KissMeData/065660/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194700	347099640	19150	19150	19150	19150	78
3	20250317	194600	347099640	19150	19150	19150	19150	0
4	20250317	194500	347099640	19150	19150	19150	19150	0
5	20250317	194400	347099640	19150	19150	19150	19150	0
6	20250317	194300	347099640	19150	19150	19150	19150	0
7	20250317	194200	347099640	19150	19150	19150	19150	0
8	20250317	194100	347099640	19150	19150	19150	19150	0
9	20250317	194000	347099640	19150	19150	19150	19150	0
10	20250317	193900	347099640	19150	19150	19150	19150	0
11	20250317	193800	347099640	19150	19150	19150	19150	0
12	20250317	193700	347099640	19150	19150	19150	19150	0
13	20250317	193600	347099640	19150	19150	19150	19150	0
14	20250317	193500	347099640	19150	19150	19150	19150	0
15	20250317	193400	347099640	19150	19150	19150	19150	0
16	20250317	193300	347099640	19150	19150	19150	19150	0
17	20250317	193200	347099640	19150	19150	19150	19150	0
18	20250317	193100	347099640	19150	19150	19150	19150	0
19	20250317	193000	347099640	19150	19150	19150	19150	0
20	20250317	192900	347099640	19150	19150	19150	19150	0
21	20250317	192800	347099640	19150	19150	19150	19150	0
22	20250317	192700	347099640	19150	19150	19150	19150	0
23	20250317	192600	347099640	19150	19150	19150	19150	0
24	20250317	192500	347099640	19150	19150	19150	19150	0
25	20250317	192400	347099640	19150	19150	19150	19150	0
26	20250317	192300	347099640	19150	19150	19150	19150	0
27	20250317	192200	347099640	19150	19150	19150	19150	0
28	20250317	192100	347099640	19150	19150	19150	19150	0
29	20250317	192000	347099640	19150	19150	19150	19150	0
30	20250317	191900	347099640	19150	19150	19150	19150	0
31	20250317	191800	347099640	19150	19150	19150	19150	0
32	20250317	191700	347099640	19150	19150	19150	19150	78
33	20250317	191600	347099640	19150	19150	19150	19150	0
34	20250317	191500	347099640	19150	19150	19150	19150	0
35	20250317	191400	347099640	19150	19150	19150	19150	0
36	20250317	191300	347099640	19150	19150	19150	19150	0
37	20250317	191200	347099640	19150	19150	19150	19150	0
38	20250317	191100	347099640	19150	19150	19150	19150	0
39	20250317	191000	347099640	19150	19150	19150	19150	0
40	20250317	190900	347099640	19150	19150	19150	19150	0
41	20250317	190800	347099640	19150	19150	19150	19150	0
42	20250317	190700	347099640	19150	19150	19150	19150	0
43	20250317	190600	347099640	19150	19150	19150	19150	0
44	20250317	190500	347099640	19150	19150	19150	19150	0
45	20250317	190400	347099640	19150	19150	19150	19150	0
46	20250317	190300	347099640	19150	19150	19150	19150	0
47	20250317	190200	347099640	19150	19150	19150	19150	0
48	20250317	190100	347099640	19150	19150	19150	19150	0
49	20250317	190000	347099640	19150	19150	19150	19150	0
50	20250317	185900	347099640	19150	19150	19150	19150	0
51	20250317	185800	347099640	19150	19150	19150	19150	0
52	20250317	185700	347099640	19150	19150	19150	19150	0
53	20250317	185600	347099640	19150	19150	19150	19150	0
54	20250317	185500	347099640	19150	19150	19150	19150	0
55	20250317	185400	347099640	19150	19150	19150	19150	0
56	20250317	185300	347099640	19150	19150	19150	19150	0
57	20250317	185200	347099640	19150	19150	19150	19150	0
58	20250317	185100	347099640	19150	19150	19150	19150	0
59	20250317	185000	347099640	19150	19150	19150	19150	0
60	20250317	184900	347099640	19150	19150	19150	19150	0
61	20250317	184800	347099640	19150	19150	19150	19150	0
62	20250317	184700	347099640	19150	19150	19150	19150	78
63	20250317	184600	347099640	19150	19150	19150	19150	0
64	20250317	184500	347099640	19150	19150	19150	19150	0
65	20250317	184400	347099640	19150	19150	19150	19150	0
66	20250317	184300	347099640	19150	19150	19150	19150	0
67	20250317	184200	347099640	19150	19150	19150	19150	0
68	20250317	184100	347099640	19150	19150	19150	19150	0
69	20250317	184000	347099640	19150	19150	19150	19150	0
70	20250317	183900	347099640	19150	19150	19150	19150	0
71	20250317	183800	347099640	19150	19150	19150	19150	0
72	20250317	183700	347099640	19150	19150	19150	19150	0
73	20250317	183600	347099640	19150	19150	19150	19150	0
74	20250317	183500	347099640	19150	19150	19150	19150	0
75	20250317	183400	347099640	19150	19150	19150	19150	0
76	20250317	183300	347099640	19150	19150	19150	19150	0
77	20250317	183200	347099640	19150	19150	19150	19150	0
78	20250317	183100	347099640	19150	19150	19150	19150	0
79	20250317	183000	347099640	19150	19150	19150	19150	0
80	20250317	182900	347099640	19150	19150	19150	19150	0
81	20250317	182800	347099640	19150	19150	19150	19150	0
82	20250317	182700	347099640	19150	19150	19150	19150	0
83	20250317	182600	347099640	19150	19150	19150	19150	0
84	20250317	182500	347099640	19150	19150	19150	19150	0
85	20250317	182400	347099640	19150	19150	19150	19150	0
86	20250317	182300	347099640	19150	19150	19150	19150	0
87	20250317	182200	347099640	19150	19150	19150	19150	0
88	20250317	182100	347099640	19150	19150	19150	19150	0
89	20250317	182000	347099640	19150	19150	19150	19150	0
90	20250317	181900	347099640	19150	19150	19150	19150	0
91	20250317	181800	347099640	19150	19150	19150	19150	0
92	20250317	181700	347099640	19150	19150	19150	19150	78
93	20250317	181600	347099640	19150	19150	19150	19150	0
94	20250317	181500	347099640	19150	19150	19150	19150	0
95	20250317	181400	347099640	19150	19150	19150	19150	0
96	20250317	181300	347099640	19150	19150	19150	19150	0
97	20250317	181200	347099640	19150	19150	19150	19150	0
98	20250317	181100	347099640	19150	19150	19150	19150	0
99	20250317	181000	347099640	19150	19150	19150	19150	0
100	20250317	180900	347099640	19150	19150	19150	19150	0
101	20250317	180800	347099640	19150	19150	19150	19150	0
102	20250317	180700	347099640	19150	19150	19150	19150	0
103	20250317	180600	347099640	19150	19150	19150	19150	0
104	20250317	180500	347099640	19150	19150	19150	19150	0
105	20250317	180400	347099640	19150	19150	19150	19150	0
106	20250317	180300	347099640	19150	19150	19150	19150	0
107	20250317	180200	347099640	19150	19150	19150	19150	0
108	20250317	180100	347099640	19150	19150	19150	19150	0
109	20250317	180000	347099640	19150	19150	19150	19150	0
110	20250317	175900	347099640	19150	19150	19150	19150	0
111	20250317	175800	347099640	19150	19150	19150	19150	0
112	20250317	175700	347099640	19150	19150	19150	19150	0
113	20250317	175600	347099640	19150	19150	19150	19150	0
114	20250317	175500	347099640	19150	19150	19150	19150	0
115	20250317	175400	347099640	19150	19150	19150	19150	0
116	20250317	175300	347099640	19150	19150	19150	19150	0
117	20250317	175200	347099640	19150	19150	19150	19150	0
118	20250317	175100	347099640	19150	19150	19150	19150	0
119	20250317	175000	347099640	19150	19150	19150	19150	0
120	20250317	174900	347099640	19150	19150	19150	19150	0
121	20250317	174800	347099640	19150	19150	19150	19150	0
122	20250317	174700	347099640	19150	19150	19150	19150	78
123	20250317	174600	347099640	19150	19150	19150	19150	0
124	20250317	174500	347099640	19150	19150	19150	19150	0
125	20250317	174400	347099640	19150	19150	19150	19150	0
126	20250317	174300	347099640	19150	19150	19150	19150	0
127	20250317	174200	347099640	19150	19150	19150	19150	0
128	20250317	174100	347099640	19150	19150	19150	19150	0
129	20250317	174000	347099640	19150	19150	19150	19150	0
130	20250317	173900	347099640	19150	19150	19150	19150	0
131	20250317	173800	347099640	19150	19150	19150	19150	0
132	20250317	173700	347099640	19150	19150	19150	19150	0
133	20250317	173600	347099640	19150	19150	19150	19150	0
134	20250317	173500	347099640	19150	19150	19150	19150	0
135	20250317	173400	347099640	19150	19150	19150	19150	0
136	20250317	173300	347099640	19150	19150	19150	19150	0
137	20250317	173200	347099640	19150	19150	19150	19150	0
138	20250317	173100	347099640	19150	19150	19150	19150	0
139	20250317	173000	347099640	19150	19150	19150	19150	0
140	20250317	172900	347099640	19150	19150	19150	19150	0
141	20250317	172800	347099640	19150	19150	19150	19150	0
142	20250317	172700	347099640	19150	19150	19150	19150	0
143	20250317	172600	347099640	19150	19150	19150	19150	0
144	20250317	172500	347099640	19150	19150	19150	19150	0
145	20250317	172400	347099640	19150	19150	19150	19150	0
146	20250317	172300	347099640	19150	19150	19150	19150	0
147	20250317	172200	347099640	19150	19150	19150	19150	0
148	20250317	172100	347099640	19150	19150	19150	19150	0
149	20250317	172000	347099640	19150	19150	19150	19150	0
150	20250317	171900	347099640	19150	19150	19150	19150	0
151	20250317	171800	347099640	19150	19150	19150	19150	0
152	20250317	171700	347099640	19150	19150	19150	19150	78
153	20250317	171600	347099640	19150	19150	19150	19150	0
154	20250317	171500	347099640	19150	19150	19150	19150	0
155	20250317	171400	347099640	19150	19150	19150	19150	0
156	20250317	171300	347099640	19150	19150	19150	19150	0
157	20250317	171200	347099640	19150	19150	19150	19150	0
158	20250317	171100	347099640	19150	19150	19150	19150	0
159	20250317	171000	347099640	19150	19150	19150	19150	0
160	20250317	170900	347099640	19150	19150	19150	19150	0
161	20250317	170800	347099640	19150	19150	19150	19150	0
162	20250317	170700	347099640	19150	19150	19150	19150	0
163	20250317	170600	347099640	19150	19150	19150	19150	0
164	20250317	170500	347099640	19150	19150	19150	19150	0
165	20250317	170400	347099640	19150	19150	19150	19150	0
166	20250317	170300	347099640	19150	19150	19150	19150	0
167	20250317	170200	347099640	19150	19150	19150	19150	0
168	20250317	170100	347099640	19150	19150	19150	19150	0
169	20250317	170000	347099640	19150	19150	19150	19150	0
170	20250317	165900	347099640	19150	19150	19150	19150	0
171	20250317	165800	347099640	19150	19150	19150	19150	0
172	20250317	165700	347099640	19150	19150	19150	19150	0
173	20250317	165600	347099640	19150	19150	19150	19150	0
174	20250317	165500	347099640	19150	19150	19150	19150	0
175	20250317	165400	347099640	19150	19150	19150	19150	0
176	20250317	165300	347099640	19150	19150	19150	19150	0
177	20250317	165200	347099640	19150	19150	19150	19150	0
178	20250317	165100	347099640	19150	19150	19150	19150	0
179	20250317	165000	347099640	19150	19150	19150	19150	0
180	20250317	164900	347099640	19150	19150	19150	19150	0
181	20250317	164800	347099640	19150	19150	19150	19150	0
182	20250317	164700	347099640	19150	19150	19150	19150	78
183	20250317	164600	347099640	19150	19150	19150	19150	0
184	20250317	164500	347099640	19150	19150	19150	19150	0
185	20250317	164400	347099640	19150	19150	19150	19150	0
186	20250317	164300	347099640	19150	19150	19150	19150	0
187	20250317	164200	347099640	19150	19150	19150	19150	0
188	20250317	164100	347099640	19150	19150	19150	19150	0
189	20250317	164000	347099640	19150	19150	19150	19150	0
190	20250317	163900	347099640	19150	19150	19150	19150	0
191	20250317	163800	347099640	19150	19150	19150	19150	0
192	20250317	163700	347099640	19150	19150	19150	19150	0
193	20250317	163600	347099640	19150	19150	19150	19150	0
194	20250317	163500	347099640	19150	19150	19150	19150	0
195	20250317	163400	347099640	19150	19150	19150	19150	0
196	20250317	163300	347099640	19150	19150	19150	19150	0
197	20250317	163200	347099640	19150	19150	19150	19150	0
198	20250317	163100	347099640	19150	19150	19150	19150	0
199	20250317	163000	347099640	19150	19150	19150	19150	0
200	20250317	162900	347099640	19150	19150	19150	19150	0
201	20250317	162800	347099640	19150	19150	19150	19150	0
202	20250317	162700	347099640	19150	19150	19150	19150	0
203	20250317	162600	347099640	19150	19150	19150	19150	0
204	20250317	162500	347099640	19150	19150	19150	19150	0
205	20250317	162400	347099640	19150	19150	19150	19150	0
206	20250317	162300	347099640	19150	19150	19150	19150	0
207	20250317	162200	347099640	19150	19150	19150	19150	0
208	20250317	162100	347099640	19150	19150	19150	19150	0
209	20250317	162000	347099640	19150	19150	19150	19150	0
210	20250317	161900	347099640	19150	19150	19150	19150	0
211	20250317	161800	347099640	19150	19150	19150	19150	0
212	20250317	161700	347099640	19150	19150	19150	19150	78
213	20250317	161600	347099640	19150	19150	19150	19150	0
214	20250317	161500	347099640	19150	19150	19150	19150	0
215	20250317	161400	347099640	19150	19150	19150	19150	0
216	20250317	161300	347099640	19150	19150	19150	19150	0
217	20250317	161200	347099640	19150	19150	19150	19150	0
218	20250317	161100	347099640	19150	19150	19150	19150	0
219	20250317	161000	347099640	19150	19150	19150	19150	0
220	20250317	160900	347099640	19150	19150	19150	19150	0
221	20250317	160800	347099640	19150	19150	19150	19150	0
222	20250317	160700	347099640	19150	19150	19150	19150	0
223	20250317	160600	347099640	19150	19150	19150	19150	0
224	20250317	160500	347099640	19150	19150	19150	19150	0
225	20250317	160400	347099640	19150	19150	19150	19150	0
226	20250317	160300	347099640	19150	19150	19150	19150	0
227	20250317	160200	347099640	19150	19150	19150	19150	0
228	20250317	160100	347099640	19150	19150	19150	19150	0
229	20250317	160000	347099640	19150	19150	19150	19150	0
230	20250317	155900	347099640	19150	19150	19150	19150	0
231	20250317	155800	347099640	19150	19150	19150	19150	0
232	20250317	155700	347099640	19150	19150	19150	19150	0
233	20250317	155600	347099640	19150	19150	19150	19150	0
234	20250317	155500	347099640	19150	19150	19150	19150	0
235	20250317	155400	347099640	19150	19150	19150	19150	0
236	20250317	155300	347099640	19150	19150	19150	19150	0
237	20250317	155200	347099640	19150	19150	19150	19150	0
238	20250317	155100	347099640	19150	19150	19150	19150	0
239	20250317	155000	347099640	19150	19150	19150	19150	0
240	20250317	154900	347099640	19150	19150	19150	19150	0
241	20250317	154800	347099640	19150	19150	19150	19150	0
242	20250317	154700	347099640	19150	19150	19150	19150	78
243	20250317	154600	347099640	19150	19150	19150	19150	0
244	20250317	154500	347099640	19150	19150	19150	19150	0
245	20250317	154400	347099640	19150	19150	19150	19150	0
246	20250317	154300	347099640	19150	19150	19150	19150	0
247	20250317	154200	347099640	19150	19150	19150	19150	0
248	20250317	154100	347099640	19150	19150	19150	19150	0
249	20250317	154000	347099640	19150	19150	19150	19150	0
250	20250317	153900	347099640	19150	19150	19150	19150	0
251	20250317	153800	347099640	19150	19150	19150	19150	0
252	20250317	153700	347099640	19150	19150	19150	19150	0
253	20250317	153600	347099640	19150	19150	19150	19150	0
254	20250317	153500	347099640	19150	19150	19150	19150	0
255	20250317	153400	347099640	19150	19150	19150	19150	0
256	20250317	153300	347099640	19150	19150	19150	19150	0
257	20250317	153200	347099640	19150	19150	19150	19150	0
258	20250317	153100	347099640	19150	19150	19150	19150	0
259	20250317	153000	347099640	19150	19150	19150	19150	78
260	20250317	152900	345605940	19180	19180	19180	19180	0
261	20250317	152800	345605940	19180	19180	19180	19180	0
262	20250317	152700	345605940	19180	19180	19180	19180	0
263	20250317	152600	345605940	19180	19180	19180	19180	0
264	20250317	152500	345605940	19180	19180	19180	19180	0
265	20250317	152400	345605940	19180	19180	19180	19180	0
266	20250317	152300	345605940	19180	19180	19180	19180	0
267	20250317	152200	345605940	19180	19180	19180	19180	0
268	20250317	152100	345605940	19180	19180	19180	19180	0
269	20250317	152000	345605940	19180	19180	19180	19180	0
270	20250317	151900	345605940	19180	19180	19180	19180	0
271	20250317	151800	345605940	19180	19420	19430	19150	33
272	20250317	151700	344966290	19410	19410	19410	19410	78
273	20250317	151600	343452310	19410	19330	19420	19330	73
274	20250317	151500	342036660	19330	19330	19340	19330	78
275	20250317	151400	340528630	19330	19330	19330	19330	73
276	20250317	151300	339117540	19330	19330	19330	19330	86
277	20250317	151200	337455160	19330	19340	19340	19330	88
278	20250317	151100	335753870	19330	19330	19340	19270	133
279	20250317	151000	333185930	19350	19360	19360	19340	27
280	20250317	150900	332663520	19060	19350	19350	19060	241
281	20250317	150800	328037780	19330	19410	19410	19330	52
282	20250317	150700	327030540	19410	19390	19410	19390	104
283	20250317	150600	325013960	19390	19390	19390	19390	50
284	20250317	150500	324044460	19390	19390	19430	19390	416
285	20250317	150400	315976020	19390	19410	19410	19390	126
286	20250317	150300	313531740	19380	19320	19380	19320	106
287	20250317	150200	311478180	19380	19320	19380	19280	83
288	20250317	150100	309877520	19280	19360	19380	19280	284
289	20250317	150000	304388270	19330	19290	19330	19290	150
290	20250317	145900	301493840	19280	19270	19280	19270	93
291	20250317	145800	299701550	19270	19290	19290	19270	103
292	20250317	145700	297715960	19270	19260	19270	19260	77
293	20250317	145600	296232420	19260	19170	19290	19170	260
294	20250317	145500	291227570	19160	19090	19170	19090	213
295	20250317	145400	287151290	19040	19050	19150	19040	83
296	20250317	145300	285566210	19020	18990	19020	18990	19
297	20250317	145200	285205130	18990	18990	18990	18990	0
298	20250317	145100	285205130	18990	18990	18990	18990	0
299	20250317	145000	285205130	18990	18990	18990	18990	0
300	20250317	144900	285205130	18990	18990	18990	18990	150
301	20250317	144800	282356630	18990	18990	18990	18990	0
302	20250317	144700	282356630	18990	18990	18990	18990	50
303	20250317	144600	281407130	18990	18990	18990	18990	0
304	20250317	144500	281407130	18990	18990	18990	18990	0
305	20250317	144400	281407130	18990	18990	18990	18990	0
306	20250317	144300	281407130	18990	18990	18990	18990	0
307	20250317	144200	281407130	18990	18990	18990	18990	2
308	20250317	144100	281369150	19060	19000	19060	19000	9
309	20250317	144000	281197850	19000	19000	19000	19000	10
310	20250317	143900	281007850	18990	18990	18990	18990	0
311	20250317	143800	281007850	18990	18990	18990	18990	0
312	20250317	143700	281007850	18990	18990	18990	18990	0
313	20250317	143600	281007850	18990	18990	18990	18990	8
314	20250317	143500	280855930	18970	18970	18970	18970	10
315	20250317	143400	280666230	18980	18980	18980	18980	0
316	20250317	143300	280666230	18980	18980	18980	18980	56
317	20250317	143200	279603350	18980	18980	18980	18980	0
318	20250317	143100	279603350	18980	18980	18980	18980	0
319	20250317	143000	279603350	18980	18980	18980	18980	0
320	20250317	142900	279603350	18980	18990	18990	18980	24
321	20250317	142800	279147730	18980	18980	18980	18980	0
322	20250317	142700	279147730	18980	18980	18980	18980	0
323	20250317	142600	279147730	18980	18980	18980	18980	0
324	20250317	142500	279147730	18980	18980	18980	18980	0
325	20250317	142400	279147730	18980	18980	18980	18980	0
326	20250317	142300	279147730	18980	18980	18980	18980	0
327	20250317	142200	279147730	18980	18980	18980	18980	0
328	20250317	142100	279147730	18980	18980	18980	18980	0
329	20250317	142000	279147730	18980	18980	18980	18980	0
330	20250317	141900	279147730	18980	18980	18980	18980	0
331	20250317	141800	279147730	18980	18980	18980	18980	0
332	20250317	141700	279147730	18980	18980	18980	18980	10
333	20250317	141600	278957930	18980	18980	18980	18980	0
334	20250317	141500	278957930	18980	18980	18980	18980	89
335	20250317	141400	277268710	18980	18980	18980	18980	0
336	20250317	141300	277268710	18980	18980	18980	18980	0
337	20250317	141200	277268710	18980	18980	18980	18980	0
338	20250317	141100	277268710	18980	18980	18980	18980	0
339	20250317	141000	277268710	18980	18980	18980	18980	5
340	20250317	140900	277173810	18980	18980	18980	18980	0
341	20250317	140800	277173810	18980	18980	18980	18980	0
342	20250317	140700	277173810	18980	18980	18980	18980	0
343	20250317	140600	277173810	18980	18980	18980	18980	3
344	20250317	140500	277116870	18980	18980	18980	18980	0
345	20250317	140400	277116870	18980	18980	18980	18980	0
346	20250317	140300	277116870	18980	18980	18980	18980	14
347	20250317	140200	276851150	18960	18960	18960	18960	36
348	20250317	140100	276168590	18950	18960	18960	18940	124
349	20250317	140000	273818800	18950	18970	18970	18950	136
350	20250317	135900	271239590	18980	19000	19000	18980	303
351	20250317	135800	265483250	19010	19000	19010	19000	64
352	20250317	135700	264267240	19010	19010	19010	19010	0
353	20250317	135600	264267240	19010	19010	19010	19010	1
354	20250317	135500	264248230	19010	19010	19010	19010	1
355	20250317	135400	264229220	19010	19010	19010	19010	6
356	20250317	135300	264115160	19010	19010	19010	19010	2
357	20250317	135200	264077140	19000	19000	19000	19000	19
358	20250317	135100	263716140	19010	19030	19030	19010	109
359	20250317	135000	261643370	19070	19060	19070	19060	25
360	20250317	134900	261166690	19070	19070	19070	19070	0
361	20250317	134800	261166690	19070	19070	19070	19070	0
362	20250317	134700	261166690	19070	19070	19070	19070	0
363	20250317	134600	261166690	19070	19070	19070	19070	0
364	20250317	134500	261166690	19070	19030	19070	19030	31
365	20250317	134400	260576560	19030	19030	19030	19030	0
366	20250317	134300	260576560	19030	19030	19030	19030	2
367	20250317	134200	260538500	19020	19020	19020	19020	0
368	20250317	134100	260538500	19020	19020	19020	19020	0
369	20250317	134000	260538500	19020	19020	19020	19020	0
370	20250317	133900	260538500	19020	19020	19020	19020	0
371	20250317	133800	260538500	19020	19020	19020	19020	0
372	20250317	133700	260538500	19020	19020	19020	19020	1
373	20250317	133600	260519480	19010	19010	19010	19010	2
374	20250317	133500	260481460	19010	19010	19010	19010	0
375	20250317	133400	260481460	19010	19010	19010	19010	1
376	20250317	133300	260462450	19020	19020	19020	19020	0
377	20250317	133200	260462450	19020	19020	19020	19020	5
378	20250317	133100	260367350	19020	19000	19020	19000	3
379	20250317	133000	260310330	19000	19000	19000	19000	0
380	20250317	132900	260310330	19000	19000	19000	19000	0
381	20250317	132800	260310330	19000	19000	19000	19000	50
382	20250317	132700	259360330	19000	19000	19000	19000	0
383	20250317	132600	259360330	19000	19000	19000	19000	0
384	20250317	132500	259360330	19000	19000	19000	19000	0
385	20250317	132400	259360330	19000	19010	19010	19000	80
386	20250317	132300	257839550	19010	19040	19040	19010	185
387	20250317	132200	254320820	19040	19040	19040	19040	17
388	20250317	132100	253997140	19080	19100	19100	19060	170
389	20250317	132000	250755860	19100	19100	19100	19100	5
390	20250317	131900	250660360	19100	19100	19100	19100	0
391	20250317	131800	250660360	19100	19100	19100	19100	4
392	20250317	131700	250583960	19170	19130	19170	19100	29
393	20250317	131600	250028860	19130	19130	19130	19130	0
394	20250317	131500	250028860	19130	19070	19130	19070	10
395	20250317	131400	249838100	19060	19060	19060	19060	18
396	20250317	131300	249495020	19060	19060	19060	19060	0
397	20250317	131200	249495020	19060	19040	19060	19030	10
398	20250317	131100	249304550	19030	19030	19030	19030	0
399	20250317	131000	249304550	19030	19030	19030	19030	0
400	20250317	130900	249304550	19030	19030	19030	19030	30
401	20250317	130800	248733650	19030	19030	19030	19030	0
402	20250317	130700	248733650	19030	19030	19030	19030	0
403	20250317	130600	248733650	19030	19030	19030	19030	0
404	20250317	130500	248733650	19030	19030	19030	19030	0
405	20250317	130400	248733650	19030	19030	19030	19030	0
406	20250317	130300	248733650	19030	19030	19030	19030	3
407	20250317	130200	248676560	19030	19030	19030	19030	5
408	20250317	130100	248581410	19030	19030	19030	19030	0
409	20250317	130000	248581410	19030	19030	19030	19030	0
410	20250317	125900	248581410	19030	19030	19030	19030	0
411	20250317	125800	248581410	19030	19030	19030	19030	5
412	20250317	125700	248486260	19030	19030	19030	19030	0
413	20250317	125600	248486260	19030	19030	19030	19030	0
414	20250317	125500	248486260	19030	19030	19030	19030	0
415	20250317	125400	248486260	19030	19030	19030	19030	15
416	20250317	125300	248200810	19030	19030	19030	19030	0
417	20250317	125200	248200810	19030	19030	19030	19030	0
418	20250317	125100	248200810	19030	19030	19030	19030	0
419	20250317	125000	248200810	19030	19030	19030	19030	0
420	20250317	124900	248200810	19030	19030	19030	19030	0
421	20250317	124800	248200810	19030	19030	19030	19030	0
422	20250317	124700	248200810	19030	19030	19030	19030	0
423	20250317	124600	248200810	19030	19030	19030	19030	0
424	20250317	124500	248200810	19030	19030	19030	19030	0
425	20250317	124400	248200810	19030	19030	19030	19030	7
426	20250317	124300	248067600	19030	19030	19030	19030	0
427	20250317	124200	248067600	19030	19030	19030	19030	0
428	20250317	124100	248067600	19030	19030	19030	19030	0
429	20250317	124000	248067600	19030	19030	19030	19030	0
430	20250317	123900	248067600	19030	19030	19030	19030	0
431	20250317	123800	248067600	19030	19030	19030	19030	0
432	20250317	123700	248067600	19030	19030	19030	19030	2
433	20250317	123600	248029540	19000	19000	19000	19000	12
434	20250317	123500	247801540	19030	19030	19030	19030	0
435	20250317	123400	247801540	19030	19030	19030	19030	0
436	20250317	123300	247801540	19030	19030	19030	19030	1
437	20250317	123200	247782510	19030	19030	19030	19030	2
438	20250317	123100	247744450	19000	19000	19000	19000	100
439	20250317	123000	245844450	19000	19000	19000	19000	1
440	20250317	122900	245825450	19040	19040	19040	19040	0
441	20250317	122800	245825450	19040	19040	19040	19040	0
442	20250317	122700	245825450	19040	19040	19040	19040	0
443	20250317	122600	245825450	19040	19040	19040	19040	0
444	20250317	122500	245825450	19040	19040	19040	19040	20
445	20250317	122400	245444650	19030	19030	19030	19030	0
446	20250317	122300	245444650	19030	19030	19030	19030	0
447	20250317	122200	245444650	19030	19030	19030	19030	0
448	20250317	122100	245444650	19030	19030	19030	19030	0
449	20250317	122000	245444650	19030	19030	19030	19030	0
450	20250317	121900	245444650	19030	19030	19030	19030	0
451	20250317	121800	245444650	19030	19030	19030	19030	0
452	20250317	121700	245444650	19030	19010	19110	19010	419
453	20250317	121600	237478940	19010	19010	19010	19010	0
454	20250317	121500	237478940	19010	19000	19010	19000	100
455	20250317	121400	235578070	19000	19000	19000	19000	1
456	20250317	121300	235559070	19000	19000	19000	19000	10
457	20250317	121200	235369070	18990	19030	19030	18990	416
458	20250317	121100	227464650	19040	19040	19040	19040	0
459	20250317	121000	227464650	19040	19040	19040	19040	20
460	20250317	120900	227083850	19050	19110	19110	19050	529
461	20250317	120800	216982450	19130	19130	19130	19130	5
462	20250317	120700	216886800	19140	19140	19140	19140	0
463	20250317	120600	216886800	19140	19140	19140	19140	0
464	20250317	120500	216886800	19140	19140	19140	19140	0
465	20250317	120400	216886800	19140	19140	19140	19140	0
466	20250317	120300	216886800	19140	19140	19140	19140	0
467	20250317	120200	216886800	19140	19110	19140	19110	26
468	20250317	120100	216389790	19100	19100	19100	19100	0
469	20250317	120000	216389790	19100	19110	19110	19100	70
470	20250317	115900	215052590	19140	19140	19140	19140	0
471	20250317	115800	215052590	19140	19140	19140	19140	0
472	20250317	115700	215052590	19140	19140	19140	19140	0
473	20250317	115600	215052590	19140	19140	19140	19140	15
474	20250317	115500	214765490	19130	19130	19130	19130	10
475	20250317	115400	214574190	19110	19110	19110	19110	2
476	20250317	115300	214535970	19100	19100	19100	19100	0
477	20250317	115200	214535970	19100	19100	19100	19100	32
478	20250317	115100	213924770	19100	19100	19100	19100	71
479	20250317	115000	212568670	19100	19100	19100	19100	0
480	20250317	114900	212568670	19100	19100	19100	19100	500
481	20250317	114800	203018670	19100	19100	19100	19100	3
482	20250317	114700	202961370	19090	19090	19090	19090	0
483	20250317	114600	202961370	19090	19080	19090	19080	3
484	20250317	114500	202904110	19050	19060	19060	19050	58
485	20250317	114400	201798670	19060	19070	19070	19060	25
486	20250317	114300	201321930	19080	19090	19090	19080	7
487	20250317	114200	201188350	19090	19090	19090	19090	1
488	20250317	114100	201169260	19060	19080	19080	19060	58
489	20250317	114000	200063710	19110	19100	19190	19100	9
490	20250317	113900	199891350	19100	19200	19200	19100	1684
491	20250317	113800	167709840	19210	19210	19210	19210	1
492	20250317	113700	167690630	19220	19220	19220	19220	0
493	20250317	113600	167690630	19220	19220	19220	19220	0
494	20250317	113500	167690630	19220	19220	19220	19220	0
495	20250317	113400	167690630	19220	19220	19220	19220	10
496	20250317	113300	167498430	19220	19220	19220	19220	0
497	20250317	113200	167498430	19220	19220	19220	19220	0
498	20250317	113100	167498430	19220	19220	19220	19220	1
499	20250317	113000	167479210	19260	19230	19420	19230	105
500	20250317	112900	165457910	19190	19190	19190	19190	0
501	20250317	112800	165457910	19190	19190	19190	19190	0
502	20250317	112700	165457910	19190	19190	19190	19190	21
503	20250317	112600	165054920	19190	19190	19190	19190	0
504	20250317	112500	165054920	19190	19190	19190	19190	0
505	20250317	112400	165054920	19190	19190	19190	19190	0
506	20250317	112300	165054920	19190	19190	19190	19190	0
507	20250317	112200	165054920	19190	19190	19190	19190	27
508	20250317	112100	164536790	19230	19230	19230	19230	0
509	20250317	112000	164536790	19230	19230	19230	19230	0
510	20250317	111900	164536790	19230	19230	19230	19230	5
511	20250317	111800	164440640	19230	19230	19230	19230	0
512	20250317	111700	164440640	19230	19230	19230	19230	0
513	20250317	111600	164440640	19230	19220	19230	19220	7
514	20250317	111500	164306060	19240	19240	19240	19240	0
515	20250317	111400	164306060	19240	19240	19240	19240	0
516	20250317	111300	164306060	19240	19240	19240	19240	0
517	20250317	111200	164306060	19240	19240	19240	19240	0
518	20250317	111100	164306060	19240	19220	19240	19220	10
519	20250317	111000	164113680	19200	19200	19200	19200	32
520	20250317	110900	163499280	19210	19220	19220	19210	5
521	20250317	110800	163403220	19240	19240	19240	19240	0
522	20250317	110700	163403220	19240	19240	19240	19240	1
523	20250317	110600	163383980	19240	19240	19240	19240	0
524	20250317	110500	163383980	19240	19330	19330	19240	7
525	20250317	110400	163248850	19240	19280	19440	19240	52
526	20250317	110300	162239610	19240	19240	19240	19240	1
527	20250317	110200	162220370	19280	19240	19370	19240	29
528	20250317	110100	161659910	19280	19280	19280	19280	0
529	20250317	110000	161659910	19280	19240	19280	19210	11
530	20250317	105900	161448130	19240	19240	19370	19210	1875
531	20250317	105800	125360600	19220	19220	19220	19220	0
532	20250317	105700	125360600	19220	19220	19220	19220	0
533	20250317	105600	125360600	19220	19220	19220	19220	18
534	20250317	105500	125014640	19220	19220	19220	19220	0
535	20250317	105400	125014640	19220	19220	19220	19220	0
536	20250317	105300	125014640	19220	19250	19250	19220	123
537	20250317	105200	122647230	19280	19280	19280	19280	0
538	20250317	105100	122647230	19280	19280	19280	19280	0
539	20250317	105000	122647230	19280	19280	19280	19280	0
540	20250317	104900	122647230	19280	19280	19280	19280	17
541	20250317	104800	122319470	19280	19280	19280	19280	1
542	20250317	104700	122300190	19280	19260	19280	19260	17
543	20250317	104600	121972570	19280	19280	19280	19280	2
544	20250317	104500	121934010	19280	19280	19280	19280	2
545	20250317	104400	121895450	19280	19280	19280	19280	0
546	20250317	104300	121895450	19280	19280	19280	19280	1
547	20250317	104200	121876170	19250	19250	19250	19250	0
548	20250317	104100	121876170	19250	19250	19250	19250	0
549	20250317	104000	121876170	19250	19250	19250	19250	0
550	20250317	103900	121876170	19250	19250	19250	19250	75
551	20250317	103800	120432420	19280	19280	19280	19280	1
552	20250317	103700	120413140	19270	19270	19270	19270	0
553	20250317	103600	120413140	19270	19270	19270	19270	3
554	20250317	103500	120355330	19270	19270	19270	19270	0
555	20250317	103400	120355330	19270	19270	19270	19270	0
556	20250317	103300	120355330	19270	19270	19270	19270	3
557	20250317	103200	120297520	19270	19270	19270	19270	17
558	20250317	103100	119969930	19220	19220	19220	19220	0
559	20250317	103000	119969930	19220	19240	19240	19220	41
560	20250317	102900	119181870	19250	19250	19250	19250	0
561	20250317	102800	119181870	19250	19250	19250	19250	0
562	20250317	102700	119181870	19250	19250	19250	19250	8
563	20250317	102600	119027870	19250	19250	19250	19250	1
564	20250317	102500	119008620	19290	19290	19290	19290	0
565	20250317	102400	119008620	19290	19290	19290	19290	56
566	20250317	102300	117928380	19290	19290	19290	19290	6
567	20250317	102200	117812640	19220	19220	19220	19220	0
568	20250317	102100	117812640	19220	19220	19220	19220	1
569	20250317	102000	117793420	19210	19210	19210	19210	0
570	20250317	101900	117793420	19210	19210	19210	19210	1
571	20250317	101800	117774210	19210	19220	19220	19210	2
572	20250317	101700	117735780	19180	19180	19180	19180	0
573	20250317	101600	117735780	19180	19210	19210	19180	4
574	20250317	101500	117659000	19150	19250	19250	19150	40
575	20250317	101400	116891620	19250	19250	19250	19250	0
576	20250317	101300	116891620	19250	19250	19250	19250	7
577	20250317	101200	116756870	19250	19250	19250	19250	0
578	20250317	101100	116756870	19250	19250	19250	19250	0
579	20250317	101000	116756870	19250	19250	19250	19250	0
580	20250317	100900	116756870	19250	19300	19310	19250	198
581	20250317	100800	112940850	19300	19300	19300	19300	10
582	20250317	100700	112747850	19300	19300	19300	19300	16
583	20250317	100600	112439050	19310	19310	19310	19310	0
584	20250317	100500	112439050	19310	19310	19310	19310	0
585	20250317	100400	112439050	19310	19310	19310	19310	0
586	20250317	100300	112439050	19310	19290	19310	19140	342
587	20250317	100200	105882690	19310	19340	19350	19310	84
588	20250317	100100	104259250	19370	19370	19370	19370	0
589	20250317	100000	104259250	19370	19370	19370	19370	0
590	20250317	095900	104259250	19370	19370	19370	19370	0
591	20250317	095800	104259250	19370	19370	19370	19370	0
592	20250317	095700	104259250	19370	19370	19370	19370	0
593	20250317	095600	104259250	19370	19370	19370	19370	1
594	20250317	095500	104239880	19350	19350	19350	19350	0
595	20250317	095400	104239880	19350	19370	19370	19350	78
596	20250317	095300	102729080	19450	19450	19450	19450	0
597	20250317	095200	102729080	19450	19450	19450	19450	1
598	20250317	095100	102709630	19450	19450	19450	19450	14
599	20250317	095000	102437330	19370	19370	19450	19370	6
600	20250317	094900	102320920	19340	19340	19340	19340	0
601	20250317	094800	102320920	19340	19450	19450	19340	14
602	20250317	094700	102048840	19450	19160	19450	19160	512
603	20250317	094600	92144290	19130	19150	19150	19130	5
604	20250317	094500	92048560	19230	19120	19230	19100	430
605	20250317	094400	83824090	19120	19160	19250	19120	273
606	20250317	094300	78596670	19250	19220	19250	19180	138
607	20250317	094200	75948010	19220	19220	19220	19220	0
608	20250317	094100	75948010	19220	19220	19220	19220	0
609	20250317	094000	75948010	19220	19220	19220	19220	0
610	20250317	093900	75948010	19220	19220	19220	19220	0
611	20250317	093800	75948010	19220	19220	19220	19220	1
612	20250317	093700	75928790	19190	19190	19190	19190	1
613	20250317	093600	75909600	19190	19210	19210	19190	27
614	20250317	093500	75391450	19290	19290	19290	19290	0
615	20250317	093400	75391450	19290	19290	19290	19290	0
616	20250317	093300	75391450	19290	19290	19290	19290	0
617	20250317	093200	75391450	19290	19170	19290	19160	85
618	20250317	093100	73759070	19160	19150	19200	19140	407
619	20250317	093000	65965500	19200	19290	19290	19190	266
620	20250317	092900	60855720	19290	19290	19290	19290	0
621	20250317	092800	60855720	19290	19260	19290	19260	2
622	20250317	092700	60817170	19290	19290	19290	19290	0
623	20250317	092600	60817170	19290	19250	19290	19220	188
624	20250317	092500	57201530	19220	19250	19260	19220	341
625	20250317	092400	50645210	19260	19260	19260	19260	7
626	20250317	092300	50510390	19290	19290	19290	19290	5
627	20250317	092200	50413940	19290	19260	19340	19220	16
628	20250317	092100	50105670	19220	19260	19260	19220	2
629	20250317	092000	50067190	19340	19260	19340	19260	91
630	20250317	091900	48312940	19340	19310	19340	19200	235
631	20250317	091800	43789820	19320	19350	19500	19320	35
632	20250317	091700	43112610	19500	19420	19500	19320	91
633	20250317	091600	41350300	19440	19500	19500	19340	77
634	20250317	091500	39854310	19420	19420	19500	19330	29
635	20250317	091400	39291710	19500	19410	19500	19300	171
636	20250317	091300	35978800	19610	19610	19610	19610	0
637	20250317	091200	35978800	19610	19550	19610	19550	123
638	20250317	091100	33567390	19610	19610	19610	19610	0
639	20250317	091000	33567390	19610	19410	19610	19410	8
640	20250317	090900	33411510	19620	19420	19620	19400	47
641	20250317	090800	32498080	19400	19400	19400	19400	4
642	20250317	090700	32420480	19620	19420	19620	19420	63
643	20250317	090600	31194420	19420	19420	19420	19420	0
644	20250317	090500	31194420	19420	19420	19420	19420	12
645	20250317	090400	30961380	19500	19430	19700	19430	422
646	20250317	090300	22664720	19700	19500	19700	19440	269
647	20250317	090200	17422990	19500	19510	19510	19500	500
648	20250317	090100	7672170	19500	19550	19550	19500	170
649	20250317	090000	4353580	19730	19500	19740	19500	223