KissMeData/089980/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195600	775441940	19170	19170	19170	19170	623
3	20240322	195500	775441940	19170	19170	19170	19170	0
4	20240322	195400	775441940	19170	19170	19170	19170	0
5	20240322	195300	775441940	19170	19170	19170	19170	0
6	20240322	195200	775441940	19170	19170	19170	19170	0
7	20240322	195100	775441940	19170	19170	19170	19170	0
8	20240322	195000	775441940	19170	19170	19170	19170	0
9	20240322	194900	775441940	19170	19170	19170	19170	0
10	20240322	194800	775441940	19170	19170	19170	19170	0
11	20240322	194700	775441940	19170	19170	19170	19170	0
12	20240322	194600	775441940	19170	19170	19170	19170	0
13	20240322	194500	775441940	19170	19170	19170	19170	0
14	20240322	194400	775441940	19170	19170	19170	19170	0
15	20240322	194300	775441940	19170	19170	19170	19170	0
16	20240322	194200	775441940	19170	19170	19170	19170	0
17	20240322	194100	775441940	19170	19170	19170	19170	0
18	20240322	194000	775441940	19170	19170	19170	19170	0
19	20240322	193900	775441940	19170	19170	19170	19170	0
20	20240322	193800	775441940	19170	19170	19170	19170	0
21	20240322	193700	775441940	19170	19170	19170	19170	0
22	20240322	193600	775441940	19170	19170	19170	19170	0
23	20240322	193500	775441940	19170	19170	19170	19170	0
24	20240322	193400	775441940	19170	19170	19170	19170	0
25	20240322	193300	775441940	19170	19170	19170	19170	0
26	20240322	193200	775441940	19170	19170	19170	19170	0
27	20240322	193100	775441940	19170	19170	19170	19170	0
28	20240322	193000	775441940	19170	19170	19170	19170	0
29	20240322	192900	775441940	19170	19170	19170	19170	0
30	20240322	192800	775441940	19170	19170	19170	19170	0
31	20240322	192700	775441940	19170	19170	19170	19170	0
32	20240322	192600	775441940	19170	19170	19170	19170	623
33	20240322	192500	775441940	19170	19170	19170	19170	0
34	20240322	192400	775441940	19170	19170	19170	19170	0
35	20240322	192300	775441940	19170	19170	19170	19170	0
36	20240322	192200	775441940	19170	19170	19170	19170	0
37	20240322	192100	775441940	19170	19170	19170	19170	0
38	20240322	192000	775441940	19170	19170	19170	19170	0
39	20240322	191900	775441940	19170	19170	19170	19170	0
40	20240322	191800	775441940	19170	19170	19170	19170	0
41	20240322	191700	775441940	19170	19170	19170	19170	0
42	20240322	191600	775441940	19170	19170	19170	19170	0
43	20240322	191500	775441940	19170	19170	19170	19170	0
44	20240322	191400	775441940	19170	19170	19170	19170	0
45	20240322	191300	775441940	19170	19170	19170	19170	0
46	20240322	191200	775441940	19170	19170	19170	19170	0
47	20240322	191100	775441940	19170	19170	19170	19170	0
48	20240322	191000	775441940	19170	19170	19170	19170	0
49	20240322	190900	775441940	19170	19170	19170	19170	0
50	20240322	190800	775441940	19170	19170	19170	19170	0
51	20240322	190700	775441940	19170	19170	19170	19170	0
52	20240322	190600	775441940	19170	19170	19170	19170	0
53	20240322	190500	775441940	19170	19170	19170	19170	0
54	20240322	190400	775441940	19170	19170	19170	19170	0
55	20240322	190300	775441940	19170	19170	19170	19170	0
56	20240322	190200	775441940	19170	19170	19170	19170	0
57	20240322	190100	775441940	19170	19170	19170	19170	0
58	20240322	190000	775441940	19170	19170	19170	19170	0
59	20240322	185900	775441940	19170	19170	19170	19170	0
60	20240322	185800	775441940	19170	19170	19170	19170	0
61	20240322	185700	775441940	19170	19170	19170	19170	0
62	20240322	185600	775441940	19170	19170	19170	19170	623
63	20240322	185500	775441940	19170	19170	19170	19170	0
64	20240322	185400	775441940	19170	19170	19170	19170	0
65	20240322	185300	775441940	19170	19170	19170	19170	0
66	20240322	185200	775441940	19170	19170	19170	19170	0
67	20240322	185100	775441940	19170	19170	19170	19170	0
68	20240322	185000	775441940	19170	19170	19170	19170	0
69	20240322	184900	775441940	19170	19170	19170	19170	0
70	20240322	184800	775441940	19170	19170	19170	19170	0
71	20240322	184700	775441940	19170	19170	19170	19170	0
72	20240322	184600	775441940	19170	19170	19170	19170	0
73	20240322	184500	775441940	19170	19170	19170	19170	0
74	20240322	184400	775441940	19170	19170	19170	19170	0
75	20240322	184300	775441940	19170	19170	19170	19170	0
76	20240322	184200	775441940	19170	19170	19170	19170	0
77	20240322	184100	775441940	19170	19170	19170	19170	0
78	20240322	184000	775441940	19170	19170	19170	19170	0
79	20240322	183900	775441940	19170	19170	19170	19170	0
80	20240322	183800	775441940	19170	19170	19170	19170	0
81	20240322	183700	775441940	19170	19170	19170	19170	0
82	20240322	183600	775441940	19170	19170	19170	19170	0
83	20240322	183500	775441940	19170	19170	19170	19170	0
84	20240322	183400	775441940	19170	19170	19170	19170	0
85	20240322	183300	775441940	19170	19170	19170	19170	0
86	20240322	183200	775441940	19170	19170	19170	19170	0
87	20240322	183100	775441940	19170	19170	19170	19170	0
88	20240322	183000	775441940	19170	19170	19170	19170	0
89	20240322	182900	775441940	19170	19170	19170	19170	0
90	20240322	182800	775441940	19170	19170	19170	19170	0
91	20240322	182700	775441940	19170	19170	19170	19170	0
92	20240322	182600	775441940	19170	19170	19170	19170	623
93	20240322	182500	775441940	19170	19170	19170	19170	0
94	20240322	182400	775441940	19170	19170	19170	19170	0
95	20240322	182300	775441940	19170	19170	19170	19170	0
96	20240322	182200	775441940	19170	19170	19170	19170	0
97	20240322	182100	775441940	19170	19170	19170	19170	0
98	20240322	182000	775441940	19170	19170	19170	19170	0
99	20240322	181900	775441940	19170	19170	19170	19170	0
100	20240322	181800	775441940	19170	19170	19170	19170	0
101	20240322	181700	775441940	19170	19170	19170	19170	0
102	20240322	181600	775441940	19170	19170	19170	19170	0
103	20240322	181500	775441940	19170	19170	19170	19170	0
104	20240322	181400	775441940	19170	19170	19170	19170	0
105	20240322	181300	775441940	19170	19170	19170	19170	0
106	20240322	181200	775441940	19170	19170	19170	19170	0
107	20240322	181100	775441940	19170	19170	19170	19170	0
108	20240322	181000	775441940	19170	19170	19170	19170	0
109	20240322	180900	775441940	19170	19170	19170	19170	0
110	20240322	180800	775441940	19170	19170	19170	19170	0
111	20240322	180700	775441940	19170	19170	19170	19170	0
112	20240322	180600	775441940	19170	19170	19170	19170	0
113	20240322	180500	775441940	19170	19170	19170	19170	0
114	20240322	180400	775441940	19170	19170	19170	19170	0
115	20240322	180300	775441940	19170	19170	19170	19170	0
116	20240322	180200	775441940	19170	19170	19170	19170	0
117	20240322	180100	775441940	19170	19170	19170	19170	0
118	20240322	180000	775441940	19170	19170	19170	19170	0
119	20240322	175900	775441940	19170	19170	19170	19170	0
120	20240322	175800	775441940	19170	19170	19170	19170	0
121	20240322	175700	775441940	19170	19170	19170	19170	0
122	20240322	175600	775441940	19170	19170	19170	19170	623
123	20240322	175500	775441940	19170	19170	19170	19170	0
124	20240322	175400	775441940	19170	19170	19170	19170	0
125	20240322	175300	775441940	19170	19170	19170	19170	0
126	20240322	175200	775441940	19170	19170	19170	19170	0
127	20240322	175100	775441940	19170	19170	19170	19170	0
128	20240322	175000	775441940	19170	19170	19170	19170	0
129	20240322	174900	775441940	19170	19170	19170	19170	0
130	20240322	174800	775441940	19170	19170	19170	19170	0
131	20240322	174700	775441940	19170	19170	19170	19170	0
132	20240322	174600	775441940	19170	19170	19170	19170	0
133	20240322	174500	775441940	19170	19170	19170	19170	0
134	20240322	174400	775441940	19170	19170	19170	19170	0
135	20240322	174300	775441940	19170	19170	19170	19170	0
136	20240322	174200	775441940	19170	19170	19170	19170	0
137	20240322	174100	775441940	19170	19170	19170	19170	0
138	20240322	174000	775441940	19170	19170	19170	19170	0
139	20240322	173900	775441940	19170	19170	19170	19170	0
140	20240322	173800	775441940	19170	19170	19170	19170	0
141	20240322	173700	775441940	19170	19170	19170	19170	0
142	20240322	173600	775441940	19170	19170	19170	19170	0
143	20240322	173500	775441940	19170	19170	19170	19170	0
144	20240322	173400	775441940	19170	19170	19170	19170	0
145	20240322	173300	775441940	19170	19170	19170	19170	0
146	20240322	173200	775441940	19170	19170	19170	19170	0
147	20240322	173100	775441940	19170	19170	19170	19170	0
148	20240322	173000	775441940	19170	19170	19170	19170	0
149	20240322	172900	775441940	19170	19170	19170	19170	0
150	20240322	172800	775441940	19170	19170	19170	19170	0
151	20240322	172700	775441940	19170	19170	19170	19170	0
152	20240322	172600	775441940	19170	19170	19170	19170	623
153	20240322	172500	775441940	19170	19170	19170	19170	0
154	20240322	172400	775441940	19170	19170	19170	19170	0
155	20240322	172300	775441940	19170	19170	19170	19170	0
156	20240322	172200	775441940	19170	19170	19170	19170	0
157	20240322	172100	775441940	19170	19170	19170	19170	0
158	20240322	172000	775441940	19170	19170	19170	19170	0
159	20240322	171900	775441940	19170	19170	19170	19170	0
160	20240322	171800	775441940	19170	19170	19170	19170	0
161	20240322	171700	775441940	19170	19170	19170	19170	0
162	20240322	171600	775441940	19170	19170	19170	19170	0
163	20240322	171500	775441940	19170	19170	19170	19170	0
164	20240322	171400	775441940	19170	19170	19170	19170	0
165	20240322	171300	775441940	19170	19170	19170	19170	0
166	20240322	171200	775441940	19170	19170	19170	19170	0
167	20240322	171100	775441940	19170	19170	19170	19170	0
168	20240322	171000	775441940	19170	19170	19170	19170	0
169	20240322	170900	775441940	19170	19170	19170	19170	0
170	20240322	170800	775441940	19170	19170	19170	19170	0
171	20240322	170700	775441940	19170	19170	19170	19170	0
172	20240322	170600	775441940	19170	19170	19170	19170	0
173	20240322	170500	775441940	19170	19170	19170	19170	0
174	20240322	170400	775441940	19170	19170	19170	19170	0
175	20240322	170300	775441940	19170	19170	19170	19170	0
176	20240322	170200	775441940	19170	19170	19170	19170	0
177	20240322	170100	775441940	19170	19170	19170	19170	0
178	20240322	170000	775441940	19170	19170	19170	19170	0
179	20240322	165900	775441940	19170	19170	19170	19170	0
180	20240322	165800	775441940	19170	19170	19170	19170	0
181	20240322	165700	775441940	19170	19170	19170	19170	0
182	20240322	165600	775441940	19170	19170	19170	19170	623
183	20240322	165500	775441940	19170	19170	19170	19170	0
184	20240322	165400	775441940	19170	19170	19170	19170	0
185	20240322	165300	775441940	19170	19170	19170	19170	0
186	20240322	165200	775441940	19170	19170	19170	19170	0
187	20240322	165100	775441940	19170	19170	19170	19170	0
188	20240322	165000	775441940	19170	19170	19170	19170	0
189	20240322	164900	775441940	19170	19170	19170	19170	0
190	20240322	164800	775441940	19170	19170	19170	19170	0
191	20240322	164700	775441940	19170	19170	19170	19170	0
192	20240322	164600	775441940	19170	19170	19170	19170	0
193	20240322	164500	775441940	19170	19170	19170	19170	0
194	20240322	164400	775441940	19170	19170	19170	19170	0
195	20240322	164300	775441940	19170	19170	19170	19170	0
196	20240322	164200	775441940	19170	19170	19170	19170	0
197	20240322	164100	775441940	19170	19170	19170	19170	0
198	20240322	164000	775441940	19170	19170	19170	19170	0
199	20240322	163900	775441940	19170	19170	19170	19170	0
200	20240322	163800	775441940	19170	19170	19170	19170	0
201	20240322	163700	775441940	19170	19170	19170	19170	0
202	20240322	163600	775441940	19170	19170	19170	19170	0
203	20240322	163500	775441940	19170	19170	19170	19170	0
204	20240322	163400	775441940	19170	19170	19170	19170	0
205	20240322	163300	775441940	19170	19170	19170	19170	0
206	20240322	163200	775441940	19170	19170	19170	19170	0
207	20240322	163100	775441940	19170	19170	19170	19170	0
208	20240322	163000	775441940	19170	19170	19170	19170	0
209	20240322	162900	775441940	19170	19170	19170	19170	0
210	20240322	162800	775441940	19170	19170	19170	19170	0
211	20240322	162700	775441940	19170	19170	19170	19170	0
212	20240322	162600	775441940	19170	19170	19170	19170	623
213	20240322	162500	775441940	19170	19170	19170	19170	0
214	20240322	162400	775441940	19170	19170	19170	19170	0
215	20240322	162300	775441940	19170	19170	19170	19170	0
216	20240322	162200	775441940	19170	19170	19170	19170	0
217	20240322	162100	775441940	19170	19170	19170	19170	0
218	20240322	162000	775441940	19170	19170	19170	19170	0
219	20240322	161900	775441940	19170	19170	19170	19170	0
220	20240322	161800	775441940	19170	19170	19170	19170	0
221	20240322	161700	775441940	19170	19170	19170	19170	0
222	20240322	161600	775441940	19170	19170	19170	19170	0
223	20240322	161500	775441940	19170	19170	19170	19170	0
224	20240322	161400	775441940	19170	19170	19170	19170	0
225	20240322	161300	775441940	19170	19170	19170	19170	0
226	20240322	161200	775441940	19170	19170	19170	19170	0
227	20240322	161100	775441940	19170	19170	19170	19170	0
228	20240322	161000	775441940	19170	19170	19170	19170	0
229	20240322	160900	775441940	19170	19170	19170	19170	0
230	20240322	160800	775441940	19170	19170	19170	19170	0
231	20240322	160700	775441940	19170	19170	19170	19170	0
232	20240322	160600	775441940	19170	19170	19170	19170	0
233	20240322	160500	775441940	19170	19170	19170	19170	0
234	20240322	160400	775441940	19170	19170	19170	19170	0
235	20240322	160300	775441940	19170	19170	19170	19170	0
236	20240322	160200	775441940	19170	19170	19170	19170	0
237	20240322	160100	775441940	19170	19170	19170	19170	0
238	20240322	160000	775441940	19170	19170	19170	19170	0
239	20240322	155900	775441940	19170	19170	19170	19170	0
240	20240322	155800	775441940	19170	19170	19170	19170	0
241	20240322	155700	775441940	19170	19170	19170	19170	0
242	20240322	155600	775441940	19170	19170	19170	19170	623
243	20240322	155500	775441940	19170	19170	19170	19170	0
244	20240322	155400	775441940	19170	19170	19170	19170	0
245	20240322	155300	775441940	19170	19170	19170	19170	0
246	20240322	155200	775441940	19170	19170	19170	19170	0
247	20240322	155100	775441940	19170	19170	19170	19170	0
248	20240322	155000	775441940	19170	19170	19170	19170	0
249	20240322	154900	775441940	19170	19170	19170	19170	0
250	20240322	154800	775441940	19170	19170	19170	19170	0
251	20240322	154700	775441940	19170	19170	19170	19170	0
252	20240322	154600	775441940	19170	19170	19170	19170	0
253	20240322	154500	775441940	19170	19170	19170	19170	0
254	20240322	154400	775441940	19170	19170	19170	19170	0
255	20240322	154300	775441940	19170	19170	19170	19170	0
256	20240322	154200	775441940	19170	19170	19170	19170	0
257	20240322	154100	775441940	19170	19170	19170	19170	0
258	20240322	154000	775441940	19170	19170	19170	19170	0
259	20240322	153900	775441940	19170	19170	19170	19170	0
260	20240322	153800	775441940	19170	19170	19170	19170	0
261	20240322	153700	775441940	19170	19170	19170	19170	0
262	20240322	153600	775441940	19170	19170	19170	19170	0
263	20240322	153500	775441940	19170	19170	19170	19170	0
264	20240322	153400	775441940	19170	19170	19170	19170	0
265	20240322	153300	775441940	19170	19170	19170	19170	0
266	20240322	153200	775441940	19170	19170	19170	19170	0
267	20240322	153100	775441940	19170	19170	19170	19170	0
268	20240322	153000	775441940	19170	19170	19170	19170	623
269	20240322	152900	763499030	19100	19100	19100	19100	0
270	20240322	152800	763499030	19100	19100	19100	19100	0
271	20240322	152700	763499030	19100	19100	19100	19100	0
272	20240322	152600	763499030	19100	19100	19100	19100	0
273	20240322	152500	763499030	19100	19100	19100	19100	0
274	20240322	152400	763499030	19100	19100	19100	19100	0
275	20240322	152300	763499030	19100	19100	19100	19100	0
276	20240322	152200	763499030	19100	19100	19100	19100	0
277	20240322	152100	763499030	19100	19100	19100	19100	0
278	20240322	152000	763499030	19100	19100	19100	19100	0
279	20240322	151900	763499030	19100	19100	19100	19100	36
280	20240322	151800	762811430	19100	19070	19100	19070	28
281	20240322	151700	762276790	19070	19070	19100	19070	55
282	20240322	151600	761227540	19070	19080	19100	19070	26
283	20240322	151500	760731310	19100	19090	19100	19080	123
284	20240322	151400	758383120	19090	19090	19090	19090	16
285	20240322	151300	758077680	19090	19090	19090	19090	21
286	20240322	151200	757676790	19090	19070	19090	19070	120
287	20240322	151100	755386220	19070	19080	19080	19070	17
288	20240322	151000	755062020	19070	19070	19090	19070	69
289	20240322	150900	753745630	19070	19070	19070	19070	22
290	20240322	150800	753326090	19080	19080	19080	19070	19
291	20240322	150700	752963700	19080	19080	19080	19070	16
292	20240322	150600	752658530	19080	19070	19090	19070	17
293	20240322	150500	752334300	19070	19070	19080	19070	33
294	20240322	150400	751704970	19070	19070	19080	19070	69
295	20240322	150300	750389130	19070	19070	19100	19070	17
296	20240322	150200	750064780	19070	19070	19100	19070	23
297	20240322	150100	749626030	19070	19080	19080	19070	167
298	20240322	150000	746439780	19080	19080	19080	19080	17
299	20240322	145900	746115420	19090	19070	19090	19070	23
300	20240322	145800	745676730	19070	19080	19080	19070	19
301	20240322	145700	745314270	19080	19090	19090	19080	26
302	20240322	145600	744818180	19080	19070	19080	19070	16
303	20240322	145500	744512930	19070	19090	19100	19060	47
304	20240322	145400	743616450	19090	19080	19100	19070	22
305	20240322	145300	743196760	19070	19080	19100	19060	360
306	20240322	145200	736329950	19080	19080	19100	19080	26
307	20240322	145100	735833810	19080	19090	19100	19070	136
308	20240322	145000	733238280	19080	19110	19110	19080	66
309	20240322	144900	731977730	19110	19120	19120	19110	302
310	20240322	144800	726203590	19130	19140	19140	19130	47
311	20240322	144700	725304160	19140	19140	19140	19140	26
312	20240322	144600	724806520	19140	19140	19140	19140	31
313	20240322	144500	724213180	19140	19090	19150	19080	45
314	20240322	144400	723353010	19100	19080	19100	19080	180
315	20240322	144300	719915490	19080	19100	19130	19080	31
316	20240322	144200	719323250	19110	19140	19140	19100	263
317	20240322	144100	714290960	19140	19140	19140	19140	60
318	20240322	144000	713142560	19140	19140	19140	19140	19
319	20240322	143900	712778900	19140	19140	19150	19140	18
320	20240322	143800	712434370	19140	19140	19150	19140	21
321	20240322	143700	712032410	19140	19140	19140	19140	69
322	20240322	143600	710711750	19140	19140	19140	19140	20
323	20240322	143500	710328950	19140	19140	19140	19140	24
324	20240322	143400	709869590	19140	19140	19140	19140	14
325	20240322	143300	709601630	19140	19140	19140	19140	18
326	20240322	143200	709257110	19140	19140	19140	19140	226
327	20240322	143100	704931470	19140	19140	19140	19140	13
328	20240322	143000	704682650	19150	19140	19150	19140	19
329	20240322	142900	704318940	19140	19140	19150	19140	47
330	20240322	142800	703419110	19140	19150	19150	19140	23
331	20240322	142700	702978840	19140	19140	19150	19140	24
332	20240322	142600	702519430	19140	19140	19140	19140	16
333	20240322	142500	702213190	19140	19140	19140	19140	22
334	20240322	142400	701792110	19140	19150	19150	19140	30
335	20240322	142300	701217810	19140	19140	19150	19140	28
336	20240322	142200	700681730	19140	19140	19150	19140	71
337	20240322	142100	699322740	19140	19140	19140	19140	23
338	20240322	142000	698882520	19140	19140	19140	19140	18
339	20240322	141900	698538000	19140	19140	19140	19140	17
340	20240322	141800	698212620	19140	19140	19150	19140	29
341	20240322	141700	697657460	19140	19140	19140	19140	20
342	20240322	141600	697274660	19140	19140	19140	19140	80
343	20240322	141500	695743460	19140	19150	19150	19140	23
344	20240322	141400	695303140	19140	19140	19140	19140	48
345	20240322	141300	694384420	19140	19140	19140	19140	20
346	20240322	141200	694001620	19140	19140	19140	19140	43
347	20240322	141100	693178600	19140	19140	19140	19140	14
348	20240322	141000	692910640	19140	19140	19150	19140	33
349	20240322	140900	692278910	19140	19140	19150	19140	44
350	20240322	140800	691436500	19140	19140	19150	19140	74
351	20240322	140700	690020080	19140	19150	19150	19140	46
352	20240322	140600	689139290	19150	19150	19150	19150	24
353	20240322	140500	688679690	19150	19150	19150	19150	15
354	20240322	140400	688392440	19150	19150	19150	19150	19
355	20240322	140300	688028590	19150	19150	19150	19150	20
356	20240322	140200	687645590	19150	19150	19150	19150	16
357	20240322	140100	687339190	19150	19170	19170	19150	151
358	20240322	140000	684445300	19170	19180	19180	19170	24
359	20240322	135900	683985020	19180	19180	19190	19180	15
360	20240322	135800	683697310	19180	19180	19180	19180	8
361	20240322	135700	683543870	19180	19190	19190	19180	108
362	20240322	135600	681471380	19190	19190	19190	19190	4
363	20240322	135500	681394620	19180	19190	19190	19180	61
364	20240322	135400	680224440	19190	19190	19190	19190	13
365	20240322	135300	679974970	19190	19190	19190	19190	20
366	20240322	135200	679591170	19190	19190	19190	19190	0
367	20240322	135100	679591170	19190	19190	19190	19190	1
368	20240322	135000	679571980	19190	19180	19190	19180	22
369	20240322	134900	679150000	19170	19170	19170	19170	5
370	20240322	134800	679054150	19170	19170	19170	19170	0
371	20240322	134700	679054150	19170	19170	19170	19170	0
372	20240322	134600	679054150	19170	19170	19170	19170	76
373	20240322	134500	677597230	19170	19170	19170	19170	0
374	20240322	134400	677597230	19170	19170	19170	19170	0
375	20240322	134300	677597230	19170	19170	19170	19170	0
376	20240322	134200	677597230	19170	19170	19170	19170	0
377	20240322	134100	677597230	19170	19170	19170	19170	0
378	20240322	134000	677597230	19170	19170	19170	19170	6
379	20240322	133900	677482210	19170	19170	19170	19170	1
380	20240322	133800	677463040	19170	19170	19170	19170	27
381	20240322	133700	676945450	19170	19180	19180	19170	31
382	20240322	133600	676350880	19190	19190	19190	19190	20
383	20240322	133500	675967080	19190	19190	19190	19190	0
384	20240322	133400	675967080	19190	19190	19190	19190	5
385	20240322	133300	675871130	19180	19180	19180	19180	9
386	20240322	133200	675698510	19180	19180	19180	19180	0
387	20240322	133100	675698510	19180	19170	19180	19170	2
388	20240322	133000	675660160	19180	19180	19180	19180	109
389	20240322	132900	673569540	19180	19180	19180	19180	0
390	20240322	132800	673569540	19180	19180	19180	19180	23
391	20240322	132700	673128400	19180	19180	19180	19180	0
392	20240322	132600	673128400	19180	19180	19180	19180	110
393	20240322	132500	671018600	19190	19190	19190	19190	40
394	20240322	132400	670251000	19190	19190	19190	19190	0
395	20240322	132300	670251000	19190	19190	19190	19190	3
396	20240322	132200	670193430	19190	19190	19190	19190	73
397	20240322	132100	668792560	19200	19200	19200	19190	105
398	20240322	132000	666777570	19190	19190	19190	19190	108
399	20240322	131900	664705050	19200	19200	19200	19190	47
400	20240322	131800	663802730	19190	19190	19190	19190	8
401	20240322	131700	663649210	19200	19190	19200	19190	86
402	20240322	131600	661998110	19200	19200	19200	19200	53
403	20240322	131500	660980510	19190	19180	19190	19180	63
404	20240322	131400	659771650	19190	19160	19190	19140	743
405	20240322	131300	645519660	19140	19160	19170	19140	261
406	20240322	131200	640518350	19160	19160	19160	19160	15
407	20240322	131100	640230950	19160	19150	19160	19140	35
408	20240322	131000	639560460	19130	19130	19130	19130	0
409	20240322	130900	639560460	19130	19130	19130	19130	1
410	20240322	130800	639541330	19160	19170	19170	19130	12
411	20240322	130700	639311400	19180	19180	19180	19180	1
412	20240322	130600	639292220	19100	19150	19150	19070	247
413	20240322	130500	634574780	19180	19180	19180	19150	8
414	20240322	130400	634421430	19140	19170	19170	19140	23
415	20240322	130300	633981140	19180	19140	19180	19140	2
416	20240322	130200	633942820	19130	19180	19180	19120	247
417	20240322	130100	629207950	19180	19180	19180	19180	100
418	20240322	130000	627289950	19190	19190	19190	19190	31
419	20240322	125900	626695060	19190	19190	19190	19190	25
420	20240322	125800	626215310	19180	19180	19180	19180	21
421	20240322	125700	625812530	19190	19190	19190	19190	0
422	20240322	125600	625812530	19190	19180	19190	19180	11
423	20240322	125500	625601540	19190	19190	19190	19190	1
424	20240322	125400	625582350	19190	19110	19190	19110	2763
425	20240322	125300	572595350	19120	19120	19120	19120	19
426	20240322	125200	572232070	19110	19110	19110	19110	5
427	20240322	125100	572136520	19110	19110	19110	19110	0
428	20240322	125000	572136520	19110	19110	19110	19100	47
429	20240322	124900	571238570	19110	19110	19110	19110	1
430	20240322	124800	571219460	19110	19110	19120	19110	4
431	20240322	124700	571143000	19120	19100	19120	19100	82
432	20240322	124600	569576780	19120	19120	19120	19120	3
433	20240322	124500	569519420	19130	19130	19130	19130	0
434	20240322	124400	569519420	19130	19130	19130	19130	0
435	20240322	124300	569519420	19130	19130	19130	19130	0
436	20240322	124200	569519420	19130	19130	19130	19130	0
437	20240322	124100	569519420	19130	19130	19130	19130	0
438	20240322	124000	569519420	19130	19100	19130	19100	4
439	20240322	123900	569442960	19130	19130	19150	19100	134
440	20240322	123800	566879650	19110	19110	19120	19080	693
441	20240322	123700	553639450	19120	19120	19120	19120	1
442	20240322	123600	553620330	19120	19120	19120	19120	0
443	20240322	123500	553620330	19120	19090	19120	19090	23
444	20240322	123400	553181230	19120	19120	19120	19120	25
445	20240322	123300	552703230	19120	19120	19120	19120	86
446	20240322	123200	551058910	19130	19130	19130	19130	0
447	20240322	123100	551058910	19130	19120	19130	19120	161
448	20240322	123000	547980580	19120	19140	19140	19120	273
449	20240322	122900	542758750	19160	19180	19180	19070	624
450	20240322	122800	530823200	19190	19190	19190	19190	2
451	20240322	122700	530784820	19210	19210	19210	19210	5
452	20240322	122600	530688770	19210	19200	19220	19200	29
453	20240322	122500	530131660	19200	19210	19210	19200	251
454	20240322	122400	525312440	19220	19190	19230	19190	672
455	20240322	122300	512408750	19180	19100	19180	19100	1032
456	20240322	122200	492648920	19130	19130	19130	19130	0
457	20240322	122100	492648920	19130	19100	19130	19090	45
458	20240322	122000	491789480	19130	19130	19130	19100	58
459	20240322	121900	490679990	19130	19110	19130	19110	339
460	20240322	121800	484198210	19110	19110	19110	19110	4
461	20240322	121700	484121770	19110	19110	19110	19110	1
462	20240322	121600	484102660	19080	19080	19110	19080	11
463	20240322	121500	483892650	19080	19110	19110	19080	51
464	20240322	121400	482918230	19120	19120	19120	19120	0
465	20240322	121300	482918230	19120	19120	19120	19120	0
466	20240322	121200	482918230	19120	19120	19120	19120	1
467	20240322	121100	482899110	19120	19120	19120	19120	0
468	20240322	121000	482899110	19120	19120	19120	19120	1
469	20240322	120900	482879990	19080	19100	19110	19070	86
470	20240322	120800	481239050	19120	19120	19120	19120	0
471	20240322	120700	481239050	19120	19120	19120	19120	0
472	20240322	120600	481239050	19120	19120	19120	19120	0
473	20240322	120500	481239050	19120	19120	19120	19120	0
474	20240322	120400	481239050	19120	19120	19120	19120	0
475	20240322	120300	481239050	19120	19110	19120	19110	21
476	20240322	120200	480837550	19120	19110	19120	19100	202
477	20240322	120100	476978750	19120	19120	19120	19120	58
478	20240322	120000	475869790	19130	19130	19130	19130	100
479	20240322	115900	473956790	19140	19140	19140	19140	0
480	20240322	115800	473956790	19140	19140	19140	19140	2
481	20240322	115700	473918510	19140	19140	19140	19140	84
482	20240322	115600	472310750	19150	19160	19160	19150	178
483	20240322	115500	468901080	19160	19170	19180	19160	299
484	20240322	115400	463171240	19180	19170	19180	19170	153
485	20240322	115300	460238140	19180	19180	19180	19180	2
486	20240322	115200	460199780	19180	19170	19180	19170	56
487	20240322	115100	459125850	19180	19160	19180	19150	77
488	20240322	115000	457650400	19150	19140	19150	19140	47
489	20240322	114900	456750640	19140	19130	19140	19130	16
490	20240322	114800	456444500	19130	19130	19130	19120	31
491	20240322	114700	455851480	19130	19110	19130	19110	296
492	20240322	114600	450192000	19110	19110	19120	19110	154
493	20240322	114500	447247670	19110	19100	19110	19100	235
494	20240322	114400	442758740	19100	19090	19100	19090	50
495	20240322	114300	441803940	19100	19100	19100	19100	0
496	20240322	114200	441803940	19100	19100	19100	19100	0
497	20240322	114100	441803940	19100	19030	19100	19030	461
498	20240322	114000	433009650	19060	19030	19060	19030	1317
499	20240322	113900	407918250	19030	19030	19030	19030	0
500	20240322	113800	407918250	19030	19020	19030	19020	51
501	20240322	113700	406948220	19040	19030	19040	19030	11
502	20240322	113600	406738790	19040	19040	19050	19020	10
503	20240322	113500	406548410	19050	19010	19060	19010	852
504	20240322	113400	390331950	19030	19020	19030	19020	29
505	20240322	113300	389780110	19030	19010	19030	19010	33
506	20240322	113200	389152570	19020	19020	19030	19020	472
507	20240322	113100	380174350	19020	19020	19020	19020	1
508	20240322	113000	380155330	18990	19020	19020	18990	50
509	20240322	112900	379205490	19030	19030	19030	19030	0
510	20240322	112800	379205490	19030	19020	19030	19020	139
511	20240322	112700	376561040	19020	19020	19020	19020	0
512	20240322	112600	376561040	19020	19010	19020	19010	51
513	20240322	112500	375591520	19010	19020	19020	19010	25
514	20240322	112400	375116070	19020	19020	19020	19010	84
515	20240322	112300	373518530	19020	19010	19020	19010	250
516	20240322	112200	368764640	19020	19020	19020	19020	0
517	20240322	112100	368764640	19020	19020	19020	19020	0
518	20240322	112000	368764640	19020	19020	19020	19020	0
519	20240322	111900	368764640	19020	18980	19020	18980	505
520	20240322	111800	359179560	18980	18990	18990	18980	300
521	20240322	111700	353484940	18990	18990	19000	18990	830
522	20240322	111600	337718090	19000	19000	19000	19000	5
523	20240322	111500	337623090	19000	19000	19000	19000	0
524	20240322	111400	337623090	19000	18990	19000	18990	114
525	20240322	111300	335458220	18990	18990	18990	18990	18
526	20240322	111200	335116400	18990	18990	18990	18990	57
527	20240322	111100	334033970	18990	18990	18990	18990	0
528	20240322	111000	334033970	18990	18990	18990	18990	0
529	20240322	110900	334033970	18990	18990	18990	18990	0
530	20240322	110800	334033970	18990	18990	18990	18990	1400
531	20240322	110700	307447970	18990	18990	18990	18990	0
532	20240322	110600	307447970	18990	18990	18990	18990	14
533	20240322	110500	307182110	18990	18990	18990	18990	0
534	20240322	110400	307182110	18990	18990	18990	18990	0
535	20240322	110300	307182110	18990	18990	19000	18990	62
536	20240322	110200	306004720	18990	18990	18990	18990	1000
537	20240322	110100	287014720	19000	19000	19000	19000	0
538	20240322	110000	287014720	19000	19000	19000	19000	0
539	20240322	105900	287014720	19000	19000	19000	19000	0
540	20240322	105800	287014720	19000	19000	19000	19000	218
541	20240322	105700	282872720	19000	19000	19000	19000	200
542	20240322	105600	279072720	19000	19010	19010	19000	56
543	20240322	105500	278008710	19000	19000	19000	19000	0
544	20240322	105400	278008710	19000	19010	19010	19000	252
545	20240322	105300	273220690	19010	19010	19010	19010	1
546	20240322	105200	273201680	19000	19010	19010	19000	340
547	20240322	105100	266741280	19010	19010	19010	19010	0
548	20240322	105000	266741280	19010	19010	19010	19010	804
549	20240322	104900	251457240	19020	19020	19020	19020	0
550	20240322	104800	251457240	19020	19020	19020	19020	1
551	20240322	104700	251438220	19020	19020	19020	19020	0
552	20240322	104600	251438220	19020	19020	19020	19020	0
553	20240322	104500	251438220	19020	19020	19020	19020	0
554	20240322	104400	251438220	19020	19020	19020	19020	1
555	20240322	104300	251419200	19020	19020	19020	19020	0
556	20240322	104200	251419200	19020	19020	19020	19020	4
557	20240322	104100	251343120	19030	19030	19030	19030	0
558	20240322	104000	251343120	19030	19020	19030	19020	341
559	20240322	103900	244856960	19020	19020	19030	19020	146
560	20240322	103800	242080030	19010	19010	19010	19010	0
561	20240322	103700	242080030	19010	19010	19010	19010	2
562	20240322	103600	242042010	19010	19010	19010	19010	1
563	20240322	103500	242023000	19020	19020	19020	19020	0
564	20240322	103400	242023000	19020	19020	19020	19020	15
565	20240322	103300	241737700	19020	19020	19020	19020	12
566	20240322	103200	241509460	19020	19020	19020	19020	0
567	20240322	103100	241509460	19020	19030	19030	19020	21
568	20240322	103000	241110030	19030	19030	19030	19030	0
569	20240322	102900	241110030	19030	19020	19030	19020	4
570	20240322	102800	241033940	19010	19010	19010	19010	185
571	20240322	102700	237517090	19010	19010	19010	19010	20
572	20240322	102600	237136890	19010	19010	19010	19010	1
573	20240322	102500	237117880	19000	19000	19000	19000	0
574	20240322	102400	237117880	19000	19010	19010	19000	25
575	20240322	102300	236642870	19010	19010	19010	19010	10
576	20240322	102200	236452770	19010	19010	19010	19010	3
577	20240322	102100	236395740	19000	19000	19000	19000	101
578	20240322	102000	234476740	19010	19010	19010	19010	0
579	20240322	101900	234476740	19010	19010	19010	19010	0
580	20240322	101800	234476740	19010	19000	19010	19000	2
581	20240322	101700	234438730	19010	19010	19010	19010	2
582	20240322	101600	234400710	19010	19010	19010	19010	5
583	20240322	101500	234305660	19010	19000	19010	19000	53
584	20240322	101400	233298640	19010	19000	19010	19000	12
585	20240322	101300	233070570	19010	19010	19010	19010	47
586	20240322	101200	232177100	19030	19000	19030	19000	7
587	20240322	101100	232044010	19040	19020	19040	19020	23
588	20240322	101000	231606470	19020	19020	19020	19000	84
589	20240322	100900	230009770	19020	19010	19020	19010	21
590	20240322	100800	229610550	19010	19010	19010	19010	7
591	20240322	100700	229477480	19010	19010	19010	19010	2
592	20240322	100600	229439460	19010	19020	19020	19000	31
593	20240322	100500	228850300	19010	19020	19020	19010	203
594	20240322	100400	224991240	19020	19010	19020	19010	501
595	20240322	100300	215467220	19020	19020	19020	19020	0
596	20240322	100200	215467220	19020	19020	19020	19020	2
597	20240322	100100	215429180	19020	19010	19020	19010	22
598	20240322	100000	215010750	19020	19020	19020	19020	2
599	20240322	095900	214972710	19010	19020	19020	19010	3
600	20240322	095800	214915670	19020	19020	19020	19020	27
601	20240322	095700	214402130	19040	19040	19040	19040	0
602	20240322	095600	214402130	19040	19030	19060	19030	1084
603	20240322	095500	193763110	19030	19030	19030	19030	76
604	20240322	095400	192316830	19030	19020	19030	19020	57
605	20240322	095300	191232680	19020	19020	19020	19020	4
606	20240322	095200	191156600	19020	19020	19020	19020	1
607	20240322	095100	191137580	19020	19020	19020	19020	0
608	20240322	095000	191137580	19020	19020	19020	19020	0
609	20240322	094900	191137580	19020	19010	19020	19010	1717
610	20240322	094800	158480310	19010	19010	19020	19010	52
611	20240322	094700	157491780	19010	19020	19020	19010	2271
612	20240322	094600	114302950	19030	19030	19030	19030	0
613	20240322	094500	114302950	19030	19030	19030	19020	7
614	20240322	094400	114169750	19030	19030	19030	19030	22
615	20240322	094300	113751090	19030	19020	19030	19020	25
616	20240322	094200	113275550	19020	19020	19030	19020	306
617	20240322	094100	107455420	19020	19030	19040	19020	110
618	20240322	094000	105362100	19030	19030	19040	19030	31
619	20240322	093900	104772150	19030	19030	19040	19030	11
620	20240322	093800	104562800	19040	19020	19040	19020	390
621	20240322	093700	97142930	19020	19010	19020	19010	3
622	20240322	093600	97085890	19020	19020	19020	19020	14
623	20240322	093500	96819610	19020	19020	19020	19020	10
624	20240322	093400	96629410	19020	19020	19020	19020	2
625	20240322	093300	96591370	19020	19020	19020	19020	0
626	20240322	093200	96591370	19020	19010	19020	19010	87
627	20240322	093100	94936900	19010	19020	19020	19010	53
628	20240322	093000	93929270	19020	19010	19020	19010	4
629	20240322	092900	93853220	19020	19020	19020	19020	9
630	20240322	092800	93682040	19000	19000	19000	19000	5
631	20240322	092700	93587040	19020	18990	19020	18990	366
632	20240322	092600	86635370	19010	19000	19010	19000	79
633	20240322	092500	85134360	19000	19000	19000	19000	46
634	20240322	092400	84260360	18990	18980	19000	18980	137
635	20240322	092300	81659530	18980	18980	18980	18970	154
636	20240322	092200	78737610	18980	18970	18980	18970	63
637	20240322	092100	77542490	18970	18960	18970	18960	48
638	20240322	092000	76632160	18970	18970	18970	18970	101
639	20240322	091900	74716190	18970	18960	18970	18960	203
640	20240322	091800	70867280	18970	18970	18970	18960	131
641	20240322	091700	68383440	18970	18960	18970	18960	177
642	20240322	091600	65026500	18970	18970	18970	18960	60
643	20240322	091500	63888800	18960	18970	18970	18960	355
644	20240322	091400	57155490	18970	18960	18970	18960	102
645	20240322	091300	55221550	18970	18960	18970	18960	5
646	20240322	091200	55126740	18970	18970	18980	18970	72
647	20240322	091100	53760780	18970	18960	18980	18960	16
648	20240322	091000	53457350	18990	18980	18990	18960	311
649	20240322	090900	47555510	18990	19000	19010	18990	540
650	20240322	090800	37298740	19010	19010	19010	19010	11
651	20240322	090700	37089630	19010	19000	19010	19000	122
652	20240322	090600	34771410	19020	19000	19020	19000	64
653	20240322	090500	33555390	19020	19000	19020	18990	69
654	20240322	090400	32243660	19000	19000	19030	19000	27
655	20240322	090300	31730610	19030	19030	19030	19030	2
656	20240322	090200	31692550	19030	19000	19030	19000	7
657	20240322	090100	31559460	19000	18960	19000	18960	302
658	20240322	090000	25830560	18960	18980	18990	18960	1351