191800	276425710	19270	19270	19270	19270	0
55	20240319	191700	276425710	19270	19270	19270	19270	0
56	20240319	191600	276425710	19270	19270	19270	19270	0
57	20240319	191500	276425710	19270	19270	19270	19270	0
58	20240319	191400	276425710	19270	19270	19270	19270	0
59	20240319	191300	276425710	19270	19270	19270	19270	0
60	20240319	191200	276425710	19270	19270	19270	19270	0
61	20240319	191100	276425710	19270	19270	19270	19270	0
62	20240319	191000	276425710	19270	19270	19270	19270	58
63	20240319	190900	276425710	19270	19270	19270	19270	0
64	20240319	190800	276425710	19270	19270	19270	19270	0
65	20240319	190700	276425710	19270	19270	19270	19270	0
66	20240319	190600	276425710	19270	19270	19270	19270	0
67	20240319	190500	276425710	19270	19270	19270	19270	0
68	20240319	190400	276425710	19270	19270	19270	19270	0
69	20240319	190300	276425710	19270	19270	19270	19270	0
70	20240319	190200	276425710	19270	19270	19270	19270	0
71	20240319	190100	276425710	19270	19270	19270	19270	0
72	20240319	190000	276425710	19270	19270	19270	19270	0
73	20240319	185900	276425710	19270	19270	19270	19270	0
74	20240319	185800	276425710	19270	19270	19270	19270	0
75	20240319	185700	276425710	19270	19270	19270	19270	0
76	20240319	185600	276425710	19270	19270	19270	19270	0
77	20240319	185500	276425710	19270	19270	19270	19270	0
78	20240319	185400	276425710	19270	19270	19270	19270	0
79	20240319	185300	276425710	19270	19270	19270	19270	0
80	20240319	185200	276425710	19270	19270	19270	19270	0
81	20240319	185100	276425710	19270	19270	19270	19270	0
82	20240319	185000	276425710	19270	19270	19270	19270	0
83	20240319	184900	276425710	19270	19270	19270	19270	0
84	20240319	184800	276425710	19270	19270	19270	19270	0
85	20240319	184700	276425710	19270	19270	19270	19270	0
86	20240319	184600	276425710	19270	19270	19270	19270	0
87	20240319	184500	276425710	19270	19270	19270	19270	0
88	20240319	184400	276425710	19270	19270	19270	19270	0
89	20240319	184300	276425710	19270	19270	19270	19270	0
90	20240319	184200	276425710	19270	19270	19270	19270	0
91	20240319	184100	276425710	19270	19270	19270	19270	0
92	20240319	184000	276425710	19270	19270	19270	19270	58
93	20240319	183900	276425710	19270	19270	19270	19270	0
94	20240319	183800	276425710	19270	19270	19270	19270	0
95	20240319	183700	276425710	19270	19270	19270	19270	0
96	20240319	183600	276425710	19270	19270	19270	19270	0
97	20240319	183500	276425710	19270	19270	19270	19270	0
98	20240319	183400	276425710	19270	19270	19270	19270	0
99	20240319	183300	276425710	19270	19270	19270	19270	0
100	20240319	183200	276425710	19270	19270	19270	19270	0
101	20240319	183100	276425710	19270	19270	19270	19270	0
102	20240319	183000	276425710	19270	19270	19270	19270	0
103	20240319	182900	276425710	19270	19270	19270	19270	0
104	20240319	182800	276425710	19270	19270	19270	19270	0
105	20240319	182700	276425710	19270	19270	19270	19270	0
106	20240319	182600	276425710	19270	19270	19270	19270	0
107	20240319	182500	276425710	19270	19270	19270	19270	0
108	20240319	182400	276425710	19270	19270	19270	19270	0
109	20240319	182300	276425710	19270	19270	19270	19270	0
110	20240319	182200	276425710	19270	19270	19270	19270	0
111	20240319	182100	276425710	19270	19270	19270	19270	0
112	20240319	182000	276425710	19270	19270	19270	19270	0
113	20240319	181900	276425710	19270	19270	19270	19270	0
114	20240319	181800	276425710	19270	19270	19270	19270	0
115	20240319	181700	276425710	19270	19270	19270	19270	0
116	20240319	181600	276425710	19270	19270	19270	19270	0
117	20240319	181500	276425710	19270	19270	19270	19270	0
118	20240319	181400	276425710	19270	19270	19270	19270	0
119	20240319	181300	276425710	19270	19270	19270	19270	0
120	20240319	181200	276425710	19270	19270	19270	19270	0
121	20240319	181100	276425710	19270	19270	19270	19270	0
122	20240319	181000	276425710	19270	19270	19270	19270	58
123	20240319	180900	276425710	19270	19270	19270	19270	0
124	20240319	180800	276425710	19270	19270	19270	19270	0
125	20240319	180700	276425710	19270	19270	19270	19270	0
126	20240319	180600	276425710	19270	19270	19270	19270	0
127	20240319	180500	276425710	19270	19270	19270	19270	0
128	20240319	180400	276425710	19270	19270	19270	19270	0
129	20240319	180300	276425710	19270	19270	19270	19270	0
130	20240319	180200	276425710	19270	19270	19270	19270	0
131	20240319	180100	276425710	19270	19270	19270	19270	0
132	20240319	180000	276425710	19270	19270	19270	19270	0
133	20240319	175900	276425710	19270	19270	19270	19270	0
134	20240319	175800	276425710	19270	19270	19270	19270	0
135	20240319	175700	276425710	19270	19270	19270	19270	0
136	20240319	175600	276425710	19270	19270	19270	19270	0
137	20240319	175500	276425710	19270	19270	19270	19270	0
138	20240319	175400	276425710	19270	19270	19270	19270	0
139	20240319	175300	276425710	19270	19270	19270	19270	0
140	20240319	175200	276425710	19270	19270	19270	19270	0
141	20240319	175100	276425710	19270	19270	19270	19270	0
142	20240319	175000	276425710	19270	19270	19270	19270	0
143	20240319	174900	276425710	19270	19270	19270	19270	0
144	20240319	174800	276425710	19270	19270	19270	19270	0
145	20240319	174700	276425710	19270	19270	19270	19270	0
146	20240319	174600	276425710	19270	19270	19270	19270	0
147	20240319	174500	276425710	19270	19270	19270	19270	0
148	20240319	174400	276425710	19270	19270	19270	19270	0
149	20240319	174300	276425710	19270	19270	19270	19270	0
150	20240319	174200	276425710	19270	19270	19270	19270	0
151	20240319	174100	276425710	19270	19270	19270	19270	0
152	20240319	174000	276425710	19270	19270	19270	19270	58
153	20240319	173900	276425710	19270	19270	19270	19270	0
154	20240319	173800	276425710	19270	19270	19270	19270	0
155	20240319	173700	276425710	19270	19270	19270	19270	0
156	20240319	173600	276425710	19270	19270	19270	19270	0
157	20240319	173500	276425710	19270	19270	19270	19270	0
158	20240319	173400	276425710	19270	19270	19270	19270	0
159	20240319	173300	276425710	19270	19270	19270	19270	0
160	20240319	173200	276425710	19270	19270	19270	19270	0
161	20240319	173100	276425710	19270	19270	19270	19270	0
162	20240319	173000	276425710	19270	19270	19270	19270	0
163	20240319	172900	276425710	19270	19270	19270	19270	0
164	20240319	172800	276425710	19270	19270	19270	19270	0
165	20240319	172700	276425710	19270	19270	19270	19270	0
166	20240319	172600	276425710	19270	19270	19270	19270	0
167	20240319	172500	276425710	19270	19270	19270	19270	0
168	20240319	172400	276425710	19270	19270	19270	19270	0
169	20240319	172300	276425710	19270	19270	19270	19270	0
170	20240319	172200	276425710	19270	19270	19270	19270	0
171	20240319	172100	276425710	19270	19270	19270	19270	0
172	20240319	172000	276425710	19270	19270	19270	19270	0
173	20240319	171900	276425710	19270	19270	19270	19270	0
174	20240319	171800	276425710	19270	19270	19270	19270	0
175	20240319	171700	276425710	19270	19270	19270	19270	0
176	20240319	171600	276425710	19270	19270	19270	19270	0
177	20240319	171500	276425710	19270	19270	19270	19270	0
178	20240319	171400	276425710	19270	19270	19270	19270	0
179	20240319	171300	276425710	19270	19270	19270	19270	0
180	20240319	171200	276425710	19270	19270	19270	19270	0
181	20240319	171100	276425710	19270	19270	19270	19270	0
182	20240319	171000	276425710	19270	19270	19270	19270	58
183	20240319	170900	276425710	19270	19270	19270	19270	0
184	20240319	170800	276425710	19270	19270	19270	19270	0
185	20240319	170700	276425710	19270	19270	19270	19270	0
186	20240319	170600	276425710	19270	19270	19270	19270	0
187	20240319	170500	276425710	19270	19270	19270	19270	0
188	20240319	170400	276425710	19270	19270	19270	19270	0
189	20240319	170300	276425710	19270	19270	19270	19270	0
190	20240319	170200	276425710	19270	19270	19270	19270	0
191	20240319	170100	276425710	19270	19270	19270	19270	0
192	20240319	170000	276425710	19270	19270	19270	19270	0
193	20240319	165900	276425710	19270	19270	19270	19270	0
194	20240319	165800	276425710	19270	19270	19270	19270	0
195	20240319	165700	276425710	19270	19270	19270	19270	0
196	20240319	165600	276425710	19270	19270	19270	19270	0
197	20240319	165500	276425710	19270	19270	19270	19270	0
198	20240319	165400	276425710	19270	19270	19270	19270	0
199	20240319	165300	276425710	19270	19270	19270	19270	0
200	20240319	165200	276425710	19270	19270	19270	19270	0
201	20240319	165100	276425710	19270	19270	19270	19270	0
202	20240319	165000	276425710	19270	19270	19270	19270	0
203	20240319	164900	276425710	19270	19270	19270	19270	0
204	20240319	164800	276425710	19270	19270	19270	19270	0
205	20240319	164700	276425710	19270	19270	19270	19270	0
206	20240319	164600	276425710	19270	19270	19270	19270	0
207	20240319	164500	276425710	19270	19270	19270	19270	0
208	20240319	164400	276425710	19270	19270	19270	19270	0
209	20240319	164300	276425710	19270	19270	19270	19270	0
210	20240319	164200	276425710	19270	19270	19270	19270	0
211	20240319	164100	276425710	19270	19270	19270	19270	0
212	20240319	164000	276425710	19270	19270	19270	19270	58
213	20240319	163900	276425710	19270	19270	19270	19270	0
214	20240319	163800	276425710	19270	19270	19270	19270	0
215	20240319	163700	276425710	19270	19270	19270	19270	0
216	20240319	163600	276425710	19270	19270	19270	19270	0
217	20240319	163500	276425710	19270	19270	19270	19270	0
218	20240319	163400	276425710	19270	19270	19270	19270	0
219	20240319	163300	276425710	19270	19270	19270	19270	0
220	20240319	163200	276425710	19270	19270	19270	19270	0
221	20240319	163100	276425710	19270	19270	19270	19270	0
222	20240319	163000	276425710	19270	19270	19270	19270	0
223	20240319	162900	276425710	19270	19270	19270	19270	0
224	20240319	162800	276425710	19270	19270	19270	19270	0
225	20240319	162700	276425710	19270	19270	19270	19270	0
226	20240319	162600	276425710	19270	19270	19270	19270	0
227	20240319	162500	276425710	19270	19270	19270	19270	0
228	20240319	162400	276425710	19270	19270	19270	19270	0
229	20240319	162300	276425710	19270	19270	19270	19270	0
230	20240319	162200	276425710	19270	19270	19270	19270	0
231	20240319	162100	276425710	19270	19270	19270	19270	0
232	20240319	162000	276425710	19270	19270	19270	19270	0
233	20240319	161900	276425710	19270	19270	19270	19270	0
234	20240319	161800	276425710	19270	19270	19270	19270	0
235	20240319	161700	276425710	19270	19270	19270	19270	0
236	20240319	161600	276425710	19270	19270	19270	19270	0
237	20240319	161500	276425710	19270	19270	19270	19270	0
238	20240319	161400	276425710	19270	19270	19270	19270	0
239	20240319	161300	276425710	19270	19270	19270	19270	0
240	20240319	161200	276425710	19270	19270	19270	19270	0
241	20240319	161100	276425710	19270	19270	19270	19270	0
242	20240319	161000	276425710	19270	19270	19270	19270	58
243	20240319	160900	276425710	19270	19270	19270	19270	0
244	20240319	160800	276425710	19270	19270	19270	19270	0
245	20240319	160700	276425710	19270	19270	19270	19270	0
246	20240319	160600	276425710	19270	19270	19270	19270	0
247	20240319	160500	276425710	19270	19270	19270	19270	0
248	20240319	160400	276425710	19270	19270	19270	19270	0
249	20240319	160300	276425710	19270	19270	19270	19270	0
250	20240319	160200	276425710	19270	19270	19270	19270	0
251	20240319	160100	276425710	19270	19270	19270	19270	0
252	20240319	160000	276425710	19270	19270	19270	19270	0
253	20240319	155900	276425710	19270	19270	19270	19270	0
254	20240319	155800	276425710	19270	19270	19270	19270	0
255	20240319	155700	276425710	19270	19270	19270	19270	0
256	20240319	155600	276425710	19270	19270	19270	19270	0
257	20240319	155500	276425710	19270	19270	19270	19270	0
258	20240319	155400	276425710	19270	19270	19270	19270	0
259	20240319	155300	276425710	19270	19270	19270	19270	0
260	20240319	155200	276425710	19270	19270	19270	19270	0
261	20240319	155100	276425710	19270	19270	19270	19270	0
262	20240319	155000	276425710	19270	19270	19270	19270	0
263	20240319	154900	276425710	19270	19270	19270	19270	0
264	20240319	154800	276425710	19270	19270	19270	19270	0
265	20240319	154700	276425710	19270	19270	19270	19270	0
266	20240319	154600	276425710	19270	19270	19270	19270	0
267	20240319	154500	276425710	19270	19270	19270	19270	0
268	20240319	154400	276425710	19270	19270	19270	19270	0
269	20240319	154300	276425710	19270	19270	19270	19270	0
270	20240319	154200	276425710	19270	19270	19270	19270	0
271	20240319	154100	276425710	19270	19270	19270	19270	0
272	20240319	154000	276425710	19270	19270	19270	19270	58
273	20240319	153900	276425710	19270	19270	19270	19270	0
274	20240319	153800	276425710	19270	19270	19270	19270	0
275	20240319	153700	276425710	19270	19270	19270	19270	0
276	20240319	153600	276425710	19270	19270	19270	19270	0
277	20240319	153500	276425710	19270	19270	19270	19270	0
278	20240319	153400	276425710	19270	19270	19270	19270	0
279	20240319	153300	276425710	19270	19270	19270	19270	0
280	20240319	153200	276425710	19270	19270	19270	19270	0
281	20240319	153100	276425710	19270	19270	19270	19270	0
282	20240319	153000	276425710	19270	19270	19270	19270	58
283	20240319	152900	275308050	19260	19260	19260	19260	0
284	20240319	152800	275308050	19260	19260	19260	19260	0
285	20240319	152700	275308050	19260	19260	19260	19260	0
286	20240319	152600	275308050	19260	19260	19260	19260	0
287	20240319	152500	275308050	19260	19260	19260	19260	0
288	20240319	152400	275308050	19260	19260	19260	19260	0
289	20240319	152300	275308050	19260	19260	19260	19260	0
290	20240319	152200	275308050	19260	19260	19260	19260	0
291	20240319	152100	275308050	19260	19260	19260	19260	0
292	20240319	152000	275308050	19260	19260	19260	19260	0
293	20240319	151900	275308050	19260	19260	19260	19260	0
294	20240319	151800	275308050	19260	19260	19260	19260	0
295	20240319	151700	275308050	19260	19260	19260	19260	0
296	20240319	151600	275308050	19260	19260	19260	19260	210
297	20240319	151500	271263450	19260	19260	19260	19260	17
298	20240319	151400	270936030	19260	19260	19260	19260	29
299	20240319	151300	270377490	19260	19260	19260	19260	20
300	20240319	151200	269992290	19260	19260	19260	19260	0
301	20240319	151100	269992290	19260	19260	19260	19260	0
302	20240319	151000	269992290	19260	19260	19260	19260	1
303	20240319	150900	269973030	19330	19330	19330	19330	0
304	20240319	150800	269973030	19330	19330	19330	19330	0
305	20240319	150700	269973030	19330	19330	19330	19330	117
306	20240319	150600	267711420	19330	19330	19330	19330	0
307	20240319	150500	267711420	19330	19330	19330	19330	1
308	20240319	150400	267692090	19330	19330	19330	19330	0
309	20240319	150300	267692090	19330	19330	19330	19330	0
310	20240319	150200	267692090	19330	19330	19330	19330	0
311	20240319	150100	267692090	19330	19330	19330	19330	0
312	20240319	150000	267692090	19330	19330	19330	19330	0
313	20240319	145900	267692090	19330	19330	19330	19330	607
314	20240319	145800	255958780	19340	19340	19340	19340	20
315	20240319	145700	255571980	19370	19370	19370	19370	0
316	20240319	145600	255571980	19370	19370	19370	19370	1
317	20240319	145500	255552610	19240	19240	19240	19240	0
318	20240319	145400	255552610	19240	19240	19240	19240	0
319	20240319	145300	255552610	19240	19240	19240	19240	0
320	20240319	145200	255552610	19240	19240	19240	19240	100
321	20240319	145100	253628610	19240	19240	19240	19240	0
322	20240319	145000	253628610	19240	19240	19240	19240	0
323	20240319	144900	253628610	19240	19240	19240	19240	0
324	20240319	144800	253628610	19240	19240	19240	19240	0
325	20240319	144700	253628610	19240	19240	19240	19240	0
326	20240319	144600	253628610	19240	19240	19240	19240	3
327	20240319	144500	253570890	19240	19240	19240	19240	14
328	20240319	144400	253301530	19240	19240	19240	19240	0
329	20240319	144300	253301530	19240	19240	19240	19240	0
330	20240319	144200	253301530	19240	19240	19240	19240	2
331	20240319	144100	253263050	19240	19240	19240	19240	13
332	20240319	144000	253012930	19370	19370	19370	19370	0
333	20240319	143900	253012930	19370	19360	19370	19360	292
334	20240319	143800	247359800	19370	19370	19370	19370	0
335	20240319	143700	247359800	19370	19370	19370	19370	0
336	20240319	143600	247359800	19370	19370	19370	19370	500
337	20240319	143500	237674800	19370	19370	19370	19370	300
338	20240319	143400	231863800	19370	19370	19370	19370	300
339	20240319	143300	226052800	19360	19360	19360	19360	1
340	20240319	143200	226033440	19360	19360	19360	19360	0
341	20240319	143100	226033440	19360	19360	19360	19360	0
342	20240319	143000	226033440	19360	19230	19360	19230	2
343	20240319	142900	225994850	19230	19230	19230	19230	35
344	20240319	142800	225321800	19390	19390	19390	19390	0
345	20240319	142700	225321800	19390	19390	19390	19390	0
346	20240319	142600	225321800	19390	19390	19390	19390	0
347	20240319	142500	225321800	19390	19390	19390	19390	0
348	20240319	142400	225321800	19390	19390	19390	19390	0
349	20240319	142300	225321800	19390	19390	19390	19390	0
350	20240319	142200	225321800	19390	19390	19390	19390	0
351	20240319	142100	225321800	19390	19390	19390	19390	0
352	20240319	142000	225321800	19390	19390	19390	19390	0
353	20240319	141900	225321800	19390	19390	19390	19390	0
354	20240319	141800	225321800	19390	19390	19390	19390	0
355	20240319	141700	225321800	19390	19390	19390	19390	0
356	20240319	141600	225321800	19390	19390	19390	19390	0
357	20240319	141500	225321800	19390	19390	19390	19390	0
358	20240319	141400	225321800	19390	19390	19390	19390	0
359	20240319	141300	225321800	19390	19390	19390	19390	0
360	20240319	141200	225321800	19390	19390	19390	19390	0
361	20240319	141100	225321800	19390	19390	19390	19390	0
362	20240319	141000	225321800	19390	19390	19390	19390	0
363	20240319	140900	225321800	19390	19390	19390	19390	0
364	20240319	140800	225321800	19390	19390	19390	19390	0
365	20240319	140700	225321800	19390	19390	19390	19390	0
366	20240319	140600	225321800	19390	19390	19390	19390	0
367	20240319	140500	225321800	19390	19390	19390	19390	0
368	20240319	140400	225321800	19390	19390	19390	19390	0
369	20240319	140300	225321800	19390	19390	19390	19390	0
370	20240319	140200	225321800	19390	19390	19390	19390	0
371	20240319	140100	225321800	19390	19390	19390	19390	0
372	20240319	140000	225321800	19390	19390	19390	19390	0
373	20240319	135900	225321800	19390	19390	19390	19390	0
374	20240319	135800	225321800	19390	19390	19390	19390	0
375	20240319	135700	225321800	19390	19390	19390	19390	0
376	20240319	135600	225321800	19390	19390	19390	19390	0
377	20240319	135500	225321800	19390	19390	19390	19390	0
378	20240319	135400	225321800	19390	19390	19390	19390	0
379	20240319	135300	225321800	19390	19390	19390	19390	0
380	20240319	135200	225321800	19390	19390	19390	19390	0
381	20240319	135100	225321800	19390	19390	19390	19390	0
382	20240319	135000	225321800	19390	19390	19390	19390	0
383	20240319	134900	225321800	19390	19390	19390	19390	0
384	20240319	134800	225321800	19390	19390	19390	19390	0
385	20240319	134700	225321800	19390	19390	19390	19390	0
386	20240319	134600	225321800	19390	19390	19390	19390	0
387	20240319	134500	225321800	19390	19390	19390	19390	0
388	20240319	134400	225321800	19390	19390	19390	19390	0
389	20240319	134300	225321800	19390	19390	19390	19390	0
390	20240319	134200	225321800	19390	19390	19390	19390	0
391	20240319	134100	225321800	19390	19390	19390	19390	0
392	20240319	134000	225321800	19390	19390	19390	19390	0
393	20240319	133900	225321800	19390	19390	19390	19390	0
394	20240319	133800	225321800	19390	19390	19390	19390	0
395	20240319	133700	225321800	19390	19390	19390	19390	0
396	20240319	133600	225321800	19390	19390	19390	19390	0
397	20240319	133500	225321800	19390	19390	19390	19390	0
398	20240319	133400	225321800	19390	19390	19390	19390	0
399	20240319	133300	225321800	19390	19290	19390	19290	4
400	20240319	133200	225244540	19200	19200	19200	19200	0
401	20240319	133100	225244540	19200	19200	19200	19200	66
402	20240319	133000	223977340	19200	19200	19200	19200	0
403	20240319	132900	223977340	19200	19200	19200	19200	0
404	20240319	132800	223977340	19200	19200	19200	19200	11
405	20240319	132700	223766140	19300	19300	19300	19300	0
406	20240319	132600	223766140	19300	19300	19300	19300	0
407	20240319	132500	223766140	19300	19300	19300	19300	0
408	20240319	132400	223766140	19300	19300	19300	19300	0
409	20240319	132300	223766140	19300	19300	19300	19300	0
410	20240319	132200	223766140	19300	19300	19300	19300	0
411	20240319	132100	223766140	19300	19300	19300	19300	100
412	20240319	132000	221836140	19200	19200	19200	19200	0
413	20240319	131900	221836140	19200	19200	19200	19200	0
414	20240319	131800	221836140	19200	19200	19200	19200	81
415	20240319	131700	220280940	19280	19280	19280	19280	0
416	20240319	131600	220280940	19280	19280	19280	19280	0
417	20240319	131500	220280940	19280	19280	19280	19280	0
418	20240319	131400	220280940	19280	19280	19280	19280	0
419	20240319	131300	220280940	19280	19280	19280	19280	0
420	20240319	131200	220280940	19280	19280	19280	19280	0
421	20240319	131100	220280940	19280	19280	19280	19280	0
422	20240319	131000	220280940	19280	19280	19280	19280	0
423	20240319	130900	220280940	19280	19280	19280	19280	0
424	20240319	130800	220280940	19280	19280	19280	19280	0
425	20240319	130700	220280940	19280	19280	19280	19280	0
426	20240319	130600	220280940	19280	19280	19280	19280	0
427	20240319	130500	220280940	19280	19280	19280	19280	0
428	20240319	130400	220280940	19280	19280	19280	19280	0
429	20240319	130300	220280940	19280	19280	19280	19280	0
430	20240319	130200	220280940	19280	19280	19280	19280	0
431	20240319	130100	220280940	19280	19280	19280	19280	0
432	20240319	130000	220280940	19280	19280	19280	19280	0
433	20240319	125900	220280940	19280	19280	19280	19280	0
434	20240319	125800	220280940	19280	19280	19280	19280	0
435	20240319	125700	220280940	19280	19280	19280	19280	0
436	20240319	125600	220280940	19280	19280	19280	19280	3
437	20240319	125500	220223100	19280	19280	19280	19280	0
438	20240319	125400	220223100	19280	19280	19280	19280	0
439	20240319	125300	220223100	19280	19280	19280	19280	0
440	20240319	125200	220223100	19280	19280	19280	19280	0
441	20240319	125100	220223100	19280	19280	19280	19280	0
442	20240319	125000	220223100	19280	19280	19280	19280	0
443	20240319	124900	220223100	19280	19280	19280	19280	17
444	20240319	124800	219895340	19280	19280	19280	19280	0
445	20240319	124700	219895340	19280	19280	19280	19280	0
446	20240319	124600	219895340	19280	19280	19280	19280	0
447	20240319	124500	219895340	19280	19280	19280	19280	0
448	20240319	124400	219895340	19280	19280	19280	19280	0
449	20240319	124300	219895340	19280	19280	19280	19280	0
450	20240319	124200	219895340	19280	19280	19280	19280	0
451	20240319	124100	219895340	19280	19280	19280	19280	0
452	20240319	124000	219895340	19280	19280	19280	19280	0
453	20240319	123900	219895340	19280	19280	19280	19280	0
454	20240319	123800	219895340	19280	19280	19280	19280	1
455	20240319	123700	219876060	19150	19150	19150	19150	0
456	20240319	123600	219876060	19150	19150	19150	19150	0
457	20240319	123500	219876060	19150	19150	19150	19150	0
458	20240319	123400	219876060	19150	19150	19150	19150	0
459	20240319	123300	219876060	19150	19150	19150	19150	0
460	20240319	123200	219876060	19150	19150	19150	19150	0
461	20240319	123100	219876060	19150	19150	19150	19150	0
462	20240319	123000	219876060	19150	19150	19150	19150	0
463	20240319	122900	219876060	19150	19150	19150	19150	0
464	20240319	122800	219876060	19150	19150	19150	19150	0
465	20240319	122700	219876060	19150	19150	19150	19150	10
466	20240319	122600	219684560	19140	19140	19140	19140	0
467	20240319	122500	219684560	19140	19140	19140	19140	0
468	20240319	122400	219684560	19140	19140	19140	19140	0
469	20240319	122300	219684560	19140	19140	19140	19140	0
470	20240319	122200	219684560	19140	19140	19140	19140	0
471	20240319	122100	219684560	19140	19140	19140	19140	0
472	20240319	122000	219684560	19140	19140	19140	19140	0
473	20240319	121900	219684560	19140	19140	19140	19140	93
474	20240319	121800	217904540	19140	19140	19140	19140	12
475	20240319	121700	217674860	19140	19160	19160	19130	97
476	20240319	121600	215817320	19150	19160	19160	19150	134
477	20240319	121500	213250920	19130	19230	19230	19130	220
478	20240319	121400	209036100	19230	19230	19230	19230	0
479	20240319	121300	209036100	19230	19230	19230	19230	0
480	20240319	121200	209036100	19230	19230	19230	19230	0
481	20240319	121100	209036100	19230	19230	19230	19230	9
482	20240319	121000	208863030	19230	19190	19230	19190	324
483	20240319	120900	202638730	19190	19180	19190	19140	264
484	20240319	120800	197577360	19180	19260	19260	19150	342
485	20240319	120700	191010300	19260	19260	19260	19230	197
486	20240319	120600	187218970	19260	19420	19420	19260	261
487	20240319	120500	182178360	19420	19420	19420	19420	20
488	20240319	120400	181789960	19410	19410	19410	19410	0
489	20240319	120300	181789960	19410	19410	19410	19410	0
490	20240319	120200	181789960	19410	19410	19410	19410	0
491	20240319	120100	181789960	19410	19410	19410	19410	0
492	20240319	120000	181789960	19410	19410	19410	19410	0
493	20240319	115900	181789960	19410	19410	19410	19410	0
494	20240319	115800	181789960	19410	19410	19410	19410	0
495	20240319	115700	181789960	19410	19410	19410	19410	0
496	20240319	115600	181789960	19410	19410	19410	19410	0
497	20240319	115500	181789960	19410	19410	19410	19410	0
498	20240319	115400	181789960	19410	19410	19410	19410	0
499	20240319	115300	181789960	19410	19410	19410	19410	0
500	20240319	115200	181789960	19410	19410	19410	19410	0
501	20240319	115100	181789960	19410	19410	19410	19410	0
502	20240319	115000	181789960	19410	19410	19410	19410	0
503	20240319	114900	181789960	19410	19410	19410	19410	0
504	20240319	114800	181789960	19410	19410	19410	19410	0
505	20240319	114700	181789960	19410	19410	19410	19410	0
506	20240319	114600	181789960	19410	19410	19410	19410	0
507	20240319	114500	181789960	19410	19420	19420	19410	14
508	20240319	114400	181518140	19410	19410	19410	19410	0
509	20240319	114300	181518140	19410	19410	19410	19410	0
510	20240319	114200	181518140	19410	19410	19410	19410	0
511	20240319	114100	181518140	19410	19410	19410	19410	0
512	20240319	114000	181518140	19410	19410	19410	19410	0
513	20240319	113900	181518140	19410	19410	19410	19410	0
514	20240319	113800	181518140	19410	19410	19410	19410	0
515	20240319	113700	181518140	19410	19430	19430	19410	118
516	20240319	113600	179226070	19610	19610	19610	19610	0
517	20240319	113500	179226070	19610	19610	19610	19610	0
518	20240319	113400	179226070	19610	19610	19610	19610	0
519	20240319	113300	179226070	19610	19610	19610	19610	1
520	20240319	113200	179206460	19610	19610	19610	19610	0
521	20240319	113100	179206460	19610	19610	19610	19610	0
522	20240319	113000	179206460	19610	19610	19610	19610	3
523	20240319	112900	179147630	19410	19410	19410	19410	0
524	20240319	112800	179147630	19410	19410	19410	19410	0
525	20240319	112700	179147630	19410	19410	19410	19410	0
526	20240319	112600	179147630	19410	19410	19410	19410	0
527	20240319	112500	179147630	19410	19410	19410	19410	0
528	20240319	112400	179147630	19410	19410	19410	19410	0
529	20240319	112300	179147630	19410	19410	19410	19410	0
530	20240319	112200	179147630	19410	19410	19410	19410	0
531	20240319	112100	179147630	19410	19410	19410	19410	0
532	20240319	112000	179147630	19410	19410	19410	19410	0
533	20240319	111900	179147630	19410	19410	19410	19410	0
534	20240319	111800	179147630	19410	19410	19410	19410	0
535	20240319	111700	179147630	19410	19410	19410	19410	0
536	20240319	111600	179147630	19410	19410	19410	19410	0
537	20240319	111500	179147630	19410	19480	19480	19410	75
538	20240319	111400	177689830	19480	19470	19480	19470	19
539	20240319	111300	177319740	19440	19440	19440	19440	0
540	20240319	111200	177319740	19440	19440	19440	19440	0
541	20240319	111100	177319740	19440	19440	19440	19440	0
542	20240319	111000	177319740	19440	19440	19440	19440	0
543	20240319	110900	177319740	19440	19440	19440	19440	0
544	20240319	110800	177319740	19440	19440	19440	19440	0
545	20240319	110700	177319740	19440	19440	19440	19440	0
546	20240319	110600	177319740	19440	19440	19440	19440	0
547	20240319	110500	177319740	19440	19440	19440	19440	10
548	20240319	110400	177125340	19450	19450	19450	19450	0
549	20240319	110300	177125340	19450	19450	19450	19450	0
550	20240319	110200	177125340	19450	19450	19450	19450	3
551	20240319	110100	177066990	19450	19450	19450	19450	3
552	20240319	110000	177008640	19450	19450	19450	19450	85
553	20240319	105900	175355390	19410	19410	19410	19410	0
554	20240319	105800	175355390	19410	19410	19410	19410	0
555	20240319	105700	175355390	19410	19450	19450	19410	25
556	20240319	105600	174870060	19480	19480	19480	19480	0
557	20240319	105500	174870060	19480	19480	19480	19480	0
558	20240319	105400	174870060	19480	19480	19480	19480	0
559	20240319	105300	174870060	19480	19480	19480	19480	0
560	20240319	105200	174870060	19480	19480	19480	19480	0
561	20240319	105100	174870060	19480	19470	19480	19470	9
562	20240319	105000	174694790	19450	19450	19450	19450	0
563	20240319	104900	174694790	19450	19550	19550	19440	160
564	20240319	104800	171577410	19550	19550	19550	19550	16
565	20240319	104700	171264610	19540	19540	19540	19540	0
566	20240319	104600	171264610	19540	19560	19560	19540	152
567	20240319	104500	168293710	19660	19660	19660	19660	0
568	20240319	104400	168293710	19660	19660	19660	19660	0
569	20240319	104300	168293710	19660	19660	19660	19660	0
570	20240319	104200	168293710	19660	19660	19660	19660	0
571	20240319	104100	168293710	19660	19660	19660	19660	0
572	20240319	104000	168293710	19660	19660	19660	19660	0
573	20240319	103900	168293710	19660	19660	19660	19660	0
574	20240319	103800	168293710	19660	19660	19660	19660	0
575	20240319	103700	168293710	19660	19660	19660	19660	0
576	20240319	103600	168293710	19660	19660	19660	19660	0
577	20240319	103500	168293710	19660	19660	19660	19660	0
578	20240319	103400	168293710	19660	19660	19660	19660	0
579	20240319	103300	168293710	19660	19650	19660	19650	2
580	20240319	103200	168254400	19560	19560	19560	19560	46
581	20240319	103100	167354640	19660	19660	19660	19660	1
582	20240319	103000	167334980	19660	19670	19670	19660	12
583	20240319	102900	167098960	19670	19670	19670	19670	0
584	20240319	102800	167098960	19670	19660	19670	19660	74
585	20240319	102700	165643620	19660	19650	19660	19650	674
586	20240319	102600	152397830	19570	19570	19570	19570	0
587	20240319	102500	152397830	19570	19570	19570	19570	0
588	20240319	102400	152397830	19570	19560	19570	19560	61
589	20240319	102300	151204190	19560	19560	19560	19560	11
590	20240319	102200	150989030	19560	19530	19560	19530	11
591	20240319	102100	150774080	19560	19560	19560	19560	1
592	20240319	102000	150754520	19560	19510	19560	19500	166
593	20240319	101900	147509700	19510	19510	19510	19510	1
594	20240319	101800	147490190	19500	19500	19500	19500	5
595	20240319	101700	147392690	19490	19490	19490	19490	0
596	20240319	101600	147392690	19490	19490	19490	19490	0
597	20240319	101500	147392690	19490	19480	19490	19480	86
598	20240319	101400	145717400	19460	19460	19460	19460	0
599	20240319	101300	145717400	19460	19460	19460	19460	10
600	20240319	101200	145522800	19460	19470	19470	19460	55
601	20240319	101100	144452000	19470	19470	19470	19470	15
602	20240319	101000	144159950	19470	19460	19470	19460	654
603	20240319	100900	131427310	19460	19460	19460	19460	0
604	20240319	100800	131427310	19460	19460	19460	19460	0
605	20240319	100700	131427310	19460	19460	19460	19460	50
606	20240319	100600	130454310	19400	19400	19400	19400	0
607	20240319	100500	130454310	19400	19400	19400	19400	0
608	20240319	100400	130454310	19400	19460	19460	19400	6
609	20240319	100300	130337670	19460	19460	19460	19460	15
610	20240319	100200	130045770	19440	19450	19450	19440	112
611	20240319	100100	127868390	19460	19460	19460	19460	319
612	20240319	100000	121660650	19460	19460	19460	19460	9
613	20240319	095900	121485510	19470	19470	19470	19470	0
614	20240319	095800	121485510	19470	19470	19470	19470	0
615	20240319	095700	121485510	19470	19470	19470	19470	1
616	20240319	095600	121466040	19370	19370	19370	19370	20
617	20240319	095500	121078640	19360	19360	19360	19360	0
618	20240319	095400	121078640	19360	19360	19360	19360	0
619	20240319	095300	121078640	19360	19360	19360	19360	0
620	20240319	095200	121078640	19360	19360	19360	19360	0
621	20240319	095100	121078640	19360	19360	19360	19360	0
622	20240319	095000	121078640	19360	19360	19360	19360	0
623	20240319	094900	121078640	19360	19370	19370	19360	21
624	20240319	094800	120672020	19480	19480	19480	19480	0
625	20240319	094700	120672020	19480	19480	19480	19480	0
626	20240319	094600	120672020	19480	19470	19480	19470	9
627	20240319	094500	120496760	19480	19480	19480	19480	0
628	20240319	094400	120496760	19480	19490	19490	19480	459
629	20240319	094300	111550860	19360	19360	19360	19360	100
630	20240319	094200	109614860	19360	19360	19360	19360	0
631	20240319	094100	109614860	19360	19360	19360	19360	0
632	20240319	094000	109614860	19360	19360	19360	19360	1
633	20240319	093900	109595500	19340	19340	19340	19340	0
634	20240319	093800	109595500	19340	19340	19340	19340	0
635	20240319	093700	109595500	19340	19340	19340	19340	0
636	20240319	093600	109595500	19340	19340	19340	19340	1
637	20240319	093500	109576160	19400	19360	19400	19360	109
638	20240319	093400	107465340	19350	19350	19350	19350	20
639	20240319	093300	107078340	19360	19360	19360	19360	0
640	20240319	093200	107078340	19360	19360	19360	19360	1
641	20240319	093100	107058980	19380	19380	19380	19380	0
642	20240319	093000	107058980	19380	19380	19380	19380	0
643	20240319	092900	107058980	19380	19380	19380	19380	0
644	20240319	092800	107058980	19380	19370	19380	19370	134
645	20240319	092700	104462570	19370	19360	19370	19360	57
646	20240319	092600	103358600	19340	19340	19340	19340	0
647	20240319	092500	103358600	19340	19340	19340	19340	0
648	20240319	092400	103358600	19340	19340	19340	19340	11
649	20240319	092300	103145860	19330	19320	19330	19320	2
650	20240319	092200	103107210	19230	19310	19320	19230	818
651	20240319	092100	87305190	19230	19250	19250	19230	72
652	20240319	092000	85919890	19250	19250	19250	19250	60
653	20240319	091900	84764890	19250	19250	19250	19250	15
654	20240319	091800	84476140	19260	19240	19260	19240	35
655	20240319	091700	83802520	19230	19300	19300	19230	280
656	20240319	091600	78409690	19400	19380	19400	19380	10
657	20240319	091500	78215720	19270	19270	19270	19270	0
658	20240319	091400	78215720	19270	19270	19270	19270	0
659	20240319	091300	78215720	19270	19270	19270	19270	0
660	20240319	091200	78215720	19270	19270	19270	19270	7
661	20240319	091100	78080830	19400	19400	19400	19400	5
662	20240319	091000	77983830	19270	19260	19270	19260	23
663	20240319	090900	77540820	19260	19260	19260	19260	0
664	20240319	090800	77540820	19260	19260	19260	19260	124
665	20240319	090700	75152580	19260	19310	19310	19240	151
666	20240319	090600	72245330	19240	19240	19240	19240	0
667	20240319	090500	72245330	19240	19630	19630	19240	2896
668	20240319	090400	16143840	19630	19390	19630	19390	37
669	20240319	090300	15424730	19400	19410	19410	19400	544
670	20240319	090200	4867690	19680	19680	19680	19680	0
671	20240319	090100	4867690	19680	19680	19680	19680	0
672	20240319	090000	4867690	19680	19710	19710	19240	252