KissMeData/065710/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194100	131701420	19170	19170	19170	19170	51
3	20240311	194000	131701420	19170	19170	19170	19170	0
4	20240311	193900	131701420	19170	19170	19170	19170	0
5	20240311	193800	131701420	19170	19170	19170	19170	0
6	20240311	193700	131701420	19170	19170	19170	19170	0
7	20240311	193600	131701420	19170	19170	19170	19170	0
8	20240311	193500	131701420	19170	19170	19170	19170	0
9	20240311	193400	131701420	19170	19170	19170	19170	0
10	20240311	193300	131701420	19170	19170	19170	19170	0
11	20240311	193200	131701420	19170	19170	19170	19170	0
12	20240311	193100	131701420	19170	19170	19170	19170	0
13	20240311	193000	131701420	19170	19170	19170	19170	0
14	20240311	192900	131701420	19170	19170	19170	19170	0
15	20240311	192800	131701420	19170	19170	19170	19170	0
16	20240311	192700	131701420	19170	19170	19170	19170	0
17	20240311	192600	131701420	19170	19170	19170	19170	0
18	20240311	192500	131701420	19170	19170	19170	19170	0
19	20240311	192400	131701420	19170	19170	19170	19170	0
20	20240311	192300	131701420	19170	19170	19170	19170	0
21	20240311	192200	131701420	19170	19170	19170	19170	0
22	20240311	192100	131701420	19170	19170	19170	19170	0
23	20240311	192000	131701420	19170	19170	19170	19170	0
24	20240311	191900	131701420	19170	19170	19170	19170	0
25	20240311	191800	131701420	19170	19170	19170	19170	0
26	20240311	191700	131701420	19170	19170	19170	19170	0
27	20240311	191600	131701420	19170	19170	19170	19170	0
28	20240311	191500	131701420	19170	19170	19170	19170	0
29	20240311	191400	131701420	19170	19170	19170	19170	0
30	20240311	191300	131701420	19170	19170	19170	19170	0
31	20240311	191200	131701420	19170	19170	19170	19170	0
32	20240311	191100	131701420	19170	19170	19170	19170	51
33	20240311	191000	131701420	19170	19170	19170	19170	0
34	20240311	190900	131701420	19170	19170	19170	19170	0
35	20240311	190800	131701420	19170	19170	19170	19170	0
36	20240311	190700	131701420	19170	19170	19170	19170	0
37	20240311	190600	131701420	19170	19170	19170	19170	0
38	20240311	190500	131701420	19170	19170	19170	19170	0
39	20240311	190400	131701420	19170	19170	19170	19170	0
40	20240311	190300	131701420	19170	19170	19170	19170	0
41	20240311	190200	131701420	19170	19170	19170	19170	0
42	20240311	190100	131701420	19170	19170	19170	19170	0
43	20240311	190000	131701420	19170	19170	19170	19170	0
44	20240311	185900	131701420	19170	19170	19170	19170	0
45	20240311	185800	131701420	19170	19170	19170	19170	0
46	20240311	185700	131701420	19170	19170	19170	19170	0
47	20240311	185600	131701420	19170	19170	19170	19170	0
48	20240311	185500	131701420	19170	19170	19170	19170	0
49	20240311	185400	131701420	19170	19170	19170	19170	0
50	20240311	185300	131701420	19170	19170	19170	19170	0
51	20240311	185200	131701420	19170	19170	19170	19170	0
52	20240311	185100	131701420	19170	19170	19170	19170	0
53	20240311	185000	131701420	19170	19170	19170	19170	0
54	20240311	184900	131701420	19170	19170	19170	19170	0
55	20240311	184800	131701420	19170	19170	19170	19170	0
56	20240311	184700	131701420	19170	19170	19170	19170	0
57	20240311	184600	131701420	19170	19170	19170	19170	0
58	20240311	184500	131701420	19170	19170	19170	19170	0
59	20240311	184400	131701420	19170	19170	19170	19170	0
60	20240311	184300	131701420	19170	19170	19170	19170	0
61	20240311	184200	131701420	19170	19170	19170	19170	0
62	20240311	184100	131701420	19170	19170	19170	19170	51
63	20240311	184000	131701420	19170	19170	19170	19170	0
64	20240311	183900	131701420	19170	19170	19170	19170	0
65	20240311	183800	131701420	19170	19170	19170	19170	0
66	20240311	183700	131701420	19170	19170	19170	19170	0
67	20240311	183600	131701420	19170	19170	19170	19170	0
68	20240311	183500	131701420	19170	19170	19170	19170	0
69	20240311	183400	131701420	19170	19170	19170	19170	0
70	20240311	183300	131701420	19170	19170	19170	19170	0
71	20240311	183200	131701420	19170	19170	19170	19170	0
72	20240311	183100	131701420	19170	19170	19170	19170	0
73	20240311	183000	131701420	19170	19170	19170	19170	0
74	20240311	182900	131701420	19170	19170	19170	19170	0
75	20240311	182800	131701420	19170	19170	19170	19170	0
76	20240311	182700	131701420	19170	19170	19170	19170	0
77	20240311	182600	131701420	19170	19170	19170	19170	0
78	20240311	182500	131701420	19170	19170	19170	19170	0
79	20240311	182400	131701420	19170	19170	19170	19170	0
80	20240311	182300	131701420	19170	19170	19170	19170	0
81	20240311	182200	131701420	19170	19170	19170	19170	0
82	20240311	182100	131701420	19170	19170	19170	19170	0
83	20240311	182000	131701420	19170	19170	19170	19170	0
84	20240311	181900	131701420	19170	19170	19170	19170	0
85	20240311	181800	131701420	19170	19170	19170	19170	0
86	20240311	181700	131701420	19170	19170	19170	19170	0
87	20240311	181600	131701420	19170	19170	19170	19170	0
88	20240311	181500	131701420	19170	19170	19170	19170	0
89	20240311	181400	131701420	19170	19170	19170	19170	0
90	20240311	181300	131701420	19170	19170	19170	19170	0
91	20240311	181200	131701420	19170	19170	19170	19170	0
92	20240311	181100	131701420	19170	19170	19170	19170	51
93	20240311	181000	131701420	19170	19170	19170	19170	0
94	20240311	180900	131701420	19170	19170	19170	19170	0
95	20240311	180800	131701420	19170	19170	19170	19170	0
96	20240311	180700	131701420	19170	19170	19170	19170	0
97	20240311	180600	131701420	19170	19170	19170	19170	0
98	20240311	180500	131701420	19170	19170	19170	19170	0
99	20240311	180400	131701420	19170	19170	19170	19170	0
100	20240311	180300	131701420	19170	19170	19170	19170	0
101	20240311	180200	131701420	19170	19170	19170	19170	0
102	20240311	180100	131701420	19170	19170	19170	19170	0
103	20240311	180000	131701420	19170	19170	19170	19170	0
104	20240311	175900	131701420	19170	19170	19170	19170	0
105	20240311	175800	131701420	19170	19170	19170	19170	0
106	20240311	175700	131701420	19170	19170	19170	19170	0
107	20240311	175600	131701420	19170	19170	19170	19170	0
108	20240311	175500	131701420	19170	19170	19170	19170	0
109	20240311	175400	131701420	19170	19170	19170	19170	0
110	20240311	175300	131701420	19170	19170	19170	19170	0
111	20240311	175200	131701420	19170	19170	19170	19170	0
112	20240311	175100	131701420	19170	19170	19170	19170	0
113	20240311	175000	131701420	19170	19170	19170	19170	0
114	20240311	174900	131701420	19170	19170	19170	19170	0
115	20240311	174800	131701420	19170	19170	19170	19170	0
116	20240311	174700	131701420	19170	19170	19170	19170	0
117	20240311	174600	131701420	19170	19170	19170	19170	0
118	20240311	174500	131701420	19170	19170	19170	19170	0
119	20240311	174400	131701420	19170	19170	19170	19170	0
120	20240311	174300	131701420	19170	19170	19170	19170	0
121	20240311	174200	131701420	19170	19170	19170	19170	0
122	20240311	174100	131701420	19170	19170	19170	19170	51
123	20240311	174000	131701420	19170	19170	19170	19170	0
124	20240311	173900	131701420	19170	19170	19170	19170	0
125	20240311	173800	131701420	19170	19170	19170	19170	0
126	20240311	173700	131701420	19170	19170	19170	19170	0
127	20240311	173600	131701420	19170	19170	19170	19170	0
128	20240311	173500	131701420	19170	19170	19170	19170	0
129	20240311	173400	131701420	19170	19170	19170	19170	0
130	20240311	173300	131701420	19170	19170	19170	19170	0
131	20240311	173200	131701420	19170	19170	19170	19170	0
132	20240311	173100	131701420	19170	19170	19170	19170	0
133	20240311	173000	131701420	19170	19170	19170	19170	0
134	20240311	172900	131701420	19170	19170	19170	19170	0
135	20240311	172800	131701420	19170	19170	19170	19170	0
136	20240311	172700	131701420	19170	19170	19170	19170	0
137	20240311	172600	131701420	19170	19170	19170	19170	0
138	20240311	172500	131701420	19170	19170	19170	19170	0
139	20240311	172400	131701420	19170	19170	19170	19170	0
140	20240311	172300	131701420	19170	19170	19170	19170	0
141	20240311	172200	131701420	19170	19170	19170	19170	0
142	20240311	172100	131701420	19170	19170	19170	19170	0
143	20240311	172000	131701420	19170	19170	19170	19170	0
144	20240311	171900	131701420	19170	19170	19170	19170	0
145	20240311	171800	131701420	19170	19170	19170	19170	0
146	20240311	171700	131701420	19170	19170	19170	19170	0
147	20240311	171600	131701420	19170	19170	19170	19170	0
148	20240311	171500	131701420	19170	19170	19170	19170	0
149	20240311	171400	131701420	19170	19170	19170	19170	0
150	20240311	171300	131701420	19170	19170	19170	19170	0
151	20240311	171200	131701420	19170	19170	19170	19170	0
152	20240311	171100	131701420	19170	19170	19170	19170	51
153	20240311	171000	131701420	19170	19170	19170	19170	0
154	20240311	170900	131701420	19170	19170	19170	19170	0
155	20240311	170800	131701420	19170	19170	19170	19170	0
156	20240311	170700	131701420	19170	19170	19170	19170	0
157	20240311	170600	131701420	19170	19170	19170	19170	0
158	20240311	170500	131701420	19170	19170	19170	19170	0
159	20240311	170400	131701420	19170	19170	19170	19170	0
160	20240311	170300	131701420	19170	19170	19170	19170	0
161	20240311	170200	131701420	19170	19170	19170	19170	0
162	20240311	170100	131701420	19170	19170	19170	19170	0
163	20240311	170000	131701420	19170	19170	19170	19170	0
164	20240311	165900	131701420	19170	19170	19170	19170	0
165	20240311	165800	131701420	19170	19170	19170	19170	0
166	20240311	165700	131701420	19170	19170	19170	19170	0
167	20240311	165600	131701420	19170	19170	19170	19170	0
168	20240311	165500	131701420	19170	19170	19170	19170	0
169	20240311	165400	131701420	19170	19170	19170	19170	0
170	20240311	165300	131701420	19170	19170	19170	19170	0
171	20240311	165200	131701420	19170	19170	19170	19170	0
172	20240311	165100	131701420	19170	19170	19170	19170	0
173	20240311	165000	131701420	19170	19170	19170	19170	0
174	20240311	164900	131701420	19170	19170	19170	19170	0
175	20240311	164800	131701420	19170	19170	19170	19170	0
176	20240311	164700	131701420	19170	19170	19170	19170	0
177	20240311	164600	131701420	19170	19170	19170	19170	0
178	20240311	164500	131701420	19170	19170	19170	19170	0
179	20240311	164400	131701420	19170	19170	19170	19170	0
180	20240311	164300	131701420	19170	19170	19170	19170	0
181	20240311	164200	131701420	19170	19170	19170	19170	0
182	20240311	164100	131701420	19170	19170	19170	19170	51
183	20240311	164000	131701420	19170	19170	19170	19170	0
184	20240311	163900	131701420	19170	19170	19170	19170	0
185	20240311	163800	131701420	19170	19170	19170	19170	0
186	20240311	163700	131701420	19170	19170	19170	19170	0
187	20240311	163600	131701420	19170	19170	19170	19170	0
188	20240311	163500	131701420	19170	19170	19170	19170	0
189	20240311	163400	131701420	19170	19170	19170	19170	0
190	20240311	163300	131701420	19170	19170	19170	19170	0
191	20240311	163200	131701420	19170	19170	19170	19170	0
192	20240311	163100	131701420	19170	19170	19170	19170	0
193	20240311	163000	131701420	19170	19170	19170	19170	0
194	20240311	162900	131701420	19170	19170	19170	19170	0
195	20240311	162800	131701420	19170	19170	19170	19170	0
196	20240311	162700	131701420	19170	19170	19170	19170	0
197	20240311	162600	131701420	19170	19170	19170	19170	0
198	20240311	162500	131701420	19170	19170	19170	19170	0
199	20240311	162400	131701420	19170	19170	19170	19170	0
200	20240311	162300	131701420	19170	19170	19170	19170	0
201	20240311	162200	131701420	19170	19170	19170	19170	0
202	20240311	162100	131701420	19170	19170	19170	19170	0
203	20240311	162000	131701420	19170	19170	19170	19170	0
204	20240311	161900	131701420	19170	19170	19170	19170	0
205	20240311	161800	131701420	19170	19170	19170	19170	0
206	20240311	161700	131701420	19170	19170	19170	19170	0
207	20240311	161600	131701420	19170	19170	19170	19170	0
208	20240311	161500	131701420	19170	19170	19170	19170	0
209	20240311	161400	131701420	19170	19170	19170	19170	0
210	20240311	161300	131701420	19170	19170	19170	19170	0
211	20240311	161200	131701420	19170	19170	19170	19170	0
212	20240311	161100	131701420	19170	19170	19170	19170	51
213	20240311	161000	131701420	19170	19170	19170	19170	0
214	20240311	160900	131701420	19170	19170	19170	19170	0
215	20240311	160800	131701420	19170	19170	19170	19170	0
216	20240311	160700	131701420	19170	19170	19170	19170	0
217	20240311	160600	131701420	19170	19170	19170	19170	0
218	20240311	160500	131701420	19170	19170	19170	19170	0
219	20240311	160400	131701420	19170	19170	19170	19170	0
220	20240311	160300	131701420	19170	19170	19170	19170	0
221	20240311	160200	131701420	19170	19170	19170	19170	0
222	20240311	160100	131701420	19170	19170	19170	19170	0
223	20240311	160000	131701420	19170	19170	19170	19170	0
224	20240311	155900	131701420	19170	19170	19170	19170	0
225	20240311	155800	131701420	19170	19170	19170	19170	0
226	20240311	155700	131701420	19170	19170	19170	19170	0
227	20240311	155600	131701420	19170	19170	19170	19170	0
228	20240311	155500	131701420	19170	19170	19170	19170	0
229	20240311	155400	131701420	19170	19170	19170	19170	0
230	20240311	155300	131701420	19170	19170	19170	19170	0
231	20240311	155200	131701420	19170	19170	19170	19170	0
232	20240311	155100	131701420	19170	19170	19170	19170	0
233	20240311	155000	131701420	19170	19170	19170	19170	0
234	20240311	154900	131701420	19170	19170	19170	19170	0
235	20240311	154800	131701420	19170	19170	19170	19170	0
236	20240311	154700	131701420	19170	19170	19170	19170	0
237	20240311	154600	131701420	19170	19170	19170	19170	0
238	20240311	154500	131701420	19170	19170	19170	19170	0
239	20240311	154400	131701420	19170	19170	19170	19170	0
240	20240311	154300	131701420	19170	19170	19170	19170	0
241	20240311	154200	131701420	19170	19170	19170	19170	0
242	20240311	154100	131701420	19170	19170	19170	19170	51
243	20240311	154000	131701420	19170	19170	19170	19170	0
244	20240311	153900	131701420	19170	19170	19170	19170	0
245	20240311	153800	131701420	19170	19170	19170	19170	0
246	20240311	153700	131701420	19170	19170	19170	19170	0
247	20240311	153600	131701420	19170	19170	19170	19170	0
248	20240311	153500	131701420	19170	19170	19170	19170	0
249	20240311	153400	131701420	19170	19170	19170	19170	0
250	20240311	153300	131701420	19170	19170	19170	19170	0
251	20240311	153200	131701420	19170	19170	19170	19170	0
252	20240311	153100	131701420	19170	19170	19170	19170	0
253	20240311	153000	131701420	19170	19170	19170	19170	51
254	20240311	152900	130723750	19120	19120	19120	19120	0
255	20240311	152800	130723750	19120	19120	19120	19120	0
256	20240311	152700	130723750	19120	19120	19120	19120	0
257	20240311	152600	130723750	19120	19120	19120	19120	0
258	20240311	152500	130723750	19120	19120	19120	19120	0
259	20240311	152400	130723750	19120	19120	19120	19120	0
260	20240311	152300	130723750	19120	19120	19120	19120	0
261	20240311	152200	130723750	19120	19120	19120	19120	0
262	20240311	152100	130723750	19120	19120	19120	19120	0
263	20240311	152000	130723750	19120	19120	19120	19120	0
264	20240311	151900	130723750	19120	19120	19120	19120	0
265	20240311	151800	130723750	19120	19120	19120	19120	0
266	20240311	151700	130723750	19120	19120	19120	19120	0
267	20240311	151600	130723750	19120	19120	19120	19120	0
268	20240311	151500	130723750	19120	19120	19120	19120	0
269	20240311	151400	130723750	19120	19120	19120	19110	94
270	20240311	151300	128926480	19100	19100	19100	19100	0
271	20240311	151200	128926480	19100	19100	19100	19100	0
272	20240311	151100	128926480	19100	19100	19100	19100	0
273	20240311	151000	128926480	19100	19100	19100	19100	1
274	20240311	150900	128907380	19100	19100	19100	19100	0
275	20240311	150800	128907380	19100	19100	19100	19100	1
276	20240311	150700	128888280	19110	19110	19110	19110	1
277	20240311	150600	128869170	19110	19100	19110	19100	4
278	20240311	150500	128792750	19110	19120	19120	19100	115
279	20240311	150400	126594040	19100	19100	19100	19100	0
280	20240311	150300	126594040	19100	19100	19100	19100	5
281	20240311	150200	126498540	19100	19100	19100	19100	5
282	20240311	150100	126403040	19100	19110	19110	19100	148
283	20240311	150000	123575780	19110	19110	19110	19110	0
284	20240311	145900	123575780	19110	19100	19110	19100	3
285	20240311	145800	123518470	19100	19100	19100	19100	3
286	20240311	145700	123461170	19100	19120	19120	19100	51
287	20240311	145600	122486070	19120	19120	19120	19120	0
288	20240311	145500	122486070	19120	19120	19120	19120	0
289	20240311	145400	122486070	19120	19120	19120	19120	0
290	20240311	145300	122486070	19120	19120	19120	19120	0
291	20240311	145200	122486070	19120	19120	19120	19120	0
292	20240311	145100	122486070	19120	19120	19120	19120	0
293	20240311	145000	122486070	19120	19120	19120	19120	0
294	20240311	144900	122486070	19120	19120	19120	19120	1
295	20240311	144800	122466950	19100	19120	19120	19100	7
296	20240311	144700	122333150	19100	19100	19100	19100	0
297	20240311	144600	122333150	19100	19100	19100	19100	0
298	20240311	144500	122333150	19100	19100	19100	19100	0
299	20240311	144400	122333150	19100	19100	19100	19100	0
300	20240311	144300	122333150	19100	19100	19100	19100	0
301	20240311	144200	122333150	19100	19100	19100	19100	0
302	20240311	144100	122333150	19100	19100	19100	19100	0
303	20240311	144000	122333150	19100	19100	19100	19100	0
304	20240311	143900	122333150	19100	19100	19100	19100	0
305	20240311	143800	122333150	19100	19100	19100	19100	0
306	20240311	143700	122333150	19100	19100	19120	19100	31
307	20240311	143600	121740590	19120	19100	19120	19100	26
308	20240311	143500	121243710	19120	19100	19120	19080	21
309	20240311	143400	120842590	19100	19100	19100	19100	0
310	20240311	143300	120842590	19100	19100	19100	19100	0
311	20240311	143200	120842590	19100	19100	19100	19100	0
312	20240311	143100	120842590	19100	19100	19100	19100	0
313	20240311	143000	120842590	19100	19100	19100	19100	0
314	20240311	142900	120842590	19100	19100	19100	19100	0
315	20240311	142800	120842590	19100	19100	19100	19100	1
316	20240311	142700	120823490	19120	19120	19120	19120	0
317	20240311	142600	120823490	19120	19120	19120	19120	0
318	20240311	142500	120823490	19120	19120	19120	19120	0
319	20240311	142400	120823490	19120	19120	19120	19120	0
320	20240311	142300	120823490	19120	19120	19120	19120	0
321	20240311	142200	120823490	19120	19120	19120	19120	0
322	20240311	142100	120823490	19120	19120	19120	19120	0
323	20240311	142000	120823490	19120	19120	19120	19120	0
324	20240311	141900	120823490	19120	19120	19120	19120	0
325	20240311	141800	120823490	19120	19120	19120	19120	0
326	20240311	141700	120823490	19120	19120	19120	19120	0
327	20240311	141600	120823490	19120	19120	19120	19120	0
328	20240311	141500	120823490	19120	19100	19120	19100	5
329	20240311	141400	120727910	19120	19120	19120	19120	0
330	20240311	141300	120727910	19120	19120	19120	19120	0
331	20240311	141200	120727910	19120	19120	19120	19120	0
332	20240311	141100	120727910	19120	19120	19120	19120	0
333	20240311	141000	120727910	19120	19120	19120	19120	0
334	20240311	140900	120727910	19120	19120	19120	19120	0
335	20240311	140800	120727910	19120	19120	19120	19120	0
336	20240311	140700	120727910	19120	19120	19120	19120	0
337	20240311	140600	120727910	19120	19120	19120	19120	0
338	20240311	140500	120727910	19120	19120	19120	19120	0
339	20240311	140400	120727910	19120	19120	19120	19120	0
340	20240311	140300	120727910	19120	19120	19120	19120	0
341	20240311	140200	120727910	19120	19120	19120	19120	0
342	20240311	140100	120727910	19120	19120	19120	19120	0
343	20240311	140000	120727910	19120	19120	19120	19120	0
344	20240311	135900	120727910	19120	19120	19120	19120	0
345	20240311	135800	120727910	19120	19120	19120	19120	0
346	20240311	135700	120727910	19120	19120	19120	19120	0
347	20240311	135600	120727910	19120	19120	19120	19120	0
348	20240311	135500	120727910	19120	19120	19120	19120	0
349	20240311	135400	120727910	19120	19120	19120	19120	0
350	20240311	135300	120727910	19120	19120	19120	19120	0
351	20240311	135200	120727910	19120	19080	19120	19080	5
352	20240311	135100	120632390	19110	19080	19110	19080	18
353	20240311	135000	120288800	19080	19080	19080	19080	0
354	20240311	134900	120288800	19080	19080	19080	19080	0
355	20240311	134800	120288800	19080	19080	19080	19080	0
356	20240311	134700	120288800	19080	19080	19080	19080	0
357	20240311	134600	120288800	19080	19080	19080	19080	0
358	20240311	134500	120288800	19080	19080	19080	19080	0
359	20240311	134400	120288800	19080	19080	19080	19080	0
360	20240311	134300	120288800	19080	19070	19080	19070	101
361	20240311	134200	118361730	19050	19050	19050	19050	0
362	20240311	134100	118361730	19050	19090	19090	19030	605
363	20240311	134000	106831960	19090	19080	19090	19080	117
364	20240311	133900	104599160	19060	19080	19080	19060	603
365	20240311	133800	93100280	19080	19080	19080	19080	0
366	20240311	133700	93100280	19080	19080	19080	19080	0
367	20240311	133600	93100280	19080	19080	19080	19080	0
368	20240311	133500	93100280	19080	19080	19080	19080	0
369	20240311	133400	93100280	19080	19080	19080	19080	0
370	20240311	133300	93100280	19080	19080	19080	19080	0
371	20240311	133200	93100280	19080	19080	19080	19080	0
372	20240311	133100	93100280	19080	19080	19080	19080	0
373	20240311	133000	93100280	19080	19080	19080	19080	13
374	20240311	132900	92852240	19080	19080	19080	19080	0
375	20240311	132800	92852240	19080	19080	19080	19080	0
376	20240311	132700	92852240	19080	19080	19080	19080	0
377	20240311	132600	92852240	19080	19080	19080	19080	0
378	20240311	132500	92852240	19080	19080	19080	19080	0
379	20240311	132400	92852240	19080	19080	19080	19080	0
380	20240311	132300	92852240	19080	19080	19080	19080	0
381	20240311	132200	92852240	19080	19080	19080	19080	0
382	20240311	132100	92852240	19080	19080	19080	19080	0
383	20240311	132000	92852240	19080	19080	19080	19080	5
384	20240311	131900	92756840	19080	19080	19080	19080	0
385	20240311	131800	92756840	19080	19080	19080	19080	0
386	20240311	131700	92756840	19080	19080	19080	19080	0
387	20240311	131600	92756840	19080	19080	19080	19080	0
388	20240311	131500	92756840	19080	19080	19080	19080	0
389	20240311	131400	92756840	19080	19080	19080	19080	0
390	20240311	131300	92756840	19080	19080	19080	19080	0
391	20240311	131200	92756840	19080	19080	19080	19080	0
392	20240311	131100	92756840	19080	19080	19080	19080	0
393	20240311	131000	92756840	19080	19080	19080	19080	15
394	20240311	130900	92470640	19080	19080	19080	19080	0
395	20240311	130800	92470640	19080	19080	19080	19080	0
396	20240311	130700	92470640	19080	19080	19080	19080	0
397	20240311	130600	92470640	19080	19080	19080	19080	0
398	20240311	130500	92470640	19080	19080	19080	19080	0
399	20240311	130400	92470640	19080	19080	19080	19080	0
400	20240311	130300	92470640	19080	19080	19080	19080	0
401	20240311	130200	92470640	19080	19080	19080	19080	0
402	20240311	130100	92470640	19080	19080	19080	19080	0
403	20240311	130000	92470640	19080	19080	19080	19080	2
404	20240311	125900	92432480	19080	19080	19080	19080	0
405	20240311	125800	92432480	19080	19080	19080	19080	20
406	20240311	125700	92050880	19080	19080	19080	19080	0
407	20240311	125600	92050880	19080	19080	19080	19080	0
408	20240311	125500	92050880	19080	19080	19080	19080	0
409	20240311	125400	92050880	19080	19080	19080	19080	30
410	20240311	125300	91478480	19080	19080	19080	19080	7
411	20240311	125200	91344920	19090	19090	19090	19090	0
412	20240311	125100	91344920	19090	19090	19090	19090	0
413	20240311	125000	91344920	19090	19090	19090	19090	0
414	20240311	124900	91344920	19090	19090	19090	19090	0
415	20240311	124800	91344920	19090	19090	19090	19090	0
416	20240311	124700	91344920	19090	19090	19090	19090	0
417	20240311	124600	91344920	19090	19090	19090	19090	0
418	20240311	124500	91344920	19090	19090	19090	19090	0
419	20240311	124400	91344920	19090	19090	19090	19090	0
420	20240311	124300	91344920	19090	19090	19090	19090	0
421	20240311	124200	91344920	19090	19090	19090	19090	0
422	20240311	124100	91344920	19090	19090	19090	19090	0
423	20240311	124000	91344920	19090	19090	19090	19090	0
424	20240311	123900	91344920	19090	19090	19090	19090	0
425	20240311	123800	91344920	19090	19090	19090	19090	0
426	20240311	123700	91344920	19090	19090	19090	19090	0
427	20240311	123600	91344920	19090	19090	19090	19090	0
428	20240311	123500	91344920	19090	19090	19090	19090	0
429	20240311	123400	91344920	19090	19090	19090	19090	0
430	20240311	123300	91344920	19090	19090	19090	19090	0
431	20240311	123200	91344920	19090	19090	19090	19090	0
432	20240311	123100	91344920	19090	19090	19090	19090	0
433	20240311	123000	91344920	19090	19090	19090	19090	1
434	20240311	122900	91325830	19080	19080	19080	19080	0
435	20240311	122800	91325830	19080	19080	19080	19080	0
436	20240311	122700	91325830	19080	19080	19080	19080	30
437	20240311	122600	90753430	19080	19080	19080	19080	2
438	20240311	122500	90715270	19080	19080	19080	19080	0
439	20240311	122400	90715270	19080	19080	19080	19080	0
440	20240311	122300	90715270	19080	19080	19080	19080	0
441	20240311	122200	90715270	19080	19080	19080	19080	0
442	20240311	122100	90715270	19080	19080	19080	19080	0
443	20240311	122000	90715270	19080	19080	19080	19080	0
444	20240311	121900	90715270	19080	19080	19080	19080	6
445	20240311	121800	90600790	19080	19080	19080	19080	63
446	20240311	121700	89398750	19070	19070	19070	19070	0
447	20240311	121600	89398750	19070	19070	19070	19070	0
448	20240311	121500	89398750	19070	19070	19070	19070	0
449	20240311	121400	89398750	19070	19070	19070	19070	0
450	20240311	121300	89398750	19070	19110	19110	19070	760
451	20240311	121200	74894640	19110	19110	19110	19110	0
452	20240311	121100	74894640	19110	19110	19110	19110	0
453	20240311	121000	74894640	19110	19110	19110	19110	2
454	20240311	120900	74856420	19120	19120	19120	19120	0
455	20240311	120800	74856420	19120	19120	19120	19120	0
456	20240311	120700	74856420	19120	19120	19120	19120	0
457	20240311	120600	74856420	19120	19120	19120	19120	0
458	20240311	120500	74856420	19120	19120	19120	19120	0
459	20240311	120400	74856420	19120	19120	19120	19120	2
460	20240311	120300	74818180	19110	19110	19110	19110	0
461	20240311	120200	74818180	19110	19110	19110	19110	0
462	20240311	120100	74818180	19110	19110	19110	19110	0
463	20240311	120000	74818180	19110	19110	19110	19110	2
464	20240311	115900	74779960	19120	19120	19120	19120	76
465	20240311	115800	73326840	19120	19120	19120	19120	0
466	20240311	115700	73326840	19120	19120	19120	19120	0
467	20240311	115600	73326840	19120	19120	19120	19120	0
468	20240311	115500	73326840	19120	19120	19120	19120	0
469	20240311	115400	73326840	19120	19120	19120	19120	1
470	20240311	115300	73307720	19120	19120	19120	19120	1
471	20240311	115200	73288600	19120	19130	19130	19120	50
472	20240311	115100	72332360	19130	19130	19130	19130	35
473	20240311	115000	71662810	19130	19150	19150	19130	68
474	20240311	114900	70361300	19150	19150	19150	19150	0
475	20240311	114800	70361300	19150	19150	19150	19150	0
476	20240311	114700	70361300	19150	19150	19150	19150	0
477	20240311	114600	70361300	19150	19150	19150	19150	0
478	20240311	114500	70361300	19150	19150	19150	19150	0
479	20240311	114400	70361300	19150	19150	19150	19150	0
480	20240311	114300	70361300	19150	19150	19150	19150	0
481	20240311	114200	70361300	19150	19150	19150	19150	0
482	20240311	114100	70361300	19150	19150	19150	19150	0
483	20240311	114000	70361300	19150	19150	19150	19150	2
484	20240311	113900	70323000	19150	19150	19150	19150	0
485	20240311	113800	70323000	19150	19150	19150	19150	0
486	20240311	113700	70323000	19150	19150	19150	19150	0
487	20240311	113600	70323000	19150	19150	19150	19150	0
488	20240311	113500	70323000	19150	19150	19150	19150	1
489	20240311	113400	70303850	19150	19150	19150	19150	0
490	20240311	113300	70303850	19150	19150	19150	19150	0
491	20240311	113200	70303850	19150	19150	19150	19150	0
492	20240311	113100	70303850	19150	19150	19150	19150	0
493	20240311	113000	70303850	19150	19170	19170	19150	3
494	20240311	112900	70246380	19160	19160	19160	19160	0
495	20240311	112800	70246380	19160	19160	19160	19160	2
496	20240311	112700	70208060	19160	19160	19160	19160	4
497	20240311	112600	70131420	19160	19160	19160	19160	0
498	20240311	112500	70131420	19160	19160	19160	19160	0
499	20240311	112400	70131420	19160	19160	19160	19160	0
500	20240311	112300	70131420	19160	19160	19160	19160	9
501	20240311	112200	69958980	19160	19160	19160	19160	0
502	20240311	112100	69958980	19160	19160	19160	19160	0
503	20240311	112000	69958980	19160	19170	19170	19160	9
504	20240311	111900	69786480	19170	19170	19170	19170	1
505	20240311	111800	69767310	19170	19170	19170	19170	0
506	20240311	111700	69767310	19170	19170	19170	19170	0
507	20240311	111600	69767310	19170	19170	19170	19170	0
508	20240311	111500	69767310	19170	19170	19170	19170	0
509	20240311	111400	69767310	19170	19170	19170	19170	0
510	20240311	111300	69767310	19170	19170	19170	19170	0
511	20240311	111200	69767310	19170	19170	19170	19170	0
512	20240311	111100	69767310	19170	19170	19170	19170	0
513	20240311	111000	69767310	19170	19170	19170	19170	2
514	20240311	110900	69728970	19200	19200	19200	19200	0
515	20240311	110800	69728970	19200	19200	19200	19200	0
516	20240311	110700	69728970	19200	19200	19200	19200	0
517	20240311	110600	69728970	19200	19200	19200	19200	0
518	20240311	110500	69728970	19200	19200	19200	19200	0
519	20240311	110400	69728970	19200	19200	19200	19200	0
520	20240311	110300	69728970	19200	19200	19200	19200	0
521	20240311	110200	69728970	19200	19200	19200	19200	0
522	20240311	110100	69728970	19200	19200	19200	19200	0
523	20240311	110000	69728970	19200	19200	19200	19200	2
524	20240311	105900	69690570	19200	19190	19200	19190	11
525	20240311	105800	69479380	19200	19200	19200	19200	0
526	20240311	105700	69479380	19200	19190	19200	19190	2
527	20240311	105600	69440990	19190	19190	19190	19190	0
528	20240311	105500	69440990	19190	19190	19190	19190	0
529	20240311	105400	69440990	19190	19190	19190	19190	0
530	20240311	105300	69440990	19190	19190	19190	19190	0
531	20240311	105200	69440990	19190	19190	19190	19190	0
532	20240311	105100	69440990	19190	19190	19190	19190	0
533	20240311	105000	69440990	19190	19190	19190	19190	1
534	20240311	104900	69421800	19200	19200	19200	19200	0
535	20240311	104800	69421800	19200	19200	19200	19200	0
536	20240311	104700	69421800	19200	19200	19200	19200	0
537	20240311	104600	69421800	19200	19200	19200	19200	0
538	20240311	104500	69421800	19200	19200	19200	19200	0
539	20240311	104400	69421800	19200	19200	19200	19200	15
540	20240311	104300	69133800	19200	19200	19200	19200	0
541	20240311	104200	69133800	19200	19200	19200	19200	0
542	20240311	104100	69133800	19200	19200	19200	19200	0
543	20240311	104000	69133800	19200	19200	19200	19200	10
544	20240311	103900	68941800	19190	19190	19190	19190	0
545	20240311	103800	68941800	19190	19190	19190	19190	0
546	20240311	103700	68941800	19190	19190	19190	19190	0
547	20240311	103600	68941800	19190	19190	19190	19190	0
548	20240311	103500	68941800	19190	19180	19190	19180	2
549	20240311	103400	68903430	19180	19180	19180	19180	0
550	20240311	103300	68903430	19180	19180	19210	19180	13
551	20240311	103200	68653910	19210	19180	19210	19180	7
552	20240311	103100	68519530	19180	19210	19210	19180	4
553	20240311	103000	68442720	19180	19210	19210	19180	4
554	20240311	102900	68365940	19180	19220	19220	19180	18
555	20240311	102800	68020360	19180	19180	19220	19180	6
556	20240311	102700	67905220	19180	19180	19180	19180	1
557	20240311	102600	67886040	19200	19180	19200	19180	273
558	20240311	102500	62648700	19180	19180	19180	19180	0
559	20240311	102400	62648700	19180	19180	19180	19180	0
560	20240311	102300	62648700	19180	19180	19180	19180	0
561	20240311	102200	62648700	19180	19180	19180	19180	0
562	20240311	102100	62648700	19180	19180	19180	19180	0
563	20240311	102000	62648700	19180	19180	19180	19180	0
564	20240311	101900	62648700	19180	19180	19180	19180	0
565	20240311	101800	62648700	19180	19180	19180	19180	0
566	20240311	101700	62648700	19180	19180	19180	19180	1
567	20240311	101600	62629520	19180	19180	19180	19180	0
568	20240311	101500	62629520	19180	19180	19180	19180	0
569	20240311	101400	62629520	19180	19180	19180	19180	10
570	20240311	101300	62437720	19180	19180	19180	19180	0
571	20240311	101200	62437720	19180	19180	19180	19180	0
572	20240311	101100	62437720	19180	19180	19180	19180	0
573	20240311	101000	62437720	19180	19180	19180	19180	8
574	20240311	100900	62284280	19170	19170	19170	19170	0
575	20240311	100800	62284280	19170	19170	19170	19170	0
576	20240311	100700	62284280	19170	19170	19170	19170	0
577	20240311	100600	62284280	19170	19170	19170	19170	0
578	20240311	100500	62284280	19170	19170	19170	19170	50
579	20240311	100400	61325780	19170	19170	19170	19170	0
580	20240311	100300	61325780	19170	19170	19170	19170	1
581	20240311	100200	61306610	19150	19150	19150	19150	1
582	20240311	100100	61287460	19150	19150	19150	19150	0
583	20240311	100000	61287460	19150	19170	19180	19150	14
584	20240311	095900	61018990	19180	19180	19180	19180	1
585	20240311	095800	60999810	19150	19180	19180	19150	18
586	20240311	095700	60654780	19180	19150	19180	19150	8
587	20240311	095600	60501410	19180	19180	19180	19180	0
588	20240311	095500	60501410	19180	19140	19180	19140	97
589	20240311	095400	58644750	19140	19140	19140	19140	0
590	20240311	095300	58644750	19140	19130	19140	19130	75
591	20240311	095200	57209840	19140	19140	19140	19140	0
592	20240311	095100	57209840	19140	19140	19140	19140	0
593	20240311	095000	57209840	19140	19140	19140	19140	2
594	20240311	094900	57171560	19130	19130	19130	19130	0
595	20240311	094800	57171560	19130	19130	19130	19130	0
596	20240311	094700	57171560	19130	19130	19130	19130	5
597	20240311	094600	57075910	19140	19140	19140	19140	7
598	20240311	094500	56941930	19140	19140	19140	19140	1
599	20240311	094400	56922790	19140	19140	19140	19140	1
600	20240311	094300	56903650	19130	19100	19130	19100	108
601	20240311	094200	54837700	19070	19080	19080	19070	114
602	20240311	094100	52663590	19080	19080	19080	19080	0
603	20240311	094000	52663590	19080	19080	19080	19080	0
604	20240311	093900	52663590	19080	19080	19080	19080	0
605	20240311	093800	52663590	19080	19080	19080	19080	0
606	20240311	093700	52663590	19080	19080	19080	19080	0
607	20240311	093600	52663590	19080	19080	19080	19080	520
608	20240311	093500	42741990	19070	19130	19130	19070	440
609	20240311	093400	34342160	19140	19140	19140	19140	0
610	20240311	093300	34342160	19140	19140	19140	19140	10
611	20240311	093200	34150760	19100	19100	19100	19100	0
612	20240311	093100	34150760	19100	19100	19100	19100	0
613	20240311	093000	34150760	19100	19100	19100	19100	0
614	20240311	092900	34150760	19100	19100	19100	19100	0
615	20240311	092800	34150760	19100	19100	19100	19100	0
616	20240311	092700	34150760	19100	19110	19110	19100	216
617	20240311	092600	30024160	19190	19190	19190	19190	3
618	20240311	092500	29966590	19110	19110	19110	19110	30
619	20240311	092400	29393290	19090	19090	19090	19090	2
620	20240311	092300	29355110	19110	19070	19110	19070	341
621	20240311	092200	22844960	19070	19070	19070	19070	200
622	20240311	092100	19030960	19070	19070	19070	19070	0
623	20240311	092000	19030960	19070	19090	19090	19070	185
624	20240311	091900	15500290	19110	19110	19110	19110	5
625	20240311	091800	15404740	19110	19110	19110	19110	0
626	20240311	091700	15404740	19110	19110	19110	19110	0
627	20240311	091600	15404740	19110	19110	19110	19110	2
628	20240311	091500	15366520	19110	19110	19110	19110	0
629	20240311	091400	15366520	19110	19110	19110	19110	0
630	20240311	091300	15366520	19110	19110	19110	19110	1
631	20240311	091200	15347410	19080	19080	19080	19080	0
632	20240311	091100	15347410	19080	19080	19080	19080	0
633	20240311	091000	15347410	19080	19080	19080	19080	0
634	20240311	090900	15347410	19080	19100	19100	19080	350
635	20240311	090800	8665930	19100	19110	19160	19100	151
636	20240311	090700	5781750	19100	19140	19140	19100	70
637	20240311	090600	4444030	19140	19140	19140	19140	0
638	20240311	090500	4444030	19140	19140	19140	19140	0
639	20240311	090400	4444030	19140	19140	19140	19140	0
640	20240311	090300	4444030	19140	19150	19150	19140	70
641	20240311	090200	3104040	19160	19160	19160	19160	4
642	20240311	090100	3027400	19160	19160	19160	19160	10
643	20240311	090000	2835800	19160	19160	19200	19160	148