KissMeData/033270/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	191800	298157820	18960	18960	18960	18960	60
3	20250313	191700	298157820	18960	18960	18960	18960	0
4	20250313	191600	298157820	18960	18960	18960	18960	0
5	20250313	191500	298157820	18960	18960	18960	18960	0
6	20250313	191400	298157820	18960	18960	18960	18960	0
7	20250313	191300	298157820	18960	18960	18960	18960	0
8	20250313	191200	298157820	18960	18960	18960	18960	0
9	20250313	191100	298157820	18960	18960	18960	18960	0
10	20250313	191000	298157820	18960	18960	18960	18960	0
11	20250313	190900	298157820	18960	18960	18960	18960	0
12	20250313	190800	298157820	18960	18960	18960	18960	0
13	20250313	190700	298157820	18960	18960	18960	18960	0
14	20250313	190600	298157820	18960	18960	18960	18960	0
15	20250313	190500	298157820	18960	18960	18960	18960	0
16	20250313	190400	298157820	18960	18960	18960	18960	0
17	20250313	190300	298157820	18960	18960	18960	18960	0
18	20250313	190200	298157820	18960	18960	18960	18960	0
19	20250313	190100	298157820	18960	18960	18960	18960	0
20	20250313	190000	298157820	18960	18960	18960	18960	0
21	20250313	185900	298157820	18960	18960	18960	18960	0
22	20250313	185800	298157820	18960	18960	18960	18960	0
23	20250313	185700	298157820	18960	18960	18960	18960	0
24	20250313	185600	298157820	18960	18960	18960	18960	0
25	20250313	185500	298157820	18960	18960	18960	18960	0
26	20250313	185400	298157820	18960	18960	18960	18960	0
27	20250313	185300	298157820	18960	18960	18960	18960	0
28	20250313	185200	298157820	18960	18960	18960	18960	0
29	20250313	185100	298157820	18960	18960	18960	18960	0
30	20250313	185000	298157820	18960	18960	18960	18960	0
31	20250313	184900	298157820	18960	18960	18960	18960	0
32	20250313	184800	298157820	18960	18960	18960	18960	60
33	20250313	184700	298157820	18960	18960	18960	18960	0
34	20250313	184600	298157820	18960	18960	18960	18960	0
35	20250313	184500	298157820	18960	18960	18960	18960	0
36	20250313	184400	298157820	18960	18960	18960	18960	0
37	20250313	184300	298157820	18960	18960	18960	18960	0
38	20250313	184200	298157820	18960	18960	18960	18960	0
39	20250313	184100	298157820	18960	18960	18960	18960	0
40	20250313	184000	298157820	18960	18960	18960	18960	0
41	20250313	183900	298157820	18960	18960	18960	18960	0
42	20250313	183800	298157820	18960	18960	18960	18960	0
43	20250313	183700	298157820	18960	18960	18960	18960	0
44	20250313	183600	298157820	18960	18960	18960	18960	0
45	20250313	183500	298157820	18960	18960	18960	18960	0
46	20250313	183400	298157820	18960	18960	18960	18960	0
47	20250313	183300	298157820	18960	18960	18960	18960	0
48	20250313	183200	298157820	18960	18960	18960	18960	0
49	20250313	183100	298157820	18960	18960	18960	18960	0
50	20250313	183000	298157820	18960	18960	18960	18960	0
51	20250313	182900	298157820	18960	18960	18960	18960	0
52	20250313	182800	298157820	18960	18960	18960	18960	0
53	20250313	182700	298157820	18960	18960	18960	18960	0
54	20250313	182600	298157820	18960	18960	18960	18960	0
55	20250313	182500	298157820	18960	18960	18960	18960	0
56	20250313	182400	298157820	18960	18960	18960	18960	0
57	20250313	182300	298157820	18960	18960	18960	18960	0
58	20250313	182200	298157820	18960	18960	18960	18960	0
59	20250313	182100	298157820	18960	18960	18960	18960	0
60	20250313	182000	298157820	18960	18960	18960	18960	0
61	20250313	181900	298157820	18960	18960	18960	18960	0
62	20250313	181800	298157820	18960	18960	18960	18960	60
63	20250313	181700	298157820	18960	18960	18960	18960	0
64	20250313	181600	298157820	18960	18960	18960	18960	0
65	20250313	181500	298157820	18960	18960	18960	18960	0
66	20250313	181400	298157820	18960	18960	18960	18960	0
67	20250313	181300	298157820	18960	18960	18960	18960	0
68	20250313	181200	298157820	18960	18960	18960	18960	0
69	20250313	181100	298157820	18960	18960	18960	18960	0
70	20250313	181000	298157820	18960	18960	18960	18960	0
71	20250313	180900	298157820	18960	18960	18960	18960	0
72	20250313	180800	298157820	18960	18960	18960	18960	0
73	20250313	180700	298157820	18960	18960	18960	18960	0
74	20250313	180600	298157820	18960	18960	18960	18960	0
75	20250313	180500	298157820	18960	18960	18960	18960	0
76	20250313	180400	298157820	18960	18960	18960	18960	0
77	20250313	180300	298157820	18960	18960	18960	18960	0
78	20250313	180200	298157820	18960	18960	18960	18960	0
79	20250313	180100	298157820	18960	18960	18960	18960	0
80	20250313	180000	298157820	18960	18960	18960	18960	0
81	20250313	175900	298157820	18960	18960	18960	18960	0
82	20250313	175800	298157820	18960	18960	18960	18960	0
83	20250313	175700	298157820	18960	18960	18960	18960	0
84	20250313	175600	298157820	18960	18960	18960	18960	0
85	20250313	175500	298157820	18960	18960	18960	18960	0
86	20250313	175400	298157820	18960	18960	18960	18960	0
87	20250313	175300	298157820	18960	18960	18960	18960	0
88	20250313	175200	298157820	18960	18960	18960	18960	0
89	20250313	175100	298157820	18960	18960	18960	18960	0
90	20250313	175000	298157820	18960	18960	18960	18960	0
91	20250313	174900	298157820	18960	18960	18960	18960	0
92	20250313	174800	298157820	18960	18960	18960	18960	60
93	20250313	174700	298157820	18960	18960	18960	18960	0
94	20250313	174600	298157820	18960	18960	18960	18960	0
95	20250313	174500	298157820	18960	18960	18960	18960	0
96	20250313	174400	298157820	18960	18960	18960	18960	0
97	20250313	174300	298157820	18960	18960	18960	18960	0
98	20250313	174200	298157820	18960	18960	18960	18960	0
99	20250313	174100	298157820	18960	18960	18960	18960	0
100	20250313	174000	298157820	18960	18960	18960	18960	0
101	20250313	173900	298157820	18960	18960	18960	18960	0
102	20250313	173800	298157820	18960	18960	18960	18960	0
103	20250313	173700	298157820	18960	18960	18960	18960	0
104	20250313	173600	298157820	18960	18960	18960	18960	0
105	20250313	173500	298157820	18960	18960	18960	18960	0
106	20250313	173400	298157820	18960	18960	18960	18960	0
107	20250313	173300	298157820	18960	18960	18960	18960	0
108	20250313	173200	298157820	18960	18960	18960	18960	0
109	20250313	173100	298157820	18960	18960	18960	18960	0
110	20250313	173000	298157820	18960	18960	18960	18960	0
111	20250313	172900	298157820	18960	18960	18960	18960	0
112	20250313	172800	298157820	18960	18960	18960	18960	0
113	20250313	172700	298157820	18960	18960	18960	18960	0
114	20250313	172600	298157820	18960	18960	18960	18960	0
115	20250313	172500	298157820	18960	18960	18960	18960	0
116	20250313	172400	298157820	18960	18960	18960	18960	0
117	20250313	172300	298157820	18960	18960	18960	18960	0
118	20250313	172200	298157820	18960	18960	18960	18960	0
119	20250313	172100	298157820	18960	18960	18960	18960	0
120	20250313	172000	298157820	18960	18960	18960	18960	0
121	20250313	171900	298157820	18960	18960	18960	18960	0
122	20250313	171800	298157820	18960	18960	18960	18960	60
123	20250313	171700	298157820	18960	18960	18960	18960	0
124	20250313	171600	298157820	18960	18960	18960	18960	0
125	20250313	171500	298157820	18960	18960	18960	18960	0
126	20250313	171400	298157820	18960	18960	18960	18960	0
127	20250313	171300	298157820	18960	18960	18960	18960	0
128	20250313	171200	298157820	18960	18960	18960	18960	0
129	20250313	171100	298157820	18960	18960	18960	18960	0
130	20250313	171000	298157820	18960	18960	18960	18960	0
131	20250313	170900	298157820	18960	18960	18960	18960	0
132	20250313	170800	298157820	18960	18960	18960	18960	0
133	20250313	170700	298157820	18960	18960	18960	18960	0
134	20250313	170600	298157820	18960	18960	18960	18960	0
135	20250313	170500	298157820	18960	18960	18960	18960	0
136	20250313	170400	298157820	18960	18960	18960	18960	0
137	20250313	170300	298157820	18960	18960	18960	18960	0
138	20250313	170200	298157820	18960	18960	18960	18960	0
139	20250313	170100	298157820	18960	18960	18960	18960	0
140	20250313	170000	298157820	18960	18960	18960	18960	0
141	20250313	165900	298157820	18960	18960	18960	18960	0
142	20250313	165800	298157820	18960	18960	18960	18960	0
143	20250313	165700	298157820	18960	18960	18960	18960	0
144	20250313	165600	298157820	18960	18960	18960	18960	0
145	20250313	165500	298157820	18960	18960	18960	18960	0
146	20250313	165400	298157820	18960	18960	18960	18960	0
147	20250313	165300	298157820	18960	18960	18960	18960	0
148	20250313	165200	298157820	18960	18960	18960	18960	0
149	20250313	165100	298157820	18960	18960	18960	18960	0
150	20250313	165000	298157820	18960	18960	18960	18960	0
151	20250313	164900	298157820	18960	18960	18960	18960	0
152	20250313	164800	298157820	18960	18960	18960	18960	60
153	20250313	164700	298157820	18960	18960	18960	18960	0
154	20250313	164600	298157820	18960	18960	18960	18960	0
155	20250313	164500	298157820	18960	18960	18960	18960	0
156	20250313	164400	298157820	18960	18960	18960	18960	0
157	20250313	164300	298157820	18960	18960	18960	18960	0
158	20250313	164200	298157820	18960	18960	18960	18960	0
159	20250313	164100	298157820	18960	18960	18960	18960	0
160	20250313	164000	298157820	18960	18960	18960	18960	0
161	20250313	163900	298157820	18960	18960	18960	18960	0
162	20250313	163800	298157820	18960	18960	18960	18960	0
163	20250313	163700	298157820	18960	18960	18960	18960	0
164	20250313	163600	298157820	18960	18960	18960	18960	0
165	20250313	163500	298157820	18960	18960	18960	18960	0
166	20250313	163400	298157820	18960	18960	18960	18960	0
167	20250313	163300	298157820	18960	18960	18960	18960	0
168	20250313	163200	298157820	18960	18960	18960	18960	0
169	20250313	163100	298157820	18960	18960	18960	18960	0
170	20250313	163000	298157820	18960	18960	18960	18960	0
171	20250313	162900	298157820	18960	18960	18960	18960	0
172	20250313	162800	298157820	18960	18960	18960	18960	0
173	20250313	162700	298157820	18960	18960	18960	18960	0
174	20250313	162600	298157820	18960	18960	18960	18960	0
175	20250313	162500	298157820	18960	18960	18960	18960	0
176	20250313	162400	298157820	18960	18960	18960	18960	0
177	20250313	162300	298157820	18960	18960	18960	18960	0
178	20250313	162200	298157820	18960	18960	18960	18960	0
179	20250313	162100	298157820	18960	18960	18960	18960	0
180	20250313	162000	298157820	18960	18960	18960	18960	0
181	20250313	161900	298157820	18960	18960	18960	18960	0
182	20250313	161800	298157820	18960	18960	18960	18960	60
183	20250313	161700	298157820	18960	18960	18960	18960	0
184	20250313	161600	298157820	18960	18960	18960	18960	0
185	20250313	161500	298157820	18960	18960	18960	18960	0
186	20250313	161400	298157820	18960	18960	18960	18960	0
187	20250313	161300	298157820	18960	18960	18960	18960	0
188	20250313	161200	298157820	18960	18960	18960	18960	0
189	20250313	161100	298157820	18960	18960	18960	18960	0
190	20250313	161000	298157820	18960	18960	18960	18960	0
191	20250313	160900	298157820	18960	18960	18960	18960	0
192	20250313	160800	298157820	18960	18960	18960	18960	0
193	20250313	160700	298157820	18960	18960	18960	18960	0
194	20250313	160600	298157820	18960	18960	18960	18960	0
195	20250313	160500	298157820	18960	18960	18960	18960	0
196	20250313	160400	298157820	18960	18960	18960	18960	0
197	20250313	160300	298157820	18960	18960	18960	18960	0
198	20250313	160200	298157820	18960	18960	18960	18960	0
199	20250313	160100	298157820	18960	18960	18960	18960	0
200	20250313	160000	298157820	18960	18960	18960	18960	0
201	20250313	155900	298157820	18960	18960	18960	18960	0
202	20250313	155800	298157820	18960	18960	18960	18960	0
203	20250313	155700	298157820	18960	18960	18960	18960	0
204	20250313	155600	298157820	18960	18960	18960	18960	0
205	20250313	155500	298157820	18960	18960	18960	18960	0
206	20250313	155400	298157820	18960	18960	18960	18960	0
207	20250313	155300	298157820	18960	18960	18960	18960	0
208	20250313	155200	298157820	18960	18960	18960	18960	0
209	20250313	155100	298157820	18960	18960	18960	18960	0
210	20250313	155000	298157820	18960	18960	18960	18960	0
211	20250313	154900	298157820	18960	18960	18960	18960	0
212	20250313	154800	298157820	18960	18960	18960	18960	60
213	20250313	154700	298157820	18960	18960	18960	18960	0
214	20250313	154600	298157820	18960	18960	18960	18960	0
215	20250313	154500	298157820	18960	18960	18960	18960	0
216	20250313	154400	298157820	18960	18960	18960	18960	0
217	20250313	154300	298157820	18960	18960	18960	18960	0
218	20250313	154200	298157820	18960	18960	18960	18960	0
219	20250313	154100	298157820	18960	18960	18960	18960	0
220	20250313	154000	298157820	18960	18960	18960	18960	0
221	20250313	153900	298157820	18960	18960	18960	18960	0
222	20250313	153800	298157820	18960	18960	18960	18960	0
223	20250313	153700	298157820	18960	18960	18960	18960	0
224	20250313	153600	298157820	18960	18960	18960	18960	0
225	20250313	153500	298157820	18960	18960	18960	18960	0
226	20250313	153400	298157820	18960	18960	18960	18960	0
227	20250313	153300	298157820	18960	18960	18960	18960	0
228	20250313	153200	298157820	18960	18960	18960	18960	0
229	20250313	153100	298157820	18960	18960	18960	18960	0
230	20250313	153000	298157820	18960	18960	18960	18960	60
231	20250313	152900	297020220	18960	18960	18960	18960	0
232	20250313	152800	297020220	18960	18960	18960	18960	0
233	20250313	152700	297020220	18960	18960	18960	18960	0
234	20250313	152600	297020220	18960	18960	18960	18960	0
235	20250313	152500	297020220	18960	18960	18960	18960	0
236	20250313	152400	297020220	18960	18960	18960	18960	0
237	20250313	152300	297020220	18960	18960	18960	18960	0
238	20250313	152200	297020220	18960	18960	18960	18960	0
239	20250313	152100	297020220	18960	18960	18960	18960	0
240	20250313	152000	297020220	18960	18960	18960	18960	0
241	20250313	151900	297020220	18960	18960	18960	18890	10
242	20250313	151800	296831180	18890	18900	18900	18890	155
243	20250313	151700	293901720	18900	18920	18920	18900	515
244	20250313	151600	284162560	18970	18920	18970	18920	84
245	20250313	151500	282573080	18930	18920	18930	18920	2
246	20250313	151400	282535230	18970	18970	18970	18970	4
247	20250313	151300	282459350	18970	18970	18970	18970	0
248	20250313	151200	282459350	18970	18930	18970	18920	81
249	20250313	151100	280926450	18930	18930	18930	18930	30
250	20250313	151000	280358550	18930	18930	18930	18930	100
251	20250313	150900	278465550	18930	18960	18960	18930	234
252	20250313	150800	274031680	18950	18950	18950	18950	0
253	20250313	150700	274031680	18950	18950	18950	18950	1
254	20250313	150600	274012730	18970	18970	18970	18970	0
255	20250313	150500	274012730	18970	18970	18970	18970	0
256	20250313	150400	274012730	18970	18970	18970	18970	0
257	20250313	150300	274012730	18970	18970	18970	18970	0
258	20250313	150200	274012730	18970	18970	18970	18970	0
259	20250313	150100	274012730	18970	18970	18970	18970	30
260	20250313	150000	273443630	18970	18970	18970	18970	0
261	20250313	145900	273443630	18970	18970	18970	18970	0
262	20250313	145800	273443630	18970	18970	18970	18970	2
263	20250313	145700	273405690	18970	18970	18970	18970	0
264	20250313	145600	273405690	18970	18970	18970	18970	0
265	20250313	145500	273405690	18970	18970	18970	18970	2
266	20250313	145400	273367750	18970	18970	18970	18970	30
267	20250313	145300	272798650	18970	18970	18970	18970	1
268	20250313	145200	272779680	18950	19000	19000	18950	610
269	20250313	145100	261213300	19000	19000	19000	19000	0
270	20250313	145000	261213300	19000	19000	19000	19000	0
271	20250313	144900	261213300	19000	19000	19000	19000	0
272	20250313	144800	261213300	19000	19000	19000	19000	0
273	20250313	144700	261213300	19000	19000	19000	19000	0
274	20250313	144600	261213300	19000	19000	19000	19000	0
275	20250313	144500	261213300	19000	19000	19000	19000	0
276	20250313	144400	261213300	19000	19000	19000	19000	0
277	20250313	144300	261213300	19000	19000	19000	19000	1
278	20250313	144200	261194300	19000	19000	19000	19000	0
279	20250313	144100	261194300	19000	19000	19000	19000	13
280	20250313	144000	260947300	19110	19110	19110	19110	0
281	20250313	143900	260947300	19110	19110	19110	19110	1
282	20250313	143800	260928190	18980	18980	18980	18980	0
283	20250313	143700	260928190	18980	18980	18980	18980	38
284	20250313	143600	260206950	18980	18980	18980	18980	0
285	20250313	143500	260206950	18980	18980	18980	18980	0
286	20250313	143400	260206950	18980	18980	18980	18980	0
287	20250313	143300	260206950	18980	18980	18980	18980	10
288	20250313	143200	260017150	18980	18980	18980	18980	0
289	20250313	143100	260017150	18980	18980	18980	18980	1
290	20250313	143000	259998170	18980	18980	18980	18980	0
291	20250313	142900	259998170	18980	18980	18980	18980	0
292	20250313	142800	259998170	18980	18980	18980	18980	0
293	20250313	142700	259998170	18980	18980	18980	18980	0
294	20250313	142600	259998170	18980	18980	18980	18980	1
295	20250313	142500	259979190	18980	18980	18980	18980	50
296	20250313	142400	259030190	18980	18980	18980	18980	5
297	20250313	142300	258935290	18960	18960	18960	18960	0
298	20250313	142200	258935290	18960	18960	18960	18960	0
299	20250313	142100	258935290	18960	18960	18960	18960	0
300	20250313	142000	258935290	18960	18960	18960	18960	0
301	20250313	141900	258935290	18960	18960	18960	18960	0
302	20250313	141800	258935290	18960	18960	18960	18960	0
303	20250313	141700	258935290	18960	18960	18960	18960	0
304	20250313	141600	258935290	18960	18960	18960	18960	101
305	20250313	141500	257020330	18960	18960	18960	18960	0
306	20250313	141400	257020330	18960	18960	18960	18960	0
307	20250313	141300	257020330	18960	18960	18960	18960	0
308	20250313	141200	257020330	18960	18990	18990	18960	128
309	20250313	141100	254593240	18990	18990	18990	18990	0
310	20250313	141000	254593240	18990	19020	19020	18990	164
311	20250313	140900	251476660	19040	19040	19040	19040	0
312	20250313	140800	251476660	19040	19040	19040	19040	0
313	20250313	140700	251476660	19040	19040	19040	19040	0
314	20250313	140600	251476660	19040	19040	19040	19040	0
315	20250313	140500	251476660	19040	19040	19040	19040	0
316	20250313	140400	251476660	19040	19040	19040	19040	0
317	20250313	140300	251476660	19040	18990	19060	18990	43
318	20250313	140200	250658290	19120	19030	19120	19030	100
319	20250313	140100	248746450	19010	19010	19010	19010	0
320	20250313	140000	248746450	19010	19010	19010	19010	0
321	20250313	135900	248746450	19010	19010	19010	19010	0
322	20250313	135800	248746450	19010	19010	19010	19010	0
323	20250313	135700	248746450	19010	19010	19010	19010	0
324	20250313	135600	248746450	19010	18995	19010	18995	20
325	20250313	135500	248366280	19010	19015	19015	19010	5
326	20250313	135400	248271225	18970	18970	18970	18970	0
327	20250313	135300	248271225	18970	18970	18970	18970	0
328	20250313	135200	248271225	18970	18970	18970	18970	0
329	20250313	135100	248271225	18970	18970	18970	18970	0
330	20250313	135000	248271225	18970	18970	18970	18970	0
331	20250313	134900	248271225	18970	18970	18970	18970	7
332	20250313	134800	248138435	18970	18970	18970	18970	37
333	20250313	134700	247436545	18960	18960	18960	18960	0
334	20250313	134600	247436545	18960	18960	18960	18960	0
335	20250313	134500	247436545	18960	18960	18960	18960	0
336	20250313	134400	247436545	18960	18960	18960	18960	0
337	20250313	134300	247436545	18960	18960	18960	18960	500
338	20250313	134200	237956545	18970	18970	18970	18970	3
339	20250313	134100	237899635	18970	18970	18970	18970	2
340	20250313	134000	237861695	18960	18970	18970	18960	111
341	20250313	133900	235757085	18970	18970	18970	18970	453
342	20250313	133800	227163675	18990	18990	18990	18990	15
343	20250313	133700	226878825	18990	18990	18990	18990	0
344	20250313	133600	226878825	18990	18990	18990	18990	0
345	20250313	133500	226878825	18990	18990	18990	18990	0
346	20250313	133400	226878825	18990	18990	18990	18990	17
347	20250313	133300	226555995	18970	18970	18970	18970	541
348	20250313	133200	216293225	18990	18990	18990	18970	116
349	20250313	133100	214092645	18990	18990	18990	18990	0
350	20250313	133000	214092645	18990	18990	18990	18990	0
351	20250313	132900	214092645	18990	18990	18990	18990	3
352	20250313	132800	214035675	18990	18990	18990	18990	0
353	20250313	132700	214035675	18990	18990	18990	18990	45
354	20250313	132600	213181125	18950	18950	18950	18950	0
355	20250313	132500	213181125	18950	18990	18990	18950	13
356	20250313	132400	212934335	18950	18950	18950	18950	1
357	20250313	132300	212915385	18990	18990	18990	18990	0
358	20250313	132200	212915385	18990	18950	18990	18950	2
359	20250313	132100	212877445	18950	18960	18980	18950	33
360	20250313	132000	212252045	18960	18990	18990	18960	2
361	20250313	131900	212214095	18960	18960	18960	18960	101
362	20250313	131800	210299135	18960	18960	18960	18960	7
363	20250313	131700	210166415	18970	18970	18970	18970	0
364	20250313	131600	210166415	18970	18960	18970	18960	81
365	20250313	131500	208630645	18970	18970	18970	18970	0
366	20250313	131400	208630645	18970	19000	19000	18970	600
367	20250313	131300	197242085	19000	19000	19000	19000	0
368	20250313	131200	197242085	19000	19000	19000	19000	0
369	20250313	131100	197242085	19000	19000	19000	19000	1
370	20250313	131000	197223085	19000	19000	19000	19000	0
371	20250313	130900	197223085	19000	19000	19000	19000	0
372	20250313	130800	197223085	19000	19000	19000	19000	0
373	20250313	130700	197223085	19000	19000	19000	19000	0
374	20250313	130600	197223085	19000	19000	19000	19000	59
375	20250313	130500	196102085	19000	19000	19000	19000	0
376	20250313	130400	196102085	19000	19000	19000	19000	680
377	20250313	130300	183182085	19010	19020	19020	19010	328
378	20250313	130200	176946525	19020	19020	19020	19020	250
379	20250313	130100	172191525	19020	19050	19050	19020	169
380	20250313	130000	168975315	19070	19070	19070	19070	0
381	20250313	125900	168975315	19070	19070	19070	19070	0
382	20250313	125800	168975315	19070	19070	19070	19070	0
383	20250313	125700	168975315	19070	19070	19070	19070	1
384	20250313	125600	168956245	19080	19080	19080	19080	1
385	20250313	125500	168937165	19120	19120	19120	19120	1
386	20250313	125400	168918045	19050	19050	19110	19020	12
387	20250313	125300	168689285	19060	19050	19090	19050	40
388	20250313	125200	167927235	19040	19030	19040	19030	161
389	20250313	125100	164862255	19030	19030	19030	19030	0
390	20250313	125000	164862255	19030	19030	19030	19030	0
391	20250313	124900	164862255	19030	19030	19030	19030	0
392	20250313	124800	164862255	19030	19030	19030	19030	2
393	20250313	124700	164824195	19030	19030	19030	19030	2
394	20250313	124600	164786135	19040	19040	19040	19040	0
395	20250313	124500	164786135	19040	19040	19040	19040	0
396	20250313	124400	164786135	19040	19040	19040	19040	1
397	20250313	124300	164767095	19020	19020	19020	19020	0
398	20250313	124200	164767095	19020	19020	19020	19020	0
399	20250313	124100	164767095	19020	19020	19020	19020	0
400	20250313	124000	164767095	19020	19020	19020	19020	0
401	20250313	123900	164767095	19020	19020	19020	19020	0
402	20250313	123800	164767095	19020	19020	19020	19020	1
403	20250313	123700	164748075	19030	19030	19030	19030	1
404	20250313	123600	164729045	19030	19030	19030	19030	0
405	20250313	123500	164729045	19030	19030	19030	19030	0
406	20250313	123400	164729045	19030	19030	19030	19030	18
407	20250313	123300	164386505	19050	19050	19050	19050	0
408	20250313	123200	164386505	19050	19050	19050	19050	0
409	20250313	123100	164386505	19050	19050	19050	19050	0
410	20250313	123000	164386505	19050	19050	19050	19050	0
411	20250313	122900	164386505	19050	19050	19050	19050	10
412	20250313	122800	164196005	19040	19040	19040	19040	0
413	20250313	122700	164196005	19040	19040	19040	19040	0
414	20250313	122600	164196005	19040	19040	19040	19040	1
415	20250313	122500	164176965	19030	19030	19030	19030	0
416	20250313	122400	164176965	19030	19030	19030	19030	0
417	20250313	122300	164176965	19030	19030	19030	19030	2
418	20250313	122200	164138905	19030	19030	19030	19030	0
419	20250313	122100	164138905	19030	19030	19030	19030	0
420	20250313	122000	164138905	19030	19030	19030	19030	0
421	20250313	121900	164138905	19030	19030	19060	19030	25
422	20250313	121800	163662585	19030	19030	19030	19030	2
423	20250313	121700	163624525	19020	19020	19020	19020	0
424	20250313	121600	163624525	19020	19020	19020	19020	0
425	20250313	121500	163624525	19020	19020	19020	19020	446
426	20250313	121400	155141605	19020	19020	19020	19020	0
427	20250313	121300	155141605	19020	19020	19020	19020	0
428	20250313	121200	155141605	19020	19020	19020	19020	15
429	20250313	121100	154856305	19020	19020	19020	19020	20
430	20250313	121000	154475905	19000	19020	19020	19000	203
431	20250313	120900	150617265	19020	19050	19050	19020	616
432	20250313	120800	138893515	19060	19080	19080	19060	862
433	20250313	120700	122446845	19110	19110	19110	19110	0
434	20250313	120600	122446845	19110	19110	19110	19110	0
435	20250313	120500	122446845	19110	19110	19110	19110	0
436	20250313	120400	122446845	19110	19110	19110	19110	10
437	20250313	120300	122255745	19090	19090	19090	19090	36
438	20250313	120200	121568505	19110	19110	19110	19110	0
439	20250313	120100	121568505	19110	19110	19110	19110	0
440	20250313	120000	121568505	19110	19110	19110	19110	10
441	20250313	115900	121377405	19110	19110	19110	19110	41
442	20250313	115800	120593895	19110	19110	19110	19110	1
443	20250313	115700	120574785	19080	19080	19080	19080	0
444	20250313	115600	120574785	19080	19080	19080	19080	0
445	20250313	115500	120574785	19080	19080	19080	19080	1
446	20250313	115400	120555705	19080	19080	19080	19080	0
447	20250313	115300	120555705	19080	19110	19110	19080	90
448	20250313	115200	118837305	19080	19080	19080	19080	0
449	20250313	115100	118837305	19080	19080	19080	19080	113
450	20250313	115000	116681265	19080	19080	19080	19080	1
451	20250313	114900	116662185	19070	19070	19070	19070	0
452	20250313	114800	116662185	19070	19070	19070	19070	0
453	20250313	114700	116662185	19070	19070	19070	19070	0
454	20250313	114600	116662185	19070	19070	19070	19070	0
455	20250313	114500	116662185	19070	19070	19070	19070	0
456	20250313	114400	116662185	19070	19070	19070	19070	0
457	20250313	114300	116662185	19070	19070	19070	19070	0
458	20250313	114200	116662185	19070	19070	19070	19070	0
459	20250313	114100	116662185	19070	19070	19070	19070	0
460	20250313	114000	116662185	19070	19070	19070	19070	0
461	20250313	113900	116662185	19070	19070	19070	19070	0
462	20250313	113800	116662185	19070	19070	19070	19070	2
463	20250313	113700	116624045	19070	19070	19070	19070	0
464	20250313	113600	116624045	19070	19070	19070	19070	0
465	20250313	113500	116624045	19070	19070	19070	19070	0
466	20250313	113400	116624045	19070	19070	19070	19070	2
467	20250313	113300	116585905	19070	19070	19070	19070	0
468	20250313	113200	116585905	19070	19070	19070	19070	0
469	20250313	113100	116585905	19070	19060	19070	19060	11
470	20250313	113000	116376235	19060	19060	19060	19060	2
471	20250313	112900	116338115	19060	19060	19060	19060	1
472	20250313	112800	116319055	19060	19060	19060	19060	86
473	20250313	112700	114679895	19060	19060	19060	19060	1
474	20250313	112600	114660835	19060	19060	19060	19060	2
475	20250313	112500	114622715	19060	19060	19060	19060	20
476	20250313	112400	114241515	19060	19060	19060	19060	2
477	20250313	112300	114203395	19060	19060	19060	19060	1
478	20250313	112200	114184335	19060	19100	19100	19060	302
479	20250313	112100	108416215	19020	19100	19100	19020	604
480	20250313	112000	96914755	19050	19070	19070	19050	51
481	20250313	111900	95942745	19070	19070	19070	19070	3
482	20250313	111800	95885535	19080	19110	19110	19080	400
483	20250313	111700	88250765	19110	19110	19110	19110	100
484	20250313	111600	86339765	19110	19120	19120	19110	134
485	20250313	111500	83778985	19120	19120	19120	19120	428
486	20250313	111400	75595625	19120	19120	19120	19120	184
487	20250313	111300	72077545	19130	19130	19130	19130	0
488	20250313	111200	72077545	19130	19130	19130	19130	2
489	20250313	111100	72039285	19130	19130	19130	19130	0
490	20250313	111000	72039285	19130	19130	19130	19130	0
491	20250313	110900	72039285	19130	19130	19130	19130	0
492	20250313	110800	72039285	19130	19130	19130	19130	0
493	20250313	110700	72039285	19130	19130	19130	19130	0
494	20250313	110600	72039285	19130	19130	19130	19130	1
495	20250313	110500	72020155	19130	19130	19130	19130	3
496	20250313	110400	71962765	19130	19130	19130	19130	50
497	20250313	110300	71006265	19130	19130	19130	19130	1
498	20250313	110200	70987135	19130	19130	19130	19130	0
499	20250313	110100	70987135	19130	19130	19130	19130	0
500	20250313	110000	70987135	19130	19130	19130	19130	1
501	20250313	105900	70968005	19130	19130	19130	19130	0
502	20250313	105800	70968005	19130	19130	19130	19130	0
503	20250313	105700	70968005	19130	19130	19130	19130	1
504	20250313	105600	70948875	19130	19130	19130	19130	0
505	20250313	105500	70948875	19130	19130	19130	19130	1
506	20250313	105400	70929745	19110	19110	19110	19110	0
507	20250313	105300	70929745	19110	19110	19110	19110	0
508	20250313	105200	70929745	19110	19110	19110	19110	0
509	20250313	105100	70929745	19110	19110	19110	19110	102
510	20250313	105000	68980525	19110	19110	19110	19110	17
511	20250313	104900	68655655	19110	19110	19110	19110	0
512	20250313	104800	68655655	19110	19110	19110	19110	0
513	20250313	104700	68655655	19110	19140	19140	19110	556
514	20250313	104600	58029165	19120	19120	19120	19120	0
515	20250313	104500	58029165	19120	19120	19120	19120	0
516	20250313	104400	58029165	19120	19120	19120	19120	0
517	20250313	104300	58029165	19120	19120	19120	19120	0
518	20250313	104200	58029165	19120	19120	19120	19120	100
519	20250313	104100	56117165	19120	19120	19120	19120	0
520	20250313	104000	56117165	19120	19120	19120	19120	0
521	20250313	103900	56117165	19120	19130	19130	19120	292
522	20250313	103800	50531545	19150	19150	19150	19150	4
523	20250313	103700	50454945	19170	19170	19170	19170	0
524	20250313	103600	50454945	19170	19170	19170	19170	0
525	20250313	103500	50454945	19170	19150	19170	19150	51
526	20250313	103400	49478275	19120	19120	19120	19120	0
527	20250313	103300	49478275	19120	19120	19120	19120	0
528	20250313	103200	49478275	19120	19120	19120	19120	0
529	20250313	103100	49478275	19120	19120	19120	19120	0
530	20250313	103000	49478275	19120	19120	19120	19120	0
531	20250313	102900	49478275	19120	19120	19120	19120	0
532	20250313	102800	49478275	19120	19120	19120	19120	0
533	20250313	102700	49478275	19120	19120	19120	19120	0
534	20250313	102600	49478275	19120	19120	19120	19120	0
535	20250313	102500	49478275	19120	19120	19120	19120	0
536	20250313	102400	49478275	19120	19120	19120	19120	0
537	20250313	102300	49478275	19120	19120	19120	19120	0
538	20250313	102200	49478275	19120	19120	19120	19120	0
539	20250313	102100	49478275	19120	19120	19120	19120	80
540	20250313	102000	47948675	19120	19120	19120	19120	0
541	20250313	101900	47948675	19120	19120	19120	19120	0
542	20250313	101800	47948675	19120	19120	19120	19120	66
543	20250313	101700	46686755	19120	19120	19120	19120	0
544	20250313	101600	46686755	19120	19120	19120	19120	1
545	20250313	101500	46667635	19140	19140	19140	19140	2
546	20250313	101400	46629355	19140	19140	19140	19130	15
547	20250313	101300	46342375	19120	19120	19120	19120	0
548	20250313	101200	46342375	19120	19120	19120	19120	0
549	20250313	101100	46342375	19120	19120	19120	19120	0
550	20250313	101000	46342375	19120	19120	19120	19120	0
551	20250313	100900	46342375	19120	19120	19120	19120	0
552	20250313	100800	46342375	19120	19120	19120	19120	0
553	20250313	100700	46342375	19120	19120	19120	19120	0
554	20250313	100600	46342375	19120	19120	19120	19120	0
555	20250313	100500	46342375	19120	19130	19130	19120	53
556	20250313	100400	45328555	19170	19170	19170	19130	421
557	20250313	100300	37272575	19200	19200	19200	19200	0
558	20250313	100200	37272575	19200	19200	19200	19200	0
559	20250313	100100	37272575	19200	19160	19200	19160	2
560	20250313	100000	37234215	19160	19150	19160	19140	22
561	20250313	095900	36812925	19200	19160	19200	19150	9
562	20250313	095800	36640435	19160	19180	19180	19160	68
563	20250313	095700	35337495	19200	19200	19200	19200	0
564	20250313	095600	35337495	19200	19200	19200	19200	0
565	20250313	095500	35337495	19200	19210	19210	19200	20
566	20250313	095400	34953485	19210	19190	19210	19190	37
567	20250313	095300	34242735	19220	19200	19220	19200	6
568	20250313	095200	34127470	19220	19220	19220	19220	0
569	20250313	095100	34127470	19220	19220	19220	19220	0
570	20250313	095000	34127470	19220	19180	19220	19180	36
571	20250313	094900	33435790	19220	19220	19220	19220	0
572	20250313	094800	33435790	19220	19220	19220	19220	0
573	20250313	094700	33435790	19220	19200	19220	19160	55
574	20250313	094600	32379880	19160	19160	19200	19160	17
575	20250313	094500	32053840	19190	19190	19190	19190	0
576	20250313	094400	32053840	19190	19190	19190	19190	0
577	20250313	094300	32053840	19190	19190	19190	19190	0
578	20250313	094200	32053840	19190	19140	19200	19140	6
579	20250313	094100	31938830	19130	19130	19130	19130	15
580	20250313	094000	31651880	19130	19150	19150	19130	19
581	20250313	093900	31288390	19160	19160	19160	19160	1
582	20250313	093800	31269230	19160	19220	19220	19150	564
583	20250313	093700	20446270	19220	19220	19220	19220	0
584	20250313	093600	20446270	19220	19220	19220	19220	7
585	20250313	093500	20311730	19220	19220	19220	19220	3
586	20250313	093400	20254070	19220	19220	19220	19220	2
587	20250313	093300	20215630	19220	19220	19230	19220	8
588	20250313	093200	20061860	19310	19240	19310	19220	42
589	20250313	093100	19254280	19280	19280	19280	19280	0
590	20250313	093000	19254280	19280	19275	19280	19275	6
591	20250313	092900	19138615	19275	19275	19275	19275	1
592	20250313	092800	19119340	19240	19240	19240	19240	0
593	20250313	092700	19119340	19240	19240	19240	19240	0
594	20250313	092600	19119340	19240	19290	19290	19240	11
595	20250313	092500	18907200	19300	19300	19300	19300	0
596	20250313	092400	18907200	19300	19300	19300	19300	1
597	20250313	092300	18887900	19320	19320	19320	19320	0
598	20250313	092200	18887900	19320	19290	19320	19290	30
599	20250313	092100	18308700	19295	19295	19295	19295	0
600	20250313	092000	18308700	19295	19295	19295	19295	1
601	20250313	091900	18289405	19360	19360	19360	19360	21
602	20250313	091800	17882845	19360	19360	19360	19360	0
603	20250313	091700	17882845	19360	19360	19360	19360	5
604	20250313	091600	17786045	19360	19360	19360	19360	0
605	20250313	091500	17786045	19360	19360	19360	19360	1
606	20250313	091400	17766685	19230	19295	19295	19220	18
607	20250313	091300	17420300	19370	19370	19370	19370	2
608	20250313	091200	17381560	19390	19390	19390	19390	0
609	20250313	091100	17381560	19390	19390	19390	19390	0
610	20250313	091000	17381560	19390	19390	19390	19390	0
611	20250313	090900	17381560	19390	19390	19390	19390	0
612	20250313	090800	17381560	19390	19390	19390	19390	50
613	20250313	090700	16412060	19390	19390	19390	19390	0
614	20250313	090600	16412060	19390	19390	19390	19390	0
615	20250313	090500	16412060	19390	19390	19390	19390	0
616	20250313	090400	16412060	19390	19300	19390	19300	94
617	20250313	090300	14596690	19300	19300	19300	19300	48
618	20250313	090200	13670290	19300	19300	19300	19300	10
619	20250313	090100	13477290	19310	19330	19330	19300	76
620	20250313	090000	12009060	19370	19360	19370	19360	620