KissMeData/089980/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	195700	486883760	19060	19060	19060	19060	1292
3	20240325	195600	486883760	19060	19060	19060	19060	0
4	20240325	195500	486883760	19060	19060	19060	19060	0
5	20240325	195400	486883760	19060	19060	19060	19060	0
6	20240325	195300	486883760	19060	19060	19060	19060	0
7	20240325	195200	486883760	19060	19060	19060	19060	0
8	20240325	195100	486883760	19060	19060	19060	19060	0
9	20240325	195000	486883760	19060	19060	19060	19060	0
10	20240325	194900	486883760	19060	19060	19060	19060	0
11	20240325	194800	486883760	19060	19060	19060	19060	0
12	20240325	194700	486883760	19060	19060	19060	19060	0
13	20240325	194600	486883760	19060	19060	19060	19060	0
14	20240325	194500	486883760	19060	19060	19060	19060	0
15	20240325	194400	486883760	19060	19060	19060	19060	0
16	20240325	194300	486883760	19060	19060	19060	19060	0
17	20240325	194200	486883760	19060	19060	19060	19060	0
18	20240325	194100	486883760	19060	19060	19060	19060	0
19	20240325	194000	486883760	19060	19060	19060	19060	0
20	20240325	193900	486883760	19060	19060	19060	19060	0
21	20240325	193800	486883760	19060	19060	19060	19060	0
22	20240325	193700	486883760	19060	19060	19060	19060	0
23	20240325	193600	486883760	19060	19060	19060	19060	0
24	20240325	193500	486883760	19060	19060	19060	19060	0
25	20240325	193400	486883760	19060	19060	19060	19060	0
26	20240325	193300	486883760	19060	19060	19060	19060	0
27	20240325	193200	486883760	19060	19060	19060	19060	0
28	20240325	193100	486883760	19060	19060	19060	19060	0
29	20240325	193000	486883760	19060	19060	19060	19060	0
30	20240325	192900	486883760	19060	19060	19060	19060	0
31	20240325	192800	486883760	19060	19060	19060	19060	0
32	20240325	192700	486883760	19060	19060	19060	19060	1292
33	20240325	192600	486883760	19060	19060	19060	19060	0
34	20240325	192500	486883760	19060	19060	19060	19060	0
35	20240325	192400	486883760	19060	19060	19060	19060	0
36	20240325	192300	486883760	19060	19060	19060	19060	0
37	20240325	192200	486883760	19060	19060	19060	19060	0
38	20240325	192100	486883760	19060	19060	19060	19060	0
39	20240325	192000	486883760	19060	19060	19060	19060	0
40	20240325	191900	486883760	19060	19060	19060	19060	0
41	20240325	191800	486883760	19060	19060	19060	19060	0
42	20240325	191700	486883760	19060	19060	19060	19060	0
43	20240325	191600	486883760	19060	19060	19060	19060	0
44	20240325	191500	486883760	19060	19060	19060	19060	0
45	20240325	191400	486883760	19060	19060	19060	19060	0
46	20240325	191300	486883760	19060	19060	19060	19060	0
47	20240325	191200	486883760	19060	19060	19060	19060	0
48	20240325	191100	486883760	19060	19060	19060	19060	0
49	20240325	191000	486883760	19060	19060	19060	19060	0
50	20240325	190900	486883760	19060	19060	19060	19060	0
51	20240325	190800	486883760	19060	19060	19060	19060	0
52	20240325	190700	486883760	19060	19060	19060	19060	0
53	20240325	190600	486883760	19060	19060	19060	19060	0
54	20240325	190500	486883760	19060	19060	19060	19060	0
55	20240325	190400	486883760	19060	19060	19060	19060	0
56	20240325	190300	486883760	19060	19060	19060	19060	0
57	20240325	190200	486883760	19060	19060	19060	19060	0
58	20240325	190100	486883760	19060	19060	19060	19060	0
59	20240325	190000	486883760	19060	19060	19060	19060	0
60	20240325	185900	486883760	19060	19060	19060	19060	0
61	20240325	185800	486883760	19060	19060	19060	19060	0
62	20240325	185700	486883760	19060	19060	19060	19060	1292
63	20240325	185600	486883760	19060	19060	19060	19060	0
64	20240325	185500	486883760	19060	19060	19060	19060	0
65	20240325	185400	486883760	19060	19060	19060	19060	0
66	20240325	185300	486883760	19060	19060	19060	19060	0
67	20240325	185200	486883760	19060	19060	19060	19060	0
68	20240325	185100	486883760	19060	19060	19060	19060	0
69	20240325	185000	486883760	19060	19060	19060	19060	0
70	20240325	184900	486883760	19060	19060	19060	19060	0
71	20240325	184800	486883760	19060	19060	19060	19060	0
72	20240325	184700	486883760	19060	19060	19060	19060	0
73	20240325	184600	486883760	19060	19060	19060	19060	0
74	20240325	184500	486883760	19060	19060	19060	19060	0
75	20240325	184400	486883760	19060	19060	19060	19060	0
76	20240325	184300	486883760	19060	19060	19060	19060	0
77	20240325	184200	486883760	19060	19060	19060	19060	0
78	20240325	184100	486883760	19060	19060	19060	19060	0
79	20240325	184000	486883760	19060	19060	19060	19060	0
80	20240325	183900	486883760	19060	19060	19060	19060	0
81	20240325	183800	486883760	19060	19060	19060	19060	0
82	20240325	183700	486883760	19060	19060	19060	19060	0
83	20240325	183600	486883760	19060	19060	19060	19060	0
84	20240325	183500	486883760	19060	19060	19060	19060	0
85	20240325	183400	486883760	19060	19060	19060	19060	0
86	20240325	183300	486883760	19060	19060	19060	19060	0
87	20240325	183200	486883760	19060	19060	19060	19060	0
88	20240325	183100	486883760	19060	19060	19060	19060	0
89	20240325	183000	486883760	19060	19060	19060	19060	0
90	20240325	182900	486883760	19060	19060	19060	19060	0
91	20240325	182800	486883760	19060	19060	19060	19060	0
92	20240325	182700	486883760	19060	19060	19060	19060	1292
93	20240325	182600	486883760	19060	19060	19060	19060	0
94	20240325	182500	486883760	19060	19060	19060	19060	0
95	20240325	182400	486883760	19060	19060	19060	19060	0
96	20240325	182300	486883760	19060	19060	19060	19060	0
97	20240325	182200	486883760	19060	19060	19060	19060	0
98	20240325	182100	486883760	19060	19060	19060	19060	0
99	20240325	182000	486883760	19060	19060	19060	19060	0
100	20240325	181900	486883760	19060	19060	19060	19060	0
101	20240325	181800	486883760	19060	19060	19060	19060	0
102	20240325	181700	486883760	19060	19060	19060	19060	0
103	20240325	181600	486883760	19060	19060	19060	19060	0
104	20240325	181500	486883760	19060	19060	19060	19060	0
105	20240325	181400	486883760	19060	19060	19060	19060	0
106	20240325	181300	486883760	19060	19060	19060	19060	0
107	20240325	181200	486883760	19060	19060	19060	19060	0
108	20240325	181100	486883760	19060	19060	19060	19060	0
109	20240325	181000	486883760	19060	19060	19060	19060	0
110	20240325	180900	486883760	19060	19060	19060	19060	0
111	20240325	180800	486883760	19060	19060	19060	19060	0
112	20240325	180700	486883760	19060	19060	19060	19060	0
113	20240325	180600	486883760	19060	19060	19060	19060	0
114	20240325	180500	486883760	19060	19060	19060	19060	0
115	20240325	180400	486883760	19060	19060	19060	19060	0
116	20240325	180300	486883760	19060	19060	19060	19060	0
117	20240325	180200	486883760	19060	19060	19060	19060	0
118	20240325	180100	486883760	19060	19060	19060	19060	0
119	20240325	180000	486883760	19060	19060	19060	19060	0
120	20240325	175900	486883760	19060	19060	19060	19060	0
121	20240325	175800	486883760	19060	19060	19060	19060	0
122	20240325	175700	486883760	19060	19060	19060	19060	1292
123	20240325	175600	486883760	19060	19060	19060	19060	0
124	20240325	175500	486883760	19060	19060	19060	19060	0
125	20240325	175400	486883760	19060	19060	19060	19060	0
126	20240325	175300	486883760	19060	19060	19060	19060	0
127	20240325	175200	486883760	19060	19060	19060	19060	0
128	20240325	175100	486883760	19060	19060	19060	19060	0
129	20240325	175000	486883760	19060	19060	19060	19060	0
130	20240325	174900	486883760	19060	19060	19060	19060	0
131	20240325	174800	486883760	19060	19060	19060	19060	0
132	20240325	174700	486883760	19060	19060	19060	19060	0
133	20240325	174600	486883760	19060	19060	19060	19060	0
134	20240325	174500	486883760	19060	19060	19060	19060	0
135	20240325	174400	486883760	19060	19060	19060	19060	0
136	20240325	174300	486883760	19060	19060	19060	19060	0
137	20240325	174200	486883760	19060	19060	19060	19060	0
138	20240325	174100	486883760	19060	19060	19060	19060	0
139	20240325	174000	486883760	19060	19060	19060	19060	0
140	20240325	173900	486883760	19060	19060	19060	19060	0
141	20240325	173800	486883760	19060	19060	19060	19060	0
142	20240325	173700	486883760	19060	19060	19060	19060	0
143	20240325	173600	486883760	19060	19060	19060	19060	0
144	20240325	173500	486883760	19060	19060	19060	19060	0
145	20240325	173400	486883760	19060	19060	19060	19060	0
146	20240325	173300	486883760	19060	19060	19060	19060	0
147	20240325	173200	486883760	19060	19060	19060	19060	0
148	20240325	173100	486883760	19060	19060	19060	19060	0
149	20240325	173000	486883760	19060	19060	19060	19060	0
150	20240325	172900	486883760	19060	19060	19060	19060	0
151	20240325	172800	486883760	19060	19060	19060	19060	0
152	20240325	172700	486883760	19060	19060	19060	19060	1292
153	20240325	172600	486883760	19060	19060	19060	19060	0
154	20240325	172500	486883760	19060	19060	19060	19060	0
155	20240325	172400	486883760	19060	19060	19060	19060	0
156	20240325	172300	486883760	19060	19060	19060	19060	0
157	20240325	172200	486883760	19060	19060	19060	19060	0
158	20240325	172100	486883760	19060	19060	19060	19060	0
159	20240325	172000	486883760	19060	19060	19060	19060	0
160	20240325	171900	486883760	19060	19060	19060	19060	0
161	20240325	171800	486883760	19060	19060	19060	19060	0
162	20240325	171700	486883760	19060	19060	19060	19060	0
163	20240325	171600	486883760	19060	19060	19060	19060	0
164	20240325	171500	486883760	19060	19060	19060	19060	0
165	20240325	171400	486883760	19060	19060	19060	19060	0
166	20240325	171300	486883760	19060	19060	19060	19060	0
167	20240325	171200	486883760	19060	19060	19060	19060	0
168	20240325	171100	486883760	19060	19060	19060	19060	0
169	20240325	171000	486883760	19060	19060	19060	19060	0
170	20240325	170900	486883760	19060	19060	19060	19060	0
171	20240325	170800	486883760	19060	19060	19060	19060	0
172	20240325	170700	486883760	19060	19060	19060	19060	0
173	20240325	170600	486883760	19060	19060	19060	19060	0
174	20240325	170500	486883760	19060	19060	19060	19060	0
175	20240325	170400	486883760	19060	19060	19060	19060	0
176	20240325	170300	486883760	19060	19060	19060	19060	0
177	20240325	170200	486883760	19060	19060	19060	19060	0
178	20240325	170100	486883760	19060	19060	19060	19060	0
179	20240325	170000	486883760	19060	19060	19060	19060	0
180	20240325	165900	486883760	19060	19060	19060	19060	0
181	20240325	165800	486883760	19060	19060	19060	19060	0
182	20240325	165700	486883760	19060	19060	19060	19060	1292
183	20240325	165600	486883760	19060	19060	19060	19060	0
184	20240325	165500	486883760	19060	19060	19060	19060	0
185	20240325	165400	486883760	19060	19060	19060	19060	0
186	20240325	165300	486883760	19060	19060	19060	19060	0
187	20240325	165200	486883760	19060	19060	19060	19060	0
188	20240325	165100	486883760	19060	19060	19060	19060	0
189	20240325	165000	486883760	19060	19060	19060	19060	0
190	20240325	164900	486883760	19060	19060	19060	19060	0
191	20240325	164800	486883760	19060	19060	19060	19060	0
192	20240325	164700	486883760	19060	19060	19060	19060	0
193	20240325	164600	486883760	19060	19060	19060	19060	0
194	20240325	164500	486883760	19060	19060	19060	19060	0
195	20240325	164400	486883760	19060	19060	19060	19060	0
196	20240325	164300	486883760	19060	19060	19060	19060	0
197	20240325	164200	486883760	19060	19060	19060	19060	0
198	20240325	164100	486883760	19060	19060	19060	19060	0
199	20240325	164000	486883760	19060	19060	19060	19060	0
200	20240325	163900	486883760	19060	19060	19060	19060	0
201	20240325	163800	486883760	19060	19060	19060	19060	0
202	20240325	163700	486883760	19060	19060	19060	19060	0
203	20240325	163600	486883760	19060	19060	19060	19060	0
204	20240325	163500	486883760	19060	19060	19060	19060	0
205	20240325	163400	486883760	19060	19060	19060	19060	0
206	20240325	163300	486883760	19060	19060	19060	19060	0
207	20240325	163200	486883760	19060	19060	19060	19060	0
208	20240325	163100	486883760	19060	19060	19060	19060	0
209	20240325	163000	486883760	19060	19060	19060	19060	0
210	20240325	162900	486883760	19060	19060	19060	19060	0
211	20240325	162800	486883760	19060	19060	19060	19060	0
212	20240325	162700	486883760	19060	19060	19060	19060	1292
213	20240325	162600	486883760	19060	19060	19060	19060	0
214	20240325	162500	486883760	19060	19060	19060	19060	0
215	20240325	162400	486883760	19060	19060	19060	19060	0
216	20240325	162300	486883760	19060	19060	19060	19060	0
217	20240325	162200	486883760	19060	19060	19060	19060	0
218	20240325	162100	486883760	19060	19060	19060	19060	0
219	20240325	162000	486883760	19060	19060	19060	19060	0
220	20240325	161900	486883760	19060	19060	19060	19060	0
221	20240325	161800	486883760	19060	19060	19060	19060	0
222	20240325	161700	486883760	19060	19060	19060	19060	0
223	20240325	161600	486883760	19060	19060	19060	19060	0
224	20240325	161500	486883760	19060	19060	19060	19060	0
225	20240325	161400	486883760	19060	19060	19060	19060	0
226	20240325	161300	486883760	19060	19060	19060	19060	0
227	20240325	161200	486883760	19060	19060	19060	19060	0
228	20240325	161100	486883760	19060	19060	19060	19060	0
229	20240325	161000	486883760	19060	19060	19060	19060	0
230	20240325	160900	486883760	19060	19060	19060	19060	0
231	20240325	160800	486883760	19060	19060	19060	19060	0
232	20240325	160700	486883760	19060	19060	19060	19060	0
233	20240325	160600	486883760	19060	19060	19060	19060	0
234	20240325	160500	486883760	19060	19060	19060	19060	0
235	20240325	160400	486883760	19060	19060	19060	19060	0
236	20240325	160300	486883760	19060	19060	19060	19060	0
237	20240325	160200	486883760	19060	19060	19060	19060	0
238	20240325	160100	486883760	19060	19060	19060	19060	0
239	20240325	160000	486883760	19060	19060	19060	19060	0
240	20240325	155900	486883760	19060	19060	19060	19060	0
241	20240325	155800	486883760	19060	19060	19060	19060	0
242	20240325	155700	486883760	19060	19060	19060	19060	1292
243	20240325	155600	486883760	19060	19060	19060	19060	0
244	20240325	155500	486883760	19060	19060	19060	19060	0
245	20240325	155400	486883760	19060	19060	19060	19060	0
246	20240325	155300	486883760	19060	19060	19060	19060	0
247	20240325	155200	486883760	19060	19060	19060	19060	0
248	20240325	155100	486883760	19060	19060	19060	19060	0
249	20240325	155000	486883760	19060	19060	19060	19060	0
250	20240325	154900	486883760	19060	19060	19060	19060	0
251	20240325	154800	486883760	19060	19060	19060	19060	0
252	20240325	154700	486883760	19060	19060	19060	19060	0
253	20240325	154600	486883760	19060	19060	19060	19060	0
254	20240325	154500	486883760	19060	19060	19060	19060	0
255	20240325	154400	486883760	19060	19060	19060	19060	0
256	20240325	154300	486883760	19060	19060	19060	19060	0
257	20240325	154200	486883760	19060	19060	19060	19060	0
258	20240325	154100	486883760	19060	19060	19060	19060	0
259	20240325	154000	486883760	19060	19060	19060	19060	0
260	20240325	153900	486883760	19060	19060	19060	19060	0
261	20240325	153800	486883760	19060	19060	19060	19060	0
262	20240325	153700	486883760	19060	19060	19060	19060	0
263	20240325	153600	486883760	19060	19060	19060	19060	0
264	20240325	153500	486883760	19060	19060	19060	19060	0
265	20240325	153400	486883760	19060	19060	19060	19060	0
266	20240325	153300	486883760	19060	19060	19060	19060	0
267	20240325	153200	486883760	19060	19060	19060	19060	0
268	20240325	153100	486883760	19060	19060	19060	19060	0
269	20240325	153000	486883760	19060	19060	19060	19060	1292
270	20240325	152900	462258240	19080	19080	19080	19080	0
271	20240325	152800	462258240	19080	19080	19080	19080	0
272	20240325	152700	462258240	19080	19080	19080	19080	0
273	20240325	152600	462258240	19080	19080	19080	19080	0
274	20240325	152500	462258240	19080	19080	19080	19080	0
275	20240325	152400	462258240	19080	19080	19080	19080	0
276	20240325	152300	462258240	19080	19080	19080	19080	0
277	20240325	152200	462258240	19080	19080	19080	19080	0
278	20240325	152100	462258240	19080	19080	19080	19080	0
279	20240325	152000	462258240	19080	19080	19080	19080	0
280	20240325	151900	462258240	19080	19070	19080	19070	55
281	20240325	151800	461208970	19080	19080	19080	19080	2
282	20240325	151700	461170810	19080	19080	19080	19080	0
283	20240325	151600	461170810	19080	19070	19080	19070	23
284	20240325	151500	460732070	19080	19080	19080	19080	11
285	20240325	151400	460522190	19080	19080	19080	19070	114
286	20240325	151300	458348080	19070	19080	19080	19070	4
287	20240325	151200	458271790	19070	19080	19080	19070	391
288	20240325	151100	450811960	19090	19090	19090	19090	1
289	20240325	151000	450792870	19090	19090	19090	19080	31
290	20240325	150900	450201280	19090	19100	19100	19080	44
291	20240325	150800	449361510	19090	19090	19100	19080	34
292	20240325	150700	448712650	19090	19080	19090	19080	22
293	20240325	150600	448292880	19100	19080	19100	19080	53
294	20240325	150500	447281620	19100	19090	19100	19080	1152
295	20240325	150400	425299840	19100	19090	19100	19090	43
296	20240325	150300	424478570	19100	19100	19100	19100	5
297	20240325	150200	424383070	19100	19100	19100	19100	4
298	20240325	150100	424306670	19110	19110	19110	19110	1
299	20240325	150000	424287560	19110	19110	19120	19110	17
300	20240325	145900	423962680	19110	19110	19110	19110	48
301	20240325	145800	423045400	19100	19090	19100	19090	270
302	20240325	145700	417888430	19090	19100	19100	19090	54
303	20240325	145600	416857090	19110	19110	19110	19110	1
304	20240325	145500	416837980	19100	19100	19100	19100	5
305	20240325	145400	416742480	19110	19110	19110	19110	38
306	20240325	145300	416016300	19100	19100	19100	19100	3
307	20240325	145200	415959000	19110	19100	19110	19100	22
308	20240325	145100	415538790	19110	19100	19110	19100	39
309	20240325	145000	414793880	19110	19110	19110	19110	1
310	20240325	144900	414774770	19100	19100	19100	19100	0
311	20240325	144800	414774770	19100	19100	19100	19100	5
312	20240325	144700	414679270	19110	19110	19110	19110	0
313	20240325	144600	414679270	19110	19090	19110	19090	1001
314	20240325	144500	395570160	19090	19090	19090	19090	0
315	20240325	144400	395570160	19090	19110	19110	19090	160
316	20240325	144300	392514860	19090	19100	19110	19090	61
317	20240325	144200	391349760	19100	19100	19100	19100	1
318	20240325	144100	391330660	19110	19110	19110	19110	0
319	20240325	144000	391330660	19110	19110	19110	19110	1
320	20240325	143900	391311550	19100	19100	19100	19090	56
321	20240325	143800	390242050	19100	19100	19100	19100	0
322	20240325	143700	390242050	19100	19100	19100	19100	0
323	20240325	143600	390242050	19100	19100	19100	19100	941
324	20240325	143500	372268950	19100	19100	19100	19100	0
325	20240325	143400	372268950	19100	19100	19100	19100	0
326	20240325	143300	372268950	19100	19100	19100	19100	1
327	20240325	143200	372249850	19080	19080	19080	19080	3
328	20240325	143100	372192610	19080	19080	19080	19080	27
329	20240325	143000	371677450	19090	19090	19090	19090	42
330	20240325	142900	370875670	19100	19100	19100	19100	0
331	20240325	142800	370875670	19100	19100	19100	19100	0
332	20240325	142700	370875670	19100	19100	19100	19100	0
333	20240325	142600	370875670	19100	19090	19100	19090	108
334	20240325	142500	368813920	19080	19080	19080	19080	3
335	20240325	142400	368756680	19080	19080	19080	19080	6
336	20240325	142300	368642200	19080	19080	19080	19080	3
337	20240325	142200	368584960	19090	19080	19090	19080	30
338	20240325	142100	368012440	19080	19080	19080	19080	0
339	20240325	142000	368012440	19080	19080	19080	19080	15
340	20240325	141900	367726240	19080	19080	19080	19080	0
341	20240325	141800	367726240	19080	19080	19080	19080	103
342	20240325	141700	365761000	19080	19080	19080	19080	6
343	20240325	141600	365646520	19100	19100	19100	19100	0
344	20240325	141500	365646520	19100	19100	19100	19100	38
345	20240325	141400	364920720	19080	19100	19100	19080	33
346	20240325	141300	364290480	19100	19100	19100	19100	0
347	20240325	141200	364290480	19100	19100	19100	19100	0
348	20240325	141100	364290480	19100	19100	19100	19100	40
349	20240325	141000	363526480	19080	19080	19100	19080	61
350	20240325	140900	362361560	19080	19080	19080	19080	0
351	20240325	140800	362361560	19080	19080	19080	19080	0
352	20240325	140700	362361560	19080	19080	19080	19080	0
353	20240325	140600	362361560	19080	19080	19080	19080	1
354	20240325	140500	362342480	19090	19090	19090	19090	26
355	20240325	140400	361846140	19090	19090	19090	19090	1
356	20240325	140300	361827050	19090	19090	19090	19090	0
357	20240325	140200	361827050	19090	19090	19090	19090	0
358	20240325	140100	361827050	19090	19090	19090	19090	0
359	20240325	140000	361827050	19090	19090	19090	19090	70
360	20240325	135900	360490750	19080	19080	19080	19080	6
361	20240325	135800	360376270	19080	19080	19080	19080	79
362	20240325	135700	358868950	19080	19080	19080	19080	1
363	20240325	135600	358849870	19070	19070	19070	19070	2
364	20240325	135500	358811730	19070	19070	19070	19070	0
365	20240325	135400	358811730	19070	19070	19070	19070	6
366	20240325	135300	358697310	19080	19080	19080	19080	46
367	20240325	135200	357819630	19070	19080	19080	19070	223
368	20240325	135100	353566820	19080	19080	19080	19080	0
369	20240325	135000	353566820	19080	19080	19080	19080	20
370	20240325	134900	353185220	19080	19080	19080	19080	0
371	20240325	134800	353185220	19080	19070	19080	19070	23
372	20240325	134700	352746410	19080	19080	19080	19070	518
373	20240325	134600	342863040	19090	19090	19090	19090	0
374	20240325	134500	342863040	19090	19090	19090	19080	98
375	20240325	134400	340992250	19100	19100	19100	19100	2
376	20240325	134300	340954050	19100	19100	19100	19100	10
377	20240325	134200	340763050	19110	19110	19110	19110	0
378	20240325	134100	340763050	19110	19090	19110	19090	35
379	20240325	134000	340094440	19080	19080	19080	19080	0
380	20240325	133900	340094440	19080	19080	19080	19080	0
381	20240325	133800	340094440	19080	19080	19080	19080	6
382	20240325	133700	339979960	19110	19090	19110	19090	3
383	20240325	133600	339922670	19080	19080	19080	19080	5
384	20240325	133500	339827270	19110	19110	19110	19110	0
385	20240325	133400	339827270	19110	19100	19110	19080	601
386	20240325	133300	328357920	19090	19090	19090	19090	3
387	20240325	133200	328300650	19090	19090	19090	19090	0
388	20240325	133100	328300650	19090	19090	19090	19090	6
389	20240325	133000	328186110	19110	19110	19110	19110	0
390	20240325	132900	328186110	19110	19110	19110	19110	32
391	20240325	132800	327574590	19090	19090	19090	19090	0
392	20240325	132700	327574590	19090	19090	19090	19080	58
393	20240325	132600	326467470	19080	19080	19080	19080	0
394	20240325	132500	326467470	19080	19080	19080	19080	4
395	20240325	132400	326391150	19090	19090	19090	19090	27
396	20240325	132300	325875720	19090	19090	19090	19090	290
397	20240325	132200	320339620	19090	19090	19090	19090	0
398	20240325	132100	320339620	19090	19090	19090	19090	0
399	20240325	132000	320339620	19090	19090	19090	19090	0
400	20240325	131900	320339620	19090	19090	19090	19090	0
401	20240325	131800	320339620	19090	19090	19090	19090	2
402	20240325	131700	320301440	19090	19090	19090	19090	3
403	20240325	131600	320244170	19100	19100	19100	19100	0
404	20240325	131500	320244170	19100	19100	19100	19100	0
405	20240325	131400	320244170	19100	19100	19100	19100	116
406	20240325	131300	318028570	19100	19100	19100	19100	0
407	20240325	131200	318028570	19100	19120	19120	19100	50
408	20240325	131100	317072770	19120	19110	19120	19110	3
409	20240325	131000	317015430	19110	19110	19110	19110	4
410	20240325	130900	316938990	19110	19110	19110	19110	0
411	20240325	130800	316938990	19110	19110	19110	19110	0
412	20240325	130700	316938990	19110	19110	19110	19110	0
413	20240325	130600	316938990	19110	19090	19110	19090	2
414	20240325	130500	316900790	19110	19110	19110	19110	0
415	20240325	130400	316900790	19110	19100	19110	19100	250
416	20240325	130300	312124650	19090	19080	19090	19080	7
417	20240325	130200	311991080	19090	19080	19090	19080	4
418	20240325	130100	311914730	19090	19090	19090	19090	5
419	20240325	130000	311819280	19090	19090	19090	19090	27
420	20240325	125900	311303850	19080	19080	19080	19080	0
421	20240325	125800	311303850	19080	19080	19080	19080	2
422	20240325	125700	311265690	19090	19090	19090	19090	0
423	20240325	125600	311265690	19090	19090	19090	19090	6
424	20240325	125500	311151150	19080	19080	19090	19080	53
425	20240325	125400	310139640	19080	19080	19080	19080	0
426	20240325	125300	310139640	19080	19080	19080	19080	203
427	20240325	125200	306266400	19090	19090	19090	19090	3
428	20240325	125100	306209130	19090	19090	19090	19090	0
429	20240325	125000	306209130	19090	19090	19090	19090	0
430	20240325	124900	306209130	19090	19090	19090	19080	337
431	20240325	124800	299778070	19090	19090	19090	19090	0
432	20240325	124700	299778070	19090	19090	19090	19090	14
433	20240325	124600	299510810	19080	19080	19080	19080	0
434	20240325	124500	299510810	19080	19090	19090	19080	7
435	20240325	124400	299377240	19090	19090	19090	19090	28
436	20240325	124300	298842720	19090	19090	19090	19090	1
437	20240325	124200	298823630	19080	19080	19080	19080	0
438	20240325	124100	298823630	19080	19080	19080	19080	0
439	20240325	124000	298823630	19080	19080	19080	19080	3
440	20240325	123900	298766390	19090	19090	19090	19090	1
441	20240325	123800	298747300	19080	19080	19080	19080	0
442	20240325	123700	298747300	19080	19080	19080	19080	0
443	20240325	123600	298747300	19080	19080	19080	19080	0
444	20240325	123500	298747300	19080	19080	19080	19080	20
445	20240325	123400	298365700	19080	19080	19080	19080	0
446	20240325	123300	298365700	19080	19090	19090	19080	8
447	20240325	123200	298213040	19090	19090	19090	19090	2
448	20240325	123100	298174860	19080	19100	19100	19080	526
449	20240325	123000	288130610	19100	19100	19100	19100	6
450	20240325	122900	288016010	19110	19110	19110	19110	2
451	20240325	122800	287977790	19120	19120	19120	19120	0
452	20240325	122700	287977790	19120	19120	19120	19120	0
453	20240325	122600	287977790	19120	19120	19120	19120	25
454	20240325	122500	287499790	19100	19110	19120	19100	11
455	20240325	122400	287289570	19130	19130	19130	19130	0
456	20240325	122300	287289570	19130	19130	19130	19130	0
457	20240325	122200	287289570	19130	19130	19130	19130	0
458	20240325	122100	287289570	19130	19130	19130	19130	50
459	20240325	122000	286333070	19130	19110	19140	19110	364
460	20240325	121900	279366940	19130	19110	19130	19110	567
461	20240325	121800	268526140	19110	19110	19110	19110	0
462	20240325	121700	268526140	19110	19110	19110	19110	0
463	20240325	121600	268526140	19110	19110	19110	19110	25
464	20240325	121500	268048390	19110	19110	19110	19110	0
465	20240325	121400	268048390	19110	19110	19110	19110	0
466	20240325	121300	268048390	19110	19110	19110	19110	0
467	20240325	121200	268048390	19110	19110	19110	19110	20
468	20240325	121100	267666190	19120	19110	19120	19110	32
469	20240325	121000	267054570	19130	19130	19130	19130	16
470	20240325	120900	266748490	19130	19110	19130	19110	47
471	20240325	120800	265849460	19110	19110	19110	19110	0
472	20240325	120700	265849460	19110	19110	19110	19110	0
473	20240325	120600	265849460	19110	19110	19110	19110	2
474	20240325	120500	265811240	19110	19110	19110	19110	2
475	20240325	120400	265773020	19110	19110	19110	19110	0
476	20240325	120300	265773020	19110	19110	19110	19110	0
477	20240325	120200	265773020	19110	19110	19110	19110	0
478	20240325	120100	265773020	19110	19110	19110	19110	27
479	20240325	120000	265257050	19110	19110	19110	19110	0
480	20240325	115900	265257050	19110	19110	19110	19110	0
481	20240325	115800	265257050	19110	19110	19110	19110	0
482	20240325	115700	265257050	19110	19110	19110	19110	2
483	20240325	115600	265218830	19110	19100	19110	19100	89
484	20240325	115500	263518680	19100	19100	19100	19100	106
485	20240325	115400	261494080	19100	19100	19100	19100	0
486	20240325	115300	261494080	19100	19100	19100	19100	0
487	20240325	115200	261494080	19100	19100	19100	19100	0
488	20240325	115100	261494080	19100	19100	19100	19100	19
489	20240325	115000	261131180	19110	19110	19110	19110	0
490	20240325	114900	261131180	19110	19110	19110	19110	0
491	20240325	114800	261131180	19110	19110	19110	19110	5
492	20240325	114700	261035630	19110	19110	19110	19110	0
493	20240325	114600	261035630	19110	19110	19110	19110	0
494	20240325	114500	261035630	19110	19110	19110	19110	0
495	20240325	114400	261035630	19110	19110	19110	19110	0
496	20240325	114300	261035630	19110	19110	19110	19110	88
497	20240325	114200	259353950	19110	19110	19110	19110	0
498	20240325	114100	259353950	19110	19110	19110	19110	4
499	20240325	114000	259277510	19110	19110	19110	19110	0
500	20240325	113900	259277510	19110	19110	19110	19110	6
501	20240325	113800	259162850	19110	19110	19110	19110	3
502	20240325	113700	259105520	19130	19130	19140	19130	33
503	20240325	113600	258474210	19140	19140	19140	19140	0
504	20240325	113500	258474210	19140	19080	19140	19080	1195
505	20240325	113400	235646580	19080	19080	19080	19080	0
506	20240325	113300	235646580	19080	19080	19080	19080	104
507	20240325	113200	233662260	19080	19080	19080	19080	0
508	20240325	113100	233662260	19080	19080	19080	19080	0
509	20240325	113000	233662260	19080	19080	19080	19080	20
510	20240325	112900	233280660	19090	19090	19090	19090	4
511	20240325	112800	233204300	19090	19090	19090	19080	63
512	20240325	112700	232001690	19090	19090	19090	19090	0
513	20240325	112600	232001690	19090	19090	19090	19090	9
514	20240325	112500	231829880	19090	19090	19090	19090	9
515	20240325	112400	231658070	19080	19080	19080	19080	0
516	20240325	112300	231658070	19080	19080	19080	19080	3
517	20240325	112200	231600830	19080	19080	19080	19080	0
518	20240325	112100	231600830	19080	19080	19080	19080	0
519	20240325	112000	231600830	19080	19080	19080	19080	0
520	20240325	111900	231600830	19080	19090	19090	19080	8
521	20240325	111800	231448170	19090	19090	19090	19090	0
522	20240325	111700	231448170	19090	19080	19090	19080	30
523	20240325	111600	230875510	19090	19090	19090	19090	0
524	20240325	111500	230875510	19090	19090	19090	19090	101
525	20240325	111400	228947420	19080	19080	19080	19080	106
526	20240325	111300	226924940	19090	19080	19090	19080	136
527	20240325	111200	224330050	19080	19080	19080	19080	0
528	20240325	111100	224330050	19080	19090	19090	19080	23
529	20240325	111000	223891010	19090	19090	19090	19090	2
530	20240325	110900	223852830	19090	19090	19090	19090	0
531	20240325	110800	223852830	19090	19090	19090	19090	35
532	20240325	110700	223184680	19090	19090	19090	19090	6
533	20240325	110600	223070140	19090	19090	19090	19090	0
534	20240325	110500	223070140	19090	19090	19090	19090	43
535	20240325	110400	222249270	19100	19100	19100	19100	8
536	20240325	110300	222096470	19090	19090	19090	19090	0
537	20240325	110200	222096470	19090	19100	19100	19090	190
538	20240325	110100	218469340	19100	19090	19100	19090	32
539	20240325	110000	217858210	19090	19100	19100	19090	51
540	20240325	105900	216884610	19090	19100	19100	19090	7
541	20240325	105800	216750940	19100	19120	19120	19100	174
542	20240325	105700	213427520	19120	19120	19120	19120	0
543	20240325	105600	213427520	19120	19120	19120	19120	0
544	20240325	105500	213427520	19120	19100	19120	19100	9
545	20240325	105400	213255460	19110	19110	19110	19110	2
546	20240325	105300	213217240	19110	19110	19110	19110	1
547	20240325	105200	213198130	19110	19110	19110	19110	1
548	20240325	105100	213179020	19110	19110	19110	19110	3
549	20240325	105000	213121690	19110	19110	19110	19110	0
550	20240325	104900	213121690	19110	19070	19110	19070	357
551	20240325	104800	206311450	19080	19080	19080	19080	33
552	20240325	104700	205681810	19080	19080	19080	19080	86
553	20240325	104600	204040930	19070	19070	19070	19070	0
554	20240325	104500	204040930	19070	19080	19080	19070	398
555	20240325	104400	196447260	19090	19090	19090	19090	4
556	20240325	104300	196370900	19090	19110	19110	19080	679
557	20240325	104200	183401520	19120	19120	19120	19120	0
558	20240325	104100	183401520	19120	19120	19120	19120	1
559	20240325	104000	183382400	19110	19130	19130	19110	414
560	20240325	103900	175466780	19130	19130	19130	19130	49
561	20240325	103800	174529410	19130	19120	19130	19120	31
562	20240325	103700	173936680	19130	19130	19130	19130	10
563	20240325	103600	173745380	19130	19120	19130	19120	47
564	20240325	103500	172846650	19120	19120	19120	19120	7
565	20240325	103400	172712810	19120	19120	19120	19120	215
566	20240325	103300	168602010	19120	19130	19130	19120	202
567	20240325	103200	164737820	19130	19130	19130	19130	0
568	20240325	103100	164737820	19130	19130	19130	19130	78
569	20240325	103000	163245680	19140	19140	19140	19140	0
570	20240325	102900	163245680	19140	19140	19140	19140	9
571	20240325	102800	163073420	19130	19130	19130	19130	3
572	20240325	102700	163016030	19120	19120	19120	19120	16
573	20240325	102600	162710110	19130	19130	19130	19130	0
574	20240325	102500	162710110	19130	19130	19130	19130	0
575	20240325	102400	162710110	19130	19130	19130	19130	3
576	20240325	102300	162652720	19120	19130	19130	19120	257
577	20240325	102200	157738140	19140	19140	19140	19140	0
578	20240325	102100	157738140	19140	19140	19140	19140	164
579	20240325	102000	154599180	19140	19140	19140	19140	0
580	20240325	101900	154599180	19140	19140	19140	19140	0
581	20240325	101800	154599180	19140	19160	19160	19140	14
582	20240325	101700	154331110	19160	19170	19170	19160	134
583	20240325	101600	151763290	19170	19170	19180	19170	57
584	20240325	101500	150670590	19170	19170	19170	19170	55
585	20240325	101400	149616240	19170	19170	19170	19170	0
586	20240325	101300	149616240	19170	19170	19170	19170	20
587	20240325	101200	149232840	19170	19170	19170	19170	1
588	20240325	101100	149213670	19170	19170	19170	19170	10
589	20240325	101000	149021970	19170	19170	19170	19170	62
590	20240325	100900	147833430	19180	19180	19180	19180	0
591	20240325	100800	147833430	19180	19170	19180	19170	4
592	20240325	100700	147756730	19180	19180	19180	19170	7
593	20240325	100600	147622490	19170	19180	19180	19170	21
594	20240325	100500	147219740	19170	19180	19180	19170	46
595	20240325	100400	146337570	19190	19180	19190	19180	23
596	20240325	100300	145896420	19190	19190	19190	19190	92
597	20240325	100200	144130940	19190	19180	19190	19180	228
598	20240325	100100	139756670	19180	19140	19180	19140	46
599	20240325	100000	138875420	19140	19140	19140	19140	1
600	20240325	095900	138856280	19120	19120	19120	19120	10
601	20240325	095800	138665080	19120	19150	19150	19120	569
602	20240325	095700	127777170	19160	19170	19170	19150	219
603	20240325	095600	123582440	19170	19170	19170	19170	0
604	20240325	095500	123582440	19170	19170	19170	19170	18
605	20240325	095400	123237380	19150	19160	19160	19150	106
606	20240325	095300	121207300	19160	19170	19170	19160	218
607	20240325	095200	117029700	19180	19190	19190	19180	128
608	20240325	095100	114573870	19190	19190	19190	19190	4
609	20240325	095000	114497110	19190	19200	19200	19190	8
610	20240325	094900	114343570	19190	19200	19200	19190	9
611	20240325	094800	114170850	19200	19200	19200	19200	3
612	20240325	094700	114113250	19190	19190	19190	19190	0
613	20240325	094600	114113250	19190	19190	19190	19190	11
614	20240325	094500	113902160	19200	19200	19210	19200	120
615	20240325	094400	111598140	19190	19190	19190	19190	8
616	20240325	094300	111444620	19190	19180	19190	19180	27
617	20240325	094200	110926520	19180	19190	19190	19180	37
618	20240325	094100	110216530	19190	19180	19190	19180	92
619	20240325	094000	108451300	19160	19180	19180	19160	421
620	20240325	093900	100383480	19170	19160	19170	19160	24
621	20240325	093800	99923410	19160	19160	19170	19160	66
622	20240325	093700	98658460	19160	19160	19170	19160	203
623	20240325	093600	94766990	19160	19170	19170	19160	27
624	20240325	093500	94249450	19160	19160	19160	19160	27
625	20240325	093400	93732130	19170	19170	19170	19170	38
626	20240325	093300	93003670	19170	19200	19200	19170	91
627	20240325	093200	91256770	19200	19190	19200	19190	48
628	20240325	093100	90335180	19200	19200	19200	19190	167
629	20240325	093000	87128960	19200	19160	19200	19160	163
630	20240325	092900	84003180	19160	19150	19160	19150	45
631	20240325	092800	83141110	19160	19160	19160	19160	38
632	20240325	092700	82413030	19160	19160	19160	19160	90
633	20240325	092600	80688630	19170	19180	19180	19170	246
634	20240325	092500	75972800	19170	19180	19180	19170	13
635	20240325	092400	75723480	19180	19190	19190	19180	82
636	20240325	092300	74150370	19210	19210	19210	19210	0
637	20240325	092200	74150370	19210	19210	19210	19210	0
638	20240325	092100	74150370	19210	19200	19210	19200	183
639	20240325	092000	70636660	19200	19180	19210	19180	40
640	20240325	091900	69868670	19180	19200	19210	19180	639
641	20240325	091800	57600840	19200	19200	19200	19200	0
642	20240325	091700	57600840	19200	19190	19200	19180	556
643	20240325	091600	46925740	19190	19180	19200	19180	580
644	20240325	091500	35798220	19180	19180	19180	19180	0
645	20240325	091400	35798220	19180	19180	19180	19180	0
646	20240325	091300	35798220	19180	19150	19180	19150	80
647	20240325	091200	34264640	19180	19160	19180	19130	307
648	20240325	091100	28386280	19170	19180	19190	19170	125
649	20240325	091000	25988770	19190	19150	19200	19150	69
650	20240325	090900	24664950	19170	19190	19190	19170	56
651	20240325	090800	23591330	19200	19200	19200	19200	2
652	20240325	090700	23552930	19200	19210	19210	19200	44
653	20240325	090600	22708120	19220	19220	19220	19220	53
654	20240325	090500	21689460	19220	19210	19220	19170	145
655	20240325	090400	18908880	19210	19130	19220	19130	143
656	20240325	090300	16171420	19230	19230	19230	19230	1
657	20240325	090200	16152190	19130	19130	19230	19130	84
658	20240325	090100	14545170	19120	19140	19140	19120	52
659	20240325	090000	13550680	19150	19220	19230	19150	695