KissMeData/089980/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195800	990216870	19000	19000	19000	19000	777
3	20240319	195700	990216870	19000	19000	19000	19000	0
4	20240319	195600	990216870	19000	19000	19000	19000	0
5	20240319	195500	990216870	19000	19000	19000	19000	0
6	20240319	195400	990216870	19000	19000	19000	19000	0
7	20240319	195300	990216870	19000	19000	19000	19000	0
8	20240319	195200	990216870	19000	19000	19000	19000	0
9	20240319	195100	990216870	19000	19000	19000	19000	0
10	20240319	195000	990216870	19000	19000	19000	19000	0
11	20240319	194900	990216870	19000	19000	19000	19000	0
12	20240319	194800	990216870	19000	19000	19000	19000	0
13	20240319	194700	990216870	19000	19000	19000	19000	0
14	20240319	194600	990216870	19000	19000	19000	19000	0
15	20240319	194500	990216870	19000	19000	19000	19000	0
16	20240319	194400	990216870	19000	19000	19000	19000	0
17	20240319	194300	990216870	19000	19000	19000	19000	0
18	20240319	194200	990216870	19000	19000	19000	19000	0
19	20240319	194100	990216870	19000	19000	19000	19000	0
20	20240319	194000	990216870	19000	19000	19000	19000	0
21	20240319	193900	990216870	19000	19000	19000	19000	0
22	20240319	193800	990216870	19000	19000	19000	19000	0
23	20240319	193700	990216870	19000	19000	19000	19000	0
24	20240319	193600	990216870	19000	19000	19000	19000	0
25	20240319	193500	990216870	19000	19000	19000	19000	0
26	20240319	193400	990216870	19000	19000	19000	19000	0
27	20240319	193300	990216870	19000	19000	19000	19000	0
28	20240319	193200	990216870	19000	19000	19000	19000	0
29	20240319	193100	990216870	19000	19000	19000	19000	0
30	20240319	193000	990216870	19000	19000	19000	19000	0
31	20240319	192900	990216870	19000	19000	19000	19000	0
32	20240319	192800	990216870	19000	19000	19000	19000	777
33	20240319	192700	990216870	19000	19000	19000	19000	0
34	20240319	192600	990216870	19000	19000	19000	19000	0
35	20240319	192500	990216870	19000	19000	19000	19000	0
36	20240319	192400	990216870	19000	19000	19000	19000	0
37	20240319	192300	990216870	19000	19000	19000	19000	0
38	20240319	192200	990216870	19000	19000	19000	19000	0
39	20240319	192100	990216870	19000	19000	19000	19000	0
40	20240319	192000	990216870	19000	19000	19000	19000	0
41	20240319	191900	990216870	19000	19000	19000	19000	0
42	20240319	191800	990216870	19000	19000	19000	19000	0
43	20240319	191700	990216870	19000	19000	19000	19000	0
44	20240319	191600	990216870	19000	19000	19000	19000	0
45	20240319	191500	990216870	19000	19000	19000	19000	0
46	20240319	191400	990216870	19000	19000	19000	19000	0
47	20240319	191300	990216870	19000	19000	19000	19000	0
48	20240319	191200	990216870	19000	19000	19000	19000	0
49	20240319	191100	990216870	19000	19000	19000	19000	0
50	20240319	191000	990216870	19000	19000	19000	19000	0
51	20240319	190900	990216870	19000	19000	19000	19000	0
52	20240319	190800	990216870	19000	19000	19000	19000	0
53	20240319	190700	990216870	19000	19000	19000	19000	0
54	20240319	190600	990216870	19000	19000	19000	19000	0
55	20240319	190500	990216870	19000	19000	19000	19000	0
56	20240319	190400	990216870	19000	19000	19000	19000	0
57	20240319	190300	990216870	19000	19000	19000	19000	0
58	20240319	190200	990216870	19000	19000	19000	19000	0
59	20240319	190100	990216870	19000	19000	19000	19000	0
60	20240319	190000	990216870	19000	19000	19000	19000	0
61	20240319	185900	990216870	19000	19000	19000	19000	0
62	20240319	185800	990216870	19000	19000	19000	19000	777
63	20240319	185700	990216870	19000	19000	19000	19000	0
64	20240319	185600	990216870	19000	19000	19000	19000	0
65	20240319	185500	990216870	19000	19000	19000	19000	0
66	20240319	185400	990216870	19000	19000	19000	19000	0
67	20240319	185300	990216870	19000	19000	19000	19000	0
68	20240319	185200	990216870	19000	19000	19000	19000	0
69	20240319	185100	990216870	19000	19000	19000	19000	0
70	20240319	185000	990216870	19000	19000	19000	19000	0
71	20240319	184900	990216870	19000	19000	19000	19000	0
72	20240319	184800	990216870	19000	19000	19000	19000	0
73	20240319	184700	990216870	19000	19000	19000	19000	0
74	20240319	184600	990216870	19000	19000	19000	19000	0
75	20240319	184500	990216870	19000	19000	19000	19000	0
76	20240319	184400	990216870	19000	19000	19000	19000	0
77	20240319	184300	990216870	19000	19000	19000	19000	0
78	20240319	184200	990216870	19000	19000	19000	19000	0
79	20240319	184100	990216870	19000	19000	19000	19000	0
80	20240319	184000	990216870	19000	19000	19000	19000	0
81	20240319	183900	990216870	19000	19000	19000	19000	0
82	20240319	183800	990216870	19000	19000	19000	19000	0
83	20240319	183700	990216870	19000	19000	19000	19000	0
84	20240319	183600	990216870	19000	19000	19000	19000	0
85	20240319	183500	990216870	19000	19000	19000	19000	0
86	20240319	183400	990216870	19000	19000	19000	19000	0
87	20240319	183300	990216870	19000	19000	19000	19000	0
88	20240319	183200	990216870	19000	19000	19000	19000	0
89	20240319	183100	990216870	19000	19000	19000	19000	0
90	20240319	183000	990216870	19000	19000	19000	19000	0
91	20240319	182900	990216870	19000	19000	19000	19000	0
92	20240319	182800	990216870	19000	19000	19000	19000	777
93	20240319	182700	990216870	19000	19000	19000	19000	0
94	20240319	182600	990216870	19000	19000	19000	19000	0
95	20240319	182500	990216870	19000	19000	19000	19000	0
96	20240319	182400	990216870	19000	19000	19000	19000	0
97	20240319	182300	990216870	19000	19000	19000	19000	0
98	20240319	182200	990216870	19000	19000	19000	19000	0
99	20240319	182100	990216870	19000	19000	19000	19000	0
100	20240319	182000	990216870	19000	19000	19000	19000	0
101	20240319	181900	990216870	19000	19000	19000	19000	0
102	20240319	181800	990216870	19000	19000	19000	19000	0
103	20240319	181700	990216870	19000	19000	19000	19000	0
104	20240319	181600	990216870	19000	19000	19000	19000	0
105	20240319	181500	990216870	19000	19000	19000	19000	0
106	20240319	181400	990216870	19000	19000	19000	19000	0
107	20240319	181300	990216870	19000	19000	19000	19000	0
108	20240319	181200	990216870	19000	19000	19000	19000	0
109	20240319	181100	990216870	19000	19000	19000	19000	0
110	20240319	181000	990216870	19000	19000	19000	19000	0
111	20240319	180900	990216870	19000	19000	19000	19000	0
112	20240319	180800	990216870	19000	19000	19000	19000	0
113	20240319	180700	990216870	19000	19000	19000	19000	0
114	20240319	180600	990216870	19000	19000	19000	19000	0
115	20240319	180500	990216870	19000	19000	19000	19000	0
116	20240319	180400	990216870	19000	19000	19000	19000	0
117	20240319	180300	990216870	19000	19000	19000	19000	0
118	20240319	180200	990216870	19000	19000	19000	19000	0
119	20240319	180100	990216870	19000	19000	19000	19000	0
120	20240319	180000	990216870	19000	19000	19000	19000	0
121	20240319	175900	990216870	19000	19000	19000	19000	0
122	20240319	175800	990216870	19000	19000	19000	19000	777
123	20240319	175700	990216870	19000	19000	19000	19000	0
124	20240319	175600	990216870	19000	19000	19000	19000	0
125	20240319	175500	990216870	19000	19000	19000	19000	0
126	20240319	175400	990216870	19000	19000	19000	19000	0
127	20240319	175300	990216870	19000	19000	19000	19000	0
128	20240319	175200	990216870	19000	19000	19000	19000	0
129	20240319	175100	990216870	19000	19000	19000	19000	0
130	20240319	175000	990216870	19000	19000	19000	19000	0
131	20240319	174900	990216870	19000	19000	19000	19000	0
132	20240319	174800	990216870	19000	19000	19000	19000	0
133	20240319	174700	990216870	19000	19000	19000	19000	0
134	20240319	174600	990216870	19000	19000	19000	19000	0
135	20240319	174500	990216870	19000	19000	19000	19000	0
136	20240319	174400	990216870	19000	19000	19000	19000	0
137	20240319	174300	990216870	19000	19000	19000	19000	0
138	20240319	174200	990216870	19000	19000	19000	19000	0
139	20240319	174100	990216870	19000	19000	19000	19000	0
140	20240319	174000	990216870	19000	19000	19000	19000	0
141	20240319	173900	990216870	19000	19000	19000	19000	0
142	20240319	173800	990216870	19000	19000	19000	19000	0
143	20240319	173700	990216870	19000	19000	19000	19000	0
144	20240319	173600	990216870	19000	19000	19000	19000	0
145	20240319	173500	990216870	19000	19000	19000	19000	0
146	20240319	173400	990216870	19000	19000	19000	19000	0
147	20240319	173300	990216870	19000	19000	19000	19000	0
148	20240319	173200	990216870	19000	19000	19000	19000	0
149	20240319	173100	990216870	19000	19000	19000	19000	0
150	20240319	173000	990216870	19000	19000	19000	19000	0
151	20240319	172900	990216870	19000	19000	19000	19000	0
152	20240319	172800	990216870	19000	19000	19000	19000	777
153	20240319	172700	990216870	19000	19000	19000	19000	0
154	20240319	172600	990216870	19000	19000	19000	19000	0
155	20240319	172500	990216870	19000	19000	19000	19000	0
156	20240319	172400	990216870	19000	19000	19000	19000	0
157	20240319	172300	990216870	19000	19000	19000	19000	0
158	20240319	172200	990216870	19000	19000	19000	19000	0
159	20240319	172100	990216870	19000	19000	19000	19000	0
160	20240319	172000	990216870	19000	19000	19000	19000	0
161	20240319	171900	990216870	19000	19000	19000	19000	0
162	20240319	171800	990216870	19000	19000	19000	19000	0
163	20240319	171700	990216870	19000	19000	19000	19000	0
164	20240319	171600	990216870	19000	19000	19000	19000	0
165	20240319	171500	990216870	19000	19000	19000	19000	0
166	20240319	171400	990216870	19000	19000	19000	19000	0
167	20240319	171300	990216870	19000	19000	19000	19000	0
168	20240319	171200	990216870	19000	19000	19000	19000	0
169	20240319	171100	990216870	19000	19000	19000	19000	0
170	20240319	171000	990216870	19000	19000	19000	19000	0
171	20240319	170900	990216870	19000	19000	19000	19000	0
172	20240319	170800	990216870	19000	19000	19000	19000	0
173	20240319	170700	990216870	19000	19000	19000	19000	0
174	20240319	170600	990216870	19000	19000	19000	19000	0
175	20240319	170500	990216870	19000	19000	19000	19000	0
176	20240319	170400	990216870	19000	19000	19000	19000	0
177	20240319	170300	990216870	19000	19000	19000	19000	0
178	20240319	170200	990216870	19000	19000	19000	19000	0
179	20240319	170100	990216870	19000	19000	19000	19000	0
180	20240319	170000	990216870	19000	19000	19000	19000	0
181	20240319	165900	990216870	19000	19000	19000	19000	0
182	20240319	165800	990216870	19000	19000	19000	19000	777
183	20240319	165700	990216870	19000	19000	19000	19000	0
184	20240319	165600	990216870	19000	19000	19000	19000	0
185	20240319	165500	990216870	19000	19000	19000	19000	0
186	20240319	165400	990216870	19000	19000	19000	19000	0
187	20240319	165300	990216870	19000	19000	19000	19000	0
188	20240319	165200	990216870	19000	19000	19000	19000	0
189	20240319	165100	990216870	19000	19000	19000	19000	0
190	20240319	165000	990216870	19000	19000	19000	19000	0
191	20240319	164900	990216870	19000	19000	19000	19000	0
192	20240319	164800	990216870	19000	19000	19000	19000	0
193	20240319	164700	990216870	19000	19000	19000	19000	0
194	20240319	164600	990216870	19000	19000	19000	19000	0
195	20240319	164500	990216870	19000	19000	19000	19000	0
196	20240319	164400	990216870	19000	19000	19000	19000	0
197	20240319	164300	990216870	19000	19000	19000	19000	0
198	20240319	164200	990216870	19000	19000	19000	19000	0
199	20240319	164100	990216870	19000	19000	19000	19000	0
200	20240319	164000	990216870	19000	19000	19000	19000	0
201	20240319	163900	990216870	19000	19000	19000	19000	0
202	20240319	163800	990216870	19000	19000	19000	19000	0
203	20240319	163700	990216870	19000	19000	19000	19000	0
204	20240319	163600	990216870	19000	19000	19000	19000	0
205	20240319	163500	990216870	19000	19000	19000	19000	0
206	20240319	163400	990216870	19000	19000	19000	19000	0
207	20240319	163300	990216870	19000	19000	19000	19000	0
208	20240319	163200	990216870	19000	19000	19000	19000	0
209	20240319	163100	990216870	19000	19000	19000	19000	0
210	20240319	163000	990216870	19000	19000	19000	19000	0
211	20240319	162900	990216870	19000	19000	19000	19000	0
212	20240319	162800	990216870	19000	19000	19000	19000	777
213	20240319	162700	990216870	19000	19000	19000	19000	0
214	20240319	162600	990216870	19000	19000	19000	19000	0
215	20240319	162500	990216870	19000	19000	19000	19000	0
216	20240319	162400	990216870	19000	19000	19000	19000	0
217	20240319	162300	990216870	19000	19000	19000	19000	0
218	20240319	162200	990216870	19000	19000	19000	19000	0
219	20240319	162100	990216870	19000	19000	19000	19000	0
220	20240319	162000	990216870	19000	19000	19000	19000	0
221	20240319	161900	990216870	19000	19000	19000	19000	0
222	20240319	161800	990216870	19000	19000	19000	19000	0
223	20240319	161700	990216870	19000	19000	19000	19000	0
224	20240319	161600	990216870	19000	19000	19000	19000	0
225	20240319	161500	990216870	19000	19000	19000	19000	0
226	20240319	161400	990216870	19000	19000	19000	19000	0
227	20240319	161300	990216870	19000	19000	19000	19000	0
228	20240319	161200	990216870	19000	19000	19000	19000	0
229	20240319	161100	990216870	19000	19000	19000	19000	0
230	20240319	161000	990216870	19000	19000	19000	19000	0
231	20240319	160900	990216870	19000	19000	19000	19000	0
232	20240319	160800	990216870	19000	19000	19000	19000	0
233	20240319	160700	990216870	19000	19000	19000	19000	0
234	20240319	160600	990216870	19000	19000	19000	19000	0
235	20240319	160500	990216870	19000	19000	19000	19000	0
236	20240319	160400	990216870	19000	19000	19000	19000	0
237	20240319	160300	990216870	19000	19000	19000	19000	0
238	20240319	160200	990216870	19000	19000	19000	19000	0
239	20240319	160100	990216870	19000	19000	19000	19000	0
240	20240319	160000	990216870	19000	19000	19000	19000	0
241	20240319	155900	990216870	19000	19000	19000	19000	0
242	20240319	155800	990216870	19000	19000	19000	19000	777
243	20240319	155700	990216870	19000	19000	19000	19000	0
244	20240319	155600	990216870	19000	19000	19000	19000	0
245	20240319	155500	990216870	19000	19000	19000	19000	0
246	20240319	155400	990216870	19000	19000	19000	19000	0
247	20240319	155300	990216870	19000	19000	19000	19000	0
248	20240319	155200	990216870	19000	19000	19000	19000	0
249	20240319	155100	990216870	19000	19000	19000	19000	0
250	20240319	155000	990216870	19000	19000	19000	19000	0
251	20240319	154900	990216870	19000	19000	19000	19000	0
252	20240319	154800	990216870	19000	19000	19000	19000	0
253	20240319	154700	990216870	19000	19000	19000	19000	0
254	20240319	154600	990216870	19000	19000	19000	19000	0
255	20240319	154500	990216870	19000	19000	19000	19000	0
256	20240319	154400	990216870	19000	19000	19000	19000	0
257	20240319	154300	990216870	19000	19000	19000	19000	0
258	20240319	154200	990216870	19000	19000	19000	19000	0
259	20240319	154100	990216870	19000	19000	19000	19000	0
260	20240319	154000	990216870	19000	19000	19000	19000	0
261	20240319	153900	990216870	19000	19000	19000	19000	0
262	20240319	153800	990216870	19000	19000	19000	19000	0
263	20240319	153700	990216870	19000	19000	19000	19000	0
264	20240319	153600	990216870	19000	19000	19000	19000	0
265	20240319	153500	990216870	19000	19000	19000	19000	0
266	20240319	153400	990216870	19000	19000	19000	19000	0
267	20240319	153300	990216870	19000	19000	19000	19000	0
268	20240319	153200	990216870	19000	19000	19000	19000	0
269	20240319	153100	990216870	19000	19000	19000	19000	0
270	20240319	153000	990216870	19000	19000	19000	19000	777
271	20240319	152900	975453870	19000	19000	19000	19000	0
272	20240319	152800	975453870	19000	19000	19000	19000	0
273	20240319	152700	975453870	19000	19000	19000	19000	0
274	20240319	152600	975453870	19000	19000	19000	19000	0
275	20240319	152500	975453870	19000	19000	19000	19000	0
276	20240319	152400	975453870	19000	19000	19000	19000	0
277	20240319	152300	975453870	19000	19000	19000	19000	0
278	20240319	152200	975453870	19000	19000	19000	19000	0
279	20240319	152100	975453870	19000	19000	19000	19000	0
280	20240319	152000	975453870	19000	19000	19000	19000	0
281	20240319	151900	975453870	19000	19000	19000	18990	222
282	20240319	151800	971237060	18990	18990	18990	18990	49
283	20240319	151700	970306550	18980	19000	19000	18980	30
284	20240319	151600	969737090	19000	19000	19000	18970	4377
285	20240319	151500	886637030	19000	19000	19000	18990	7
286	20240319	151400	886504040	19000	19000	19000	18990	207
287	20240319	151300	882571080	19000	19000	19000	19000	1103
288	20240319	151200	861614080	19000	19000	19000	19000	1
289	20240319	151100	861595080	19000	19010	19010	19000	28
290	20240319	151000	861062870	19010	19000	19010	19000	13
291	20240319	150900	860815850	19010	19010	19010	19010	41
292	20240319	150800	860036440	19010	19010	19010	19010	10
293	20240319	150700	859846340	19010	19000	19010	19000	53
294	20240319	150600	858838840	19000	19000	19000	19000	95
295	20240319	150500	857033840	19000	19000	19010	19000	80
296	20240319	150400	855513740	19000	19010	19010	19000	16
297	20240319	150300	855209720	19010	19010	19010	19010	5
298	20240319	150200	855114670	19000	19000	19000	19000	18
299	20240319	150100	854772670	19000	19010	19010	19000	10
300	20240319	150000	854582640	19010	19010	19010	19010	21
301	20240319	145900	854183430	19010	19010	19010	19010	30
302	20240319	145800	853613130	19010	19010	19010	19010	5
303	20240319	145700	853518080	19000	19000	19000	19000	138
304	20240319	145600	850896080	18990	18990	18990	18990	3
305	20240319	145500	850839110	18990	18990	18990	18990	3
306	20240319	145400	850782140	18990	18990	18990	18990	0
307	20240319	145300	850782140	18990	18990	18990	18990	140
308	20240319	145200	848123540	18990	18990	18990	18990	1
309	20240319	145100	848104550	19000	19000	19000	18990	362
310	20240319	145000	841226600	19000	19000	19000	18990	19
311	20240319	144900	840865730	19000	19000	19000	18990	66
312	20240319	144800	839612030	19000	19000	19000	19000	79
313	20240319	144700	838111030	18990	18990	18990	18990	60
314	20240319	144600	836971630	18990	18990	18990	18990	0
315	20240319	144500	836971630	18990	18990	18990	18990	70
316	20240319	144400	835642330	18990	18990	18990	18990	0
317	20240319	144300	835642330	18990	18990	18990	18990	14
318	20240319	144200	835376470	18990	18990	18990	18990	101
319	20240319	144100	833458480	18990	18990	18990	18990	5
320	20240319	144000	833363530	19000	19000	19000	19000	1
321	20240319	143900	833344530	18990	18990	18990	18990	55
322	20240319	143800	832300080	19000	18990	19000	18990	29
323	20240319	143700	831749320	19000	18990	19000	18990	85
324	20240319	143600	830135070	18990	18990	18990	18990	7
325	20240319	143500	830002140	18990	18990	18990	18990	1
326	20240319	143400	829983150	18990	19000	19000	18990	5
327	20240319	143300	829888180	18990	18990	18990	18990	3
328	20240319	143200	829831210	18990	18990	18990	18990	52
329	20240319	143100	828843730	19000	19000	19000	19000	15
330	20240319	143000	828558730	19000	18990	19000	18990	46
331	20240319	142900	827685180	19000	19000	19000	19000	0
332	20240319	142800	827685180	19000	19000	19000	19000	1
333	20240319	142700	827666180	19000	19000	19000	19000	2
334	20240319	142600	827628180	19000	19000	19000	19000	50
335	20240319	142500	826678180	18990	18990	18990	18990	3
336	20240319	142400	826621210	18990	18990	18990	18990	30
337	20240319	142300	826051510	18990	18990	18990	18990	186
338	20240319	142200	822519370	19000	19000	19000	19000	43
339	20240319	142100	821702370	19000	19000	19000	19000	11
340	20240319	142000	821493370	19000	19000	19000	19000	6
341	20240319	141900	821379370	19000	19000	19000	19000	3
342	20240319	141800	821322370	19000	19000	19000	19000	4
343	20240319	141700	821246370	19000	19000	19000	19000	6
344	20240319	141600	821132370	19000	19000	19000	19000	1
345	20240319	141500	821113370	19000	19000	19000	19000	64
346	20240319	141400	819897370	18990	18990	18990	18990	0
347	20240319	141300	819897370	18990	18990	18990	18990	0
348	20240319	141200	819897370	18990	18990	18990	18990	16
349	20240319	141100	819593530	18980	18980	18980	18980	0
350	20240319	141000	819593530	18980	18980	18980	18980	100
351	20240319	140900	817695530	18990	18980	18990	18980	65
352	20240319	140800	816461370	18990	18990	18990	18990	57
353	20240319	140700	815378940	18980	18990	18990	18980	2
354	20240319	140600	815340970	18980	18980	18990	18980	19
355	20240319	140500	814980250	18990	19000	19000	18990	667
356	20240319	140400	802313910	18990	18990	18990	18990	0
357	20240319	140300	802313910	18990	18990	18990	18990	1
358	20240319	140200	802294920	18990	18990	18990	18990	8
359	20240319	140100	802143000	18990	19020	19020	18990	463
360	20240319	140000	793346500	19010	19010	19010	19010	5
361	20240319	135900	793251450	19020	19020	19020	19020	10
362	20240319	135800	793061250	19020	19010	19020	19010	15
363	20240319	135700	792776000	19010	19010	19010	19010	10
364	20240319	135600	792585900	19000	18990	19000	18990	279
365	20240319	135500	787284910	18990	18990	18990	18990	90
366	20240319	135400	785575810	18990	18990	18990	18990	12
367	20240319	135300	785347930	18990	19000	19000	18990	140
368	20240319	135200	782688000	19000	18990	19000	18990	39
369	20240319	135100	781947370	19000	19000	19000	19000	4
370	20240319	135000	781871370	18990	19000	19000	18990	9
371	20240319	134900	781700410	19000	19000	19000	19000	152
372	20240319	134800	778812410	19000	19000	19000	19000	0
373	20240319	134700	778812410	19000	19010	19010	19000	80
374	20240319	134600	777292260	19010	19010	19010	19010	8
375	20240319	134500	777140180	19010	19010	19010	19010	57
376	20240319	134400	776056610	19020	19020	19020	19010	38
377	20240319	134300	775333860	19010	19020	19020	19010	55
378	20240319	134200	774288260	19020	19020	19020	19010	33
379	20240319	134100	773660630	19020	19020	19020	19020	4
380	20240319	134000	773584550	19020	19020	19020	19020	0
381	20240319	133900	773584550	19020	19020	19020	19020	9
382	20240319	133800	773413370	19010	19000	19010	19000	38
383	20240319	133700	772691190	19010	19010	19010	19010	1
384	20240319	133600	772672180	19000	19000	19000	19000	59
385	20240319	133500	771551180	19000	19000	19000	19000	41
386	20240319	133400	770772180	19010	19010	19010	19010	15
387	20240319	133300	770487030	19000	19000	19000	19000	85
388	20240319	133200	768872030	19000	19000	19000	19000	79
389	20240319	133100	767371030	19000	18990	19000	18990	308
390	20240319	133000	761519180	19000	19000	19000	19000	0
391	20240319	132900	761519180	19000	19000	19000	19000	0
392	20240319	132800	761519180	19000	18990	19000	18990	135
393	20240319	132700	758955520	18990	18990	18990	18990	95
394	20240319	132600	757151470	18990	18990	18990	18990	0
395	20240319	132500	757151470	18990	18990	19000	18990	7
396	20240319	132400	757018530	18990	18990	18990	18990	7
397	20240319	132300	756885600	18990	19000	19000	18990	55
398	20240319	132200	755841100	18990	18990	18990	18990	5
399	20240319	132100	755746150	18990	18990	18990	18990	0
400	20240319	132000	755746150	18990	18990	18990	18990	0
401	20240319	131900	755746150	18990	18990	19000	18990	101
402	20240319	131800	753828150	18990	18990	18990	18990	163
403	20240319	131700	750732780	18990	19000	19000	18990	203
404	20240319	131600	746876680	19010	19010	19010	19010	0
405	20240319	131500	746876680	19010	19010	19010	19000	24
406	20240319	131400	746420640	19010	18990	19010	18990	81
407	20240319	131300	744881700	19000	18990	19000	18990	31
408	20240319	131200	744293000	19000	19000	19000	19000	168
409	20240319	131100	741101000	19010	19010	19010	19010	3
410	20240319	131000	741043970	19030	19030	19030	19030	0
411	20240319	130900	741043970	19030	19020	19030	19020	3
412	20240319	130800	740986890	19030	19010	19030	19010	26
413	20240319	130700	740492560	19030	19030	19030	19030	0
414	20240319	130600	740492560	19030	19010	19030	19000	1064
415	20240319	130500	720274490	19000	19000	19000	19000	50
416	20240319	130400	719324490	18990	18990	18990	18990	31
417	20240319	130300	718735800	18980	18980	18980	18980	42
418	20240319	130200	717938640	18980	18980	18980	18980	95
419	20240319	130100	716135540	18980	18980	18980	18980	70
420	20240319	130000	714806940	18980	18980	18980	18970	87
421	20240319	125900	713156300	18980	18980	18980	18980	21
422	20240319	125800	712757720	18980	18990	18990	18980	37
423	20240319	125700	712055440	18990	18990	19000	18990	14
424	20240319	125600	711789570	18990	18980	18990	18980	115
425	20240319	125500	709606230	18980	18980	18980	18980	10
426	20240319	125400	709416430	18980	18970	18980	18970	30
427	20240319	125300	708847180	18970	18970	18970	18970	29
428	20240319	125200	708297050	18960	18970	18970	18960	75
429	20240319	125100	706874610	18970	18970	18970	18970	22
430	20240319	125000	706457270	18970	18970	18970	18970	55
431	20240319	124900	705413920	18970	18970	18970	18970	2
432	20240319	124800	705375980	18970	18970	18970	18970	58
433	20240319	124700	704275720	18970	18970	18970	18970	13
434	20240319	124600	704029110	18970	18970	18970	18970	36
435	20240319	124500	703346190	18960	18960	18970	18960	200
436	20240319	124400	699554180	18970	18970	18970	18970	60
437	20240319	124300	698415980	18960	18970	18970	18960	45
438	20240319	124200	697562770	18980	18950	18980	18950	269
439	20240319	124100	692465120	18950	18970	18970	18950	335
440	20240319	124000	686115810	18970	18970	18970	18970	19
441	20240319	123900	685755380	18950	18980	18980	18940	624
442	20240319	123800	673924510	18980	19020	19020	18980	3450
443	20240319	123700	608379810	19000	19010	19010	19000	623
444	20240319	123600	596541450	19010	19010	19010	19010	74
445	20240319	123500	595134710	19010	19020	19020	19010	36
446	20240319	123400	594450310	19010	19010	19010	19010	1
447	20240319	123300	594431300	19020	19020	19020	19020	18
448	20240319	123200	594088940	19020	19020	19020	19020	21
449	20240319	123100	593689520	19020	19010	19020	19010	90
450	20240319	123000	591978600	19020	19010	19020	19000	472
451	20240319	122900	583010240	19000	19020	19030	19000	2530
452	20240319	122800	534922400	19030	19030	19030	19030	4
453	20240319	122700	534846280	19020	19030	19030	19020	50
454	20240319	122600	533895150	19030	19030	19040	19030	433
455	20240319	122500	525654570	19050	19040	19050	19040	346
456	20240319	122400	519065280	19040	19050	19050	19040	559
457	20240319	122300	508419610	19060	19060	19060	19060	0
458	20240319	122200	508419610	19060	19060	19060	19060	0
459	20240319	122100	508419610	19060	19060	19060	19060	65
460	20240319	122000	507180710	19060	19060	19060	19060	2
461	20240319	121900	507142590	19050	19060	19060	19050	218
462	20240319	121800	502988570	19080	19070	19080	19070	17
463	20240319	121700	502664360	19070	19070	19070	19070	0
464	20240319	121600	502664360	19070	19060	19070	19060	32
465	20240319	121500	502054410	19060	19080	19090	19060	382
466	20240319	121400	494770290	19060	19080	19080	19060	107
467	20240319	121300	492730810	19070	19070	19070	19070	1
468	20240319	121200	492711740	19070	19060	19070	19060	74
469	20240319	121100	491301220	19080	19060	19080	19060	70
470	20240319	121000	489966420	19080	19070	19090	19050	463
471	20240319	120900	481138970	19070	19070	19070	19070	404
472	20240319	120800	473434690	19070	19100	19100	19070	2905
473	20240319	120700	417967020	19100	19100	19100	19100	4
474	20240319	120600	417890620	19100	19100	19100	19100	20
475	20240319	120500	417508620	19100	19110	19110	19100	96
476	20240319	120400	415674130	19110	19110	19110	19110	6
477	20240319	120300	415559470	19100	19110	19110	19100	209
478	20240319	120200	411565540	19110	19110	19110	19110	0
479	20240319	120100	411565540	19110	19110	19110	19110	1
480	20240319	120000	411546430	19110	19110	19110	19100	34
481	20240319	115900	410896760	19110	19110	19110	19110	0
482	20240319	115800	410896760	19110	19110	19110	19110	4
483	20240319	115700	410820320	19110	19110	19110	19110	5
484	20240319	115600	410724770	19110	19110	19110	19110	0
485	20240319	115500	410724770	19110	19110	19110	19110	1
486	20240319	115400	410705660	19110	19110	19110	19110	20
487	20240319	115300	410323460	19120	19120	19120	19120	49
488	20240319	115200	409386580	19120	19130	19130	19120	39
489	20240319	115100	408640520	19130	19120	19140	19120	68
490	20240319	115000	407339980	19130	19130	19130	19130	0
491	20240319	114900	407339980	19130	19130	19130	19130	4
492	20240319	114800	407263460	19130	19130	19130	19130	1
493	20240319	114700	407244330	19130	19130	19130	19130	0
494	20240319	114600	407244330	19130	19130	19140	19130	57
495	20240319	114500	406153900	19130	19100	19130	19100	72
496	20240319	114400	404777170	19130	19120	19130	19110	315
497	20240319	114300	398756500	19120	19110	19120	19110	48
498	20240319	114200	397838910	19120	19120	19120	19120	7
499	20240319	114100	397705070	19130	19130	19130	19130	10
500	20240319	114000	397513770	19130	19130	19130	19130	0
501	20240319	113900	397513770	19130	19130	19130	19130	0
502	20240319	113800	397513770	19130	19130	19130	19130	6
503	20240319	113700	397398990	19140	19140	19140	19140	0
504	20240319	113600	397398990	19140	19140	19140	19140	1
505	20240319	113500	397379850	19140	19140	19140	19130	5
506	20240319	113400	397284170	19130	19130	19140	19130	165
507	20240319	113300	394127690	19130	19130	19130	19130	8
508	20240319	113200	393974650	19130	19130	19130	19130	2
509	20240319	113100	393936390	19100	19100	19100	19100	5
510	20240319	113000	393840890	19100	19120	19120	19100	512
511	20240319	112900	384058360	19120	19120	19120	19120	7
512	20240319	112800	383924520	19140	19140	19140	19140	0
513	20240319	112700	383924520	19140	19140	19140	19140	10
514	20240319	112600	383733120	19120	19120	19120	19120	0
515	20240319	112500	383733120	19120	19120	19120	19120	0
516	20240319	112400	383733120	19120	19120	19120	19120	0
517	20240319	112300	383733120	19120	19130	19130	19120	17
518	20240319	112200	383407980	19140	19140	19140	19140	0
519	20240319	112100	383407980	19140	19140	19140	19140	0
520	20240319	112000	383407980	19140	19130	19140	19130	15
521	20240319	111900	383120940	19130	19130	19130	19130	16
522	20240319	111800	382814860	19130	19130	19130	19130	1
523	20240319	111700	382795730	19110	19120	19120	19110	11
524	20240319	111600	382585490	19110	19110	19110	19110	7
525	20240319	111500	382451720	19110	19110	19110	19110	0
526	20240319	111400	382451720	19110	19110	19110	19110	0
527	20240319	111300	382451720	19110	19110	19110	19110	0
528	20240319	111200	382451720	19110	19110	19110	19110	162
529	20240319	111100	379355900	19110	19110	19110	19110	0
530	20240319	111000	379355900	19110	19110	19110	19110	10
531	20240319	110900	379164800	19110	19110	19110	19110	16
532	20240319	110800	378859040	19110	19110	19110	19110	0
533	20240319	110700	378859040	19110	19110	19110	19110	7
534	20240319	110600	378725270	19110	19110	19110	19110	2
535	20240319	110500	378687050	19140	19130	19140	19130	6
536	20240319	110400	378572250	19100	19120	19120	19100	617
537	20240319	110300	366781620	19120	19120	19120	19120	43
538	20240319	110200	365959460	19130	19130	19130	19130	2
539	20240319	110100	365921200	19120	19120	19120	19120	7
540	20240319	110000	365787360	19120	19120	19120	19120	0
541	20240319	105900	365787360	19120	19120	19120	19120	0
542	20240319	105800	365787360	19120	19120	19120	19120	0
543	20240319	105700	365787360	19120	19120	19120	19120	50
544	20240319	105600	364831360	19120	19120	19120	19120	0
545	20240319	105500	364831360	19120	19120	19120	19120	21
546	20240319	105400	364429840	19120	19130	19130	19120	130
547	20240319	105300	361943410	19130	19130	19130	19130	98
548	20240319	105200	360068670	19130	19130	19130	19130	30
549	20240319	105100	359494770	19130	19130	19130	19130	44
550	20240319	105000	358653050	19130	19130	19130	19130	1
551	20240319	104900	358633920	19130	19130	19130	19130	52
552	20240319	104800	357639160	19130	19120	19130	19120	4
553	20240319	104700	357562670	19120	19120	19120	19120	100
554	20240319	104600	355650670	19120	19120	19120	19120	66
555	20240319	104500	354388750	19130	19130	19130	19130	12
556	20240319	104400	354159190	19130	19130	19130	19130	3
557	20240319	104300	354101800	19130	19130	19130	19130	0
558	20240319	104200	354101800	19130	19130	19130	19130	22
559	20240319	104100	353680940	19120	19120	19120	19120	91
560	20240319	104000	351941020	19120	19120	19120	19120	1
561	20240319	103900	351921900	19110	19110	19110	19110	107
562	20240319	103800	349877130	19110	19110	19110	19110	418
563	20240319	103700	341889150	19110	19110	19110	19110	400
564	20240319	103600	334245150	19110	19110	19110	19110	10
565	20240319	103500	334054050	19120	19120	19120	19120	436
566	20240319	103400	325717730	19120	19130	19130	19120	108
567	20240319	103300	323651760	19130	19130	19130	19130	0
568	20240319	103200	323651760	19130	19130	19130	19130	12
569	20240319	103100	323422200	19130	19130	19130	19130	217
570	20240319	103000	319270990	19130	19150	19150	19130	271
571	20240319	102900	314083160	19140	19140	19140	19140	0
572	20240319	102800	314083160	19140	19140	19140	19140	0
573	20240319	102700	314083160	19140	19140	19140	19140	0
574	20240319	102600	314083160	19140	19140	19140	19140	10
575	20240319	102500	313891760	19160	19150	19160	19150	13
576	20240319	102400	313642760	19130	19130	19130	19130	43
577	20240319	102300	312820170	19130	19130	19130	19130	76
578	20240319	102200	311366290	19130	19160	19160	19130	326
579	20240319	102100	305122610	19160	19170	19170	19160	31
580	20240319	102000	304528350	19190	19190	19190	19190	1
581	20240319	101900	304509160	19190	19190	19190	19190	5
582	20240319	101800	304413210	19190	19190	19190	19190	5
583	20240319	101700	304317260	19190	19190	19200	19190	4
584	20240319	101600	304240490	19170	19180	19190	19170	237
585	20240319	101500	299693460	19180	19170	19180	19170	127
586	20240319	101400	297257850	19160	19160	19160	19160	90
587	20240319	101300	295533450	19160	19160	19160	19160	2
588	20240319	101200	295495130	19160	19170	19170	19160	21
589	20240319	101100	295092730	19170	19160	19170	19160	4
590	20240319	101000	295016070	19170	19160	19170	19160	93
591	20240319	100900	293234120	19170	19160	19180	19150	173
592	20240319	100800	289919420	19160	19160	19160	19160	0
593	20240319	100700	289919420	19160	19160	19160	19160	0
594	20240319	100600	289919420	19160	19130	19160	19120	1248
595	20240319	100500	266031280	19130	19130	19130	19130	31
596	20240319	100400	265438250	19120	19120	19120	19120	112
597	20240319	100300	263296810	19120	19120	19120	19120	0
598	20240319	100200	263296810	19120	19120	19120	19120	2
599	20240319	100100	263258570	19110	19110	19110	19110	79
600	20240319	100000	261748880	19100	19100	19110	19100	113
601	20240319	095900	259590570	19100	19110	19110	19100	61
602	20240319	095800	258425090	19110	19110	19110	19100	22
603	20240319	095700	258004770	19110	19130	19130	19110	34
604	20240319	095600	257355010	19130	19130	19130	19130	0
605	20240319	095500	257355010	19130	19110	19130	19100	134
606	20240319	095400	254794670	19110	19120	19120	19110	530
607	20240319	095300	244666140	19120	19120	19120	19110	83
608	20240319	095200	243079700	19120	19120	19120	19120	3
609	20240319	095100	243022340	19120	19130	19130	19110	154
610	20240319	095000	240079270	19130	19110	19130	19110	52
611	20240319	094900	239085510	19110	19120	19120	19110	49
612	20240319	094800	238148900	19120	19120	19120	19120	201
613	20240319	094700	234305780	19120	19120	19120	19110	226
614	20240319	094600	229986500	19120	19130	19130	19120	58
615	20240319	094500	228877520	19120	19120	19130	19120	371
616	20240319	094400	221783970	19130	19130	19130	19130	0
617	20240319	094300	221783970	19130	19130	19130	19130	1
618	20240319	094200	221764840	19130	19120	19130	19120	56
619	20240319	094100	220694030	19120	19120	19120	19120	339
620	20240319	094000	214212350	19110	19130	19130	19110	359
621	20240319	093900	207348140	19130	19120	19130	19120	26
622	20240319	093800	206850960	19120	19130	19130	19120	33
623	20240319	093700	206219740	19130	19130	19130	19130	0
624	20240319	093600	206219740	19130	19130	19130	19130	73
625	20240319	093500	204823250	19130	19130	19130	19130	0
626	20240319	093400	204823250	19130	19120	19130	19120	51
627	20240319	093300	203848120	19120	19120	19120	19120	14
628	20240319	093200	203580440	19120	19120	19120	19120	41
629	20240319	093100	202796520	19120	19120	19120	19120	237
630	20240319	093000	198265080	19120	19130	19130	19120	510
631	20240319	092900	188513780	19130	19130	19130	19130	153
632	20240319	092800	185586890	19130	19130	19130	19120	234
633	20240319	092700	181112190	19120	19130	19130	19120	187
634	20240319	092600	177535770	19130	19130	19130	19130	25
635	20240319	092500	177057520	19150	19150	19160	19150	9
636	20240319	092400	176885130	19160	19130	19170	19120	90
637	20240319	092300	175162780	19120	19120	19120	19120	81
638	20240319	092200	173614060	19120	19130	19130	19110	752
639	20240319	092100	159237580	19130	19180	19180	19130	1514
640	20240319	092000	130244260	19180	19190	19190	19180	15
641	20240319	091900	129956440	19190	19190	19190	19190	3
642	20240319	091800	129898870	19190	19180	19190	19180	53
643	20240319	091700	128882270	19180	19180	19180	19180	11
644	20240319	091600	128671290	19190	19180	19190	19170	55
645	20240319	091500	127616620	19180	19180	19180	19180	31
646	20240319	091400	127022040	19180	19180	19190	19180	37
647	20240319	091300	126312360	19200	19170	19200	19170	1001
648	20240319	091200	107115720	19170	19180	19180	19170	400
649	20240319	091100	99446670	19180	19190	19190	19180	58
650	20240319	091000	98334190	19200	19180	19200	19180	32
651	20240319	090900	97720390	19180	19180	19180	19170	681
652	20240319	090800	84665440	19180	19190	19190	19180	444
653	20240319	090700	76148170	19200	19240	19240	19200	100
654	20240319	090600	74226510	19210	19210	19240	19190	129
655	20240319	090500	71750720	19190	19190	19190	19180	311
656	20240319	090400	65783830	19190	19180	19190	19180	119
657	20240319	090300	63501140	19180	19330	19330	19180	115
658	20240319	090200	61294320	19190	19160	19330	19160	753
659	20240319	090100	46856880	19170	19190	19190	19170	509
660	20240319	090000	37093310	19190	19200	19330	19180	1932