KissMeData/317870/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203300	287170410	19160	19160	19160	19160	1283
3	20240328	203200	287170410	19160	19160	19160	19160	0
4	20240328	203100	287170410	19160	19160	19160	19160	0
5	20240328	203000	287170410	19160	19160	19160	19160	0
6	20240328	202900	287170410	19160	19160	19160	19160	0
7	20240328	202800	287170410	19160	19160	19160	19160	0
8	20240328	202700	287170410	19160	19160	19160	19160	0
9	20240328	202600	287170410	19160	19160	19160	19160	0
10	20240328	202500	287170410	19160	19160	19160	19160	0
11	20240328	202400	287170410	19160	19160	19160	19160	0
12	20240328	202300	287170410	19160	19160	19160	19160	0
13	20240328	202200	287170410	19160	19160	19160	19160	0
14	20240328	202100	287170410	19160	19160	19160	19160	0
15	20240328	202000	287170410	19160	19160	19160	19160	0
16	20240328	201900	287170410	19160	19160	19160	19160	0
17	20240328	201800	287170410	19160	19160	19160	19160	0
18	20240328	201700	287170410	19160	19160	19160	19160	0
19	20240328	201600	287170410	19160	19160	19160	19160	0
20	20240328	201500	287170410	19160	19160	19160	19160	0
21	20240328	201400	287170410	19160	19160	19160	19160	0
22	20240328	201300	287170410	19160	19160	19160	19160	0
23	20240328	201200	287170410	19160	19160	19160	19160	0
24	20240328	201100	287170410	19160	19160	19160	19160	0
25	20240328	201000	287170410	19160	19160	19160	19160	0
26	20240328	200900	287170410	19160	19160	19160	19160	0
27	20240328	200800	287170410	19160	19160	19160	19160	0
28	20240328	200700	287170410	19160	19160	19160	19160	0
29	20240328	200600	287170410	19160	19160	19160	19160	0
30	20240328	200500	287170410	19160	19160	19160	19160	0
31	20240328	200400	287170410	19160	19160	19160	19160	0
32	20240328	200300	287170410	19160	19160	19160	19160	1283
33	20240328	200200	287170410	19160	19160	19160	19160	0
34	20240328	200100	287170410	19160	19160	19160	19160	0
35	20240328	200000	287170410	19160	19160	19160	19160	0
36	20240328	195900	287170410	19160	19160	19160	19160	0
37	20240328	195800	287170410	19160	19160	19160	19160	0
38	20240328	195700	287170410	19160	19160	19160	19160	0
39	20240328	195600	287170410	19160	19160	19160	19160	0
40	20240328	195500	287170410	19160	19160	19160	19160	0
41	20240328	195400	287170410	19160	19160	19160	19160	0
42	20240328	195300	287170410	19160	19160	19160	19160	0
43	20240328	195200	287170410	19160	19160	19160	19160	0
44	20240328	195100	287170410	19160	19160	19160	19160	0
45	20240328	195000	287170410	19160	19160	19160	19160	0
46	20240328	194900	287170410	19160	19160	19160	19160	0
47	20240328	194800	287170410	19160	19160	19160	19160	0
48	20240328	194700	287170410	19160	19160	19160	19160	0
49	20240328	194600	287170410	19160	19160	19160	19160	0
50	20240328	194500	287170410	19160	19160	19160	19160	0
51	20240328	194400	287170410	19160	19160	19160	19160	0
52	20240328	194300	287170410	19160	19160	19160	19160	0
53	20240328	194200	287170410	19160	19160	19160	19160	0
54	20240328	194100	287170410	19160	19160	19160	19160	0
55	20240328	194000	287170410	19160	19160	19160	19160	0
56	20240328	193900	287170410	19160	19160	19160	19160	0
57	20240328	193800	287170410	19160	19160	19160	19160	0
58	20240328	193700	287170410	19160	19160	19160	19160	0
59	20240328	193600	287170410	19160	19160	19160	19160	0
60	20240328	193500	287170410	19160	19160	19160	19160	0
61	20240328	193400	287170410	19160	19160	19160	19160	0
62	20240328	193300	287170410	19160	19160	19160	19160	1283
63	20240328	193200	287170410	19160	19160	19160	19160	0
64	20240328	193100	287170410	19160	19160	19160	19160	0
65	20240328	193000	287170410	19160	19160	19160	19160	0
66	20240328	192900	287170410	19160	19160	19160	19160	0
67	20240328	192800	287170410	19160	19160	19160	19160	0
68	20240328	192700	287170410	19160	19160	19160	19160	0
69	20240328	192600	287170410	19160	19160	19160	19160	0
70	20240328	192500	287170410	19160	19160	19160	19160	0
71	20240328	192400	287170410	19160	19160	19160	19160	0
72	20240328	192300	287170410	19160	19160	19160	19160	0
73	20240328	192200	287170410	19160	19160	19160	19160	0
74	20240328	192100	287170410	19160	19160	19160	19160	0
75	20240328	192000	287170410	19160	19160	19160	19160	0
76	20240328	191900	287170410	19160	19160	19160	19160	0
77	20240328	191800	287170410	19160	19160	19160	19160	0
78	20240328	191700	287170410	19160	19160	19160	19160	0
79	20240328	191600	287170410	19160	19160	19160	19160	0
80	20240328	191500	287170410	19160	19160	19160	19160	0
81	20240328	191400	287170410	19160	19160	19160	19160	0
82	20240328	191300	287170410	19160	19160	19160	19160	0
83	20240328	191200	287170410	19160	19160	19160	19160	0
84	20240328	191100	287170410	19160	19160	19160	19160	0
85	20240328	191000	287170410	19160	19160	19160	19160	0
86	20240328	190900	287170410	19160	19160	19160	19160	0
87	20240328	190800	287170410	19160	19160	19160	19160	0
88	20240328	190700	287170410	19160	19160	19160	19160	0
89	20240328	190600	287170410	19160	19160	19160	19160	0
90	20240328	190500	287170410	19160	19160	19160	19160	0
91	20240328	190400	287170410	19160	19160	19160	19160	0
92	20240328	190300	287170410	19160	19160	19160	19160	1283
93	20240328	190200	287170410	19160	19160	19160	19160	0
94	20240328	190100	287170410	19160	19160	19160	19160	0
95	20240328	190000	287170410	19160	19160	19160	19160	0
96	20240328	185900	287170410	19160	19160	19160	19160	0
97	20240328	185800	287170410	19160	19160	19160	19160	0
98	20240328	185700	287170410	19160	19160	19160	19160	0
99	20240328	185600	287170410	19160	19160	19160	19160	0
100	20240328	185500	287170410	19160	19160	19160	19160	0
101	20240328	185400	287170410	19160	19160	19160	19160	0
102	20240328	185300	287170410	19160	19160	19160	19160	0
103	20240328	185200	287170410	19160	19160	19160	19160	0
104	20240328	185100	287170410	19160	19160	19160	19160	0
105	20240328	185000	287170410	19160	19160	19160	19160	0
106	20240328	184900	287170410	19160	19160	19160	19160	0
107	20240328	184800	287170410	19160	19160	19160	19160	0
108	20240328	184700	287170410	19160	19160	19160	19160	0
109	20240328	184600	287170410	19160	19160	19160	19160	0
110	20240328	184500	287170410	19160	19160	19160	19160	0
111	20240328	184400	287170410	19160	19160	19160	19160	0
112	20240328	184300	287170410	19160	19160	19160	19160	0
113	20240328	184200	287170410	19160	19160	19160	19160	0
114	20240328	184100	287170410	19160	19160	19160	19160	0
115	20240328	184000	287170410	19160	19160	19160	19160	0
116	20240328	183900	287170410	19160	19160	19160	19160	0
117	20240328	183800	287170410	19160	19160	19160	19160	0
118	20240328	183700	287170410	19160	19160	19160	19160	0
119	20240328	183600	287170410	19160	19160	19160	19160	0
120	20240328	183500	287170410	19160	19160	19160	19160	0
121	20240328	183400	287170410	19160	19160	19160	19160	0
122	20240328	183300	287170410	19160	19160	19160	19160	1283
123	20240328	183200	287170410	19160	19160	19160	19160	0
124	20240328	183100	287170410	19160	19160	19160	19160	0
125	20240328	183000	287170410	19160	19160	19160	19160	0
126	20240328	182900	287170410	19160	19160	19160	19160	0
127	20240328	182800	287170410	19160	19160	19160	19160	0
128	20240328	182700	287170410	19160	19160	19160	19160	0
129	20240328	182600	287170410	19160	19160	19160	19160	0
130	20240328	182500	287170410	19160	19160	19160	19160	0
131	20240328	182400	287170410	19160	19160	19160	19160	0
132	20240328	182300	287170410	19160	19160	19160	19160	0
133	20240328	182200	287170410	19160	19160	19160	19160	0
134	20240328	182100	287170410	19160	19160	19160	19160	0
135	20240328	182000	287170410	19160	19160	19160	19160	0
136	20240328	181900	287170410	19160	19160	19160	19160	0
137	20240328	181800	287170410	19160	19160	19160	19160	0
138	20240328	181700	287170410	19160	19160	19160	19160	0
139	20240328	181600	287170410	19160	19160	19160	19160	0
140	20240328	181500	287170410	19160	19160	19160	19160	0
141	20240328	181400	287170410	19160	19160	19160	19160	0
142	20240328	181300	287170410	19160	19160	19160	19160	0
143	20240328	181200	287170410	19160	19160	19160	19160	0
144	20240328	181100	287170410	19160	19160	19160	19160	0
145	20240328	181000	287170410	19160	19160	19160	19160	0
146	20240328	180900	287170410	19160	19160	19160	19160	0
147	20240328	180800	287170410	19160	19160	19160	19160	0
148	20240328	180700	287170410	19160	19160	19160	19160	0
149	20240328	180600	287170410	19160	19160	19160	19160	0
150	20240328	180500	287170410	19160	19160	19160	19160	0
151	20240328	180400	287170410	19160	19160	19160	19160	0
152	20240328	180300	287170410	19160	19160	19160	19160	1283
153	20240328	180200	287170410	19160	19160	19160	19160	0
154	20240328	180100	287170410	19160	19160	19160	19160	0
155	20240328	180000	287170410	19160	19160	19160	19160	0
156	20240328	175900	287170410	19160	19160	19160	19160	0
157	20240328	175800	287170410	19160	19160	19160	19160	0
158	20240328	175700	287170410	19160	19160	19160	19160	0
159	20240328	175600	287170410	19160	19160	19160	19160	0
160	20240328	175500	287170410	19160	19160	19160	19160	0
161	20240328	175400	287170410	19160	19160	19160	19160	0
162	20240328	175300	287170410	19160	19160	19160	19160	0
163	20240328	175200	287170410	19160	19160	19160	19160	0
164	20240328	175100	287170410	19160	19160	19160	19160	0
165	20240328	175000	287170410	19160	19160	19160	19160	0
166	20240328	174900	287170410	19160	19160	19160	19160	0
167	20240328	174800	287170410	19160	19160	19160	19160	0
168	20240328	174700	287170410	19160	19160	19160	19160	0
169	20240328	174600	287170410	19160	19160	19160	19160	0
170	20240328	174500	287170410	19160	19160	19160	19160	0
171	20240328	174400	287170410	19160	19160	19160	19160	0
172	20240328	174300	287170410	19160	19160	19160	19160	0
173	20240328	174200	287170410	19160	19160	19160	19160	0
174	20240328	174100	287170410	19160	19160	19160	19160	0
175	20240328	174000	287170410	19160	19160	19160	19160	0
176	20240328	173900	287170410	19160	19160	19160	19160	0
177	20240328	173800	287170410	19160	19160	19160	19160	0
178	20240328	173700	287170410	19160	19160	19160	19160	0
179	20240328	173600	287170410	19160	19160	19160	19160	0
180	20240328	173500	287170410	19160	19160	19160	19160	0
181	20240328	173400	287170410	19160	19160	19160	19160	0
182	20240328	173300	287170410	19160	19160	19160	19160	1283
183	20240328	173200	287170410	19160	19160	19160	19160	0
184	20240328	173100	287170410	19160	19160	19160	19160	0
185	20240328	173000	287170410	19160	19160	19160	19160	0
186	20240328	172900	287170410	19160	19160	19160	19160	0
187	20240328	172800	287170410	19160	19160	19160	19160	0
188	20240328	172700	287170410	19160	19160	19160	19160	0
189	20240328	172600	287170410	19160	19160	19160	19160	0
190	20240328	172500	287170410	19160	19160	19160	19160	0
191	20240328	172400	287170410	19160	19160	19160	19160	0
192	20240328	172300	287170410	19160	19160	19160	19160	0
193	20240328	172200	287170410	19160	19160	19160	19160	0
194	20240328	172100	287170410	19160	19160	19160	19160	0
195	20240328	172000	287170410	19160	19160	19160	19160	0
196	20240328	171900	287170410	19160	19160	19160	19160	0
197	20240328	171800	287170410	19160	19160	19160	19160	0
198	20240328	171700	287170410	19160	19160	19160	19160	0
199	20240328	171600	287170410	19160	19160	19160	19160	0
200	20240328	171500	287170410	19160	19160	19160	19160	0
201	20240328	171400	287170410	19160	19160	19160	19160	0
202	20240328	171300	287170410	19160	19160	19160	19160	0
203	20240328	171200	287170410	19160	19160	19160	19160	0
204	20240328	171100	287170410	19160	19160	19160	19160	0
205	20240328	171000	287170410	19160	19160	19160	19160	0
206	20240328	170900	287170410	19160	19160	19160	19160	0
207	20240328	170800	287170410	19160	19160	19160	19160	0
208	20240328	170700	287170410	19160	19160	19160	19160	0
209	20240328	170600	287170410	19160	19160	19160	19160	0
210	20240328	170500	287170410	19160	19160	19160	19160	0
211	20240328	170400	287170410	19160	19160	19160	19160	0
212	20240328	170300	287170410	19160	19160	19160	19160	1283
213	20240328	170200	287170410	19160	19160	19160	19160	0
214	20240328	170100	287170410	19160	19160	19160	19160	0
215	20240328	170000	287170410	19160	19160	19160	19160	0
216	20240328	165900	287170410	19160	19160	19160	19160	0
217	20240328	165800	287170410	19160	19160	19160	19160	0
218	20240328	165700	287170410	19160	19160	19160	19160	0
219	20240328	165600	287170410	19160	19160	19160	19160	0
220	20240328	165500	287170410	19160	19160	19160	19160	0
221	20240328	165400	287170410	19160	19160	19160	19160	0
222	20240328	165300	287170410	19160	19160	19160	19160	0
223	20240328	165200	287170410	19160	19160	19160	19160	0
224	20240328	165100	287170410	19160	19160	19160	19160	0
225	20240328	165000	287170410	19160	19160	19160	19160	0
226	20240328	164900	287170410	19160	19160	19160	19160	0
227	20240328	164800	287170410	19160	19160	19160	19160	0
228	20240328	164700	287170410	19160	19160	19160	19160	0
229	20240328	164600	287170410	19160	19160	19160	19160	0
230	20240328	164500	287170410	19160	19160	19160	19160	0
231	20240328	164400	287170410	19160	19160	19160	19160	0
232	20240328	164300	287170410	19160	19160	19160	19160	0
233	20240328	164200	287170410	19160	19160	19160	19160	0
234	20240328	164100	287170410	19160	19160	19160	19160	0
235	20240328	164000	287170410	19160	19160	19160	19160	0
236	20240328	163900	287170410	19160	19160	19160	19160	0
237	20240328	163800	287170410	19160	19160	19160	19160	0
238	20240328	163700	287170410	19160	19160	19160	19160	0
239	20240328	163600	287170410	19160	19160	19160	19160	0
240	20240328	163500	287170410	19160	19160	19160	19160	0
241	20240328	163400	287170410	19160	19160	19160	19160	0
242	20240328	163300	287170410	19160	19160	19160	19160	1283
243	20240328	163200	287170410	19160	19160	19160	19160	0
244	20240328	163100	287170410	19160	19160	19160	19160	0
245	20240328	163000	287170410	19160	19160	19160	19160	0
246	20240328	162900	287170410	19160	19160	19160	19160	0
247	20240328	162800	287170410	19160	19160	19160	19160	0
248	20240328	162700	287170410	19160	19160	19160	19160	0
249	20240328	162600	287170410	19160	19160	19160	19160	0
250	20240328	162500	287170410	19160	19160	19160	19160	0
251	20240328	162400	287170410	19160	19160	19160	19160	0
252	20240328	162300	287170410	19160	19160	19160	19160	0
253	20240328	162200	287170410	19160	19160	19160	19160	0
254	20240328	162100	287170410	19160	19160	19160	19160	0
255	20240328	162000	287170410	19160	19160	19160	19160	0
256	20240328	161900	287170410	19160	19160	19160	19160	0
257	20240328	161800	287170410	19160	19160	19160	19160	0
258	20240328	161700	287170410	19160	19160	19160	19160	0
259	20240328	161600	287170410	19160	19160	19160	19160	0
260	20240328	161500	287170410	19160	19160	19160	19160	0
261	20240328	161400	287170410	19160	19160	19160	19160	0
262	20240328	161300	287170410	19160	19160	19160	19160	0
263	20240328	161200	287170410	19160	19160	19160	19160	0
264	20240328	161100	287170410	19160	19160	19160	19160	0
265	20240328	161000	287170410	19160	19160	19160	19160	0
266	20240328	160900	287170410	19160	19160	19160	19160	0
267	20240328	160800	287170410	19160	19160	19160	19160	0
268	20240328	160700	287170410	19160	19160	19160	19160	0
269	20240328	160600	287170410	19160	19160	19160	19160	0
270	20240328	160500	287170410	19160	19160	19160	19160	0
271	20240328	160400	287170410	19160	19160	19160	19160	0
272	20240328	160300	287170410	19160	19160	19160	19160	1283
273	20240328	160200	287170410	19160	19160	19160	19160	0
274	20240328	160100	287170410	19160	19160	19160	19160	0
275	20240328	160000	287170410	19160	19160	19160	19160	0
276	20240328	155900	287170410	19160	19160	19160	19160	0
277	20240328	155800	287170410	19160	19160	19160	19160	0
278	20240328	155700	287170410	19160	19160	19160	19160	0
279	20240328	155600	287170410	19160	19160	19160	19160	0
280	20240328	155500	287170410	19160	19160	19160	19160	0
281	20240328	155400	287170410	19160	19160	19160	19160	0
282	20240328	155300	287170410	19160	19160	19160	19160	0
283	20240328	155200	287170410	19160	19160	19160	19160	0
284	20240328	155100	287170410	19160	19160	19160	19160	0
285	20240328	155000	287170410	19160	19160	19160	19160	0
286	20240328	154900	287170410	19160	19160	19160	19160	0
287	20240328	154800	287170410	19160	19160	19160	19160	0
288	20240328	154700	287170410	19160	19160	19160	19160	0
289	20240328	154600	287170410	19160	19160	19160	19160	0
290	20240328	154500	287170410	19160	19160	19160	19160	0
291	20240328	154400	287170410	19160	19160	19160	19160	0
292	20240328	154300	287170410	19160	19160	19160	19160	0
293	20240328	154200	287170410	19160	19160	19160	19160	0
294	20240328	154100	287170410	19160	19160	19160	19160	0
295	20240328	154000	287170410	19160	19160	19160	19160	0
296	20240328	153900	287170410	19160	19160	19160	19160	0
297	20240328	153800	287170410	19160	19160	19160	19160	0
298	20240328	153700	287170410	19160	19160	19160	19160	0
299	20240328	153600	287170410	19160	19160	19160	19160	0
300	20240328	153500	287170410	19160	19160	19160	19160	0
301	20240328	153400	287170410	19160	19160	19160	19160	0
302	20240328	153300	287170410	19160	19160	19160	19160	1283
303	20240328	153200	287170410	19160	19160	19160	19160	0
304	20240328	153100	287170410	19160	19160	19160	19160	0
305	20240328	153000	287170410	19160	19160	19160	19160	1283
306	20240328	152900	262588130	19200	19200	19200	19200	0
307	20240328	152800	262588130	19200	19200	19200	19200	0
308	20240328	152700	262588130	19200	19200	19200	19200	0
309	20240328	152600	262588130	19200	19200	19200	19200	0
310	20240328	152500	262588130	19200	19200	19200	19200	0
311	20240328	152400	262588130	19200	19200	19200	19200	0
312	20240328	152300	262588130	19200	19200	19200	19200	0
313	20240328	152200	262588130	19200	19200	19200	19200	0
314	20240328	152100	262588130	19200	19200	19200	19200	0
315	20240328	152000	262588130	19200	19200	19200	19200	0
316	20240328	151900	262588130	19200	19200	19200	19200	7
317	20240328	151800	262453730	19070	19210	19220	19050	191
318	20240328	151700	258803970	18970	18970	18970	18970	1
319	20240328	151600	258785000	19290	19290	19290	19290	0
320	20240328	151500	258785000	19290	19180	19290	19180	163
321	20240328	151400	255649690	19200	19170	19200	19170	202
322	20240328	151300	251774300	19130	19130	19130	19130	208
323	20240328	151200	247795260	19130	19090	19130	19090	102
324	20240328	151100	245845120	19000	18980	19000	18960	561
325	20240328	151000	235190470	18980	19000	19000	18980	116
326	20240328	150900	232988220	19010	19010	19010	19010	10
327	20240328	150800	232798120	19010	19030	19030	19010	232
328	20240328	150700	228386740	19030	19030	19030	19030	0
329	20240328	150600	228386740	19030	19030	19030	19030	0
330	20240328	150500	228386740	19030	19030	19030	19030	0
331	20240328	150400	228386740	19030	19030	19030	19030	0
332	20240328	150300	228386740	19030	19030	19030	19030	3
333	20240328	150200	228329650	19030	19030	19030	19030	50
334	20240328	150100	227378150	19020	19090	19090	19020	459
335	20240328	150000	218640950	19090	19090	19090	19090	0
336	20240328	145900	218640950	19090	19090	19090	19090	0
337	20240328	145800	218640950	19090	19090	19090	19090	15
338	20240328	145700	218354600	19100	19100	19100	19100	0
339	20240328	145600	218354600	19100	19100	19100	19100	5
340	20240328	145500	218259100	19100	19100	19100	19100	0
341	20240328	145400	218259100	19100	19100	19100	19100	69
342	20240328	145300	216941200	19100	19100	19100	19100	0
343	20240328	145200	216941200	19100	19030	19100	19030	321
344	20240328	145100	210825570	19030	19020	19030	19020	53
345	20240328	145000	209817010	19020	19090	19090	19020	2582
346	20240328	144900	160636180	19090	19090	19090	19090	0
347	20240328	144800	160636180	19090	19090	19090	19090	0
348	20240328	144700	160636180	19090	19090	19090	19090	2
349	20240328	144600	160598000	19090	19090	19090	19090	20
350	20240328	144500	160216200	19090	19090	19090	19090	1
351	20240328	144400	160197110	19160	19160	19160	19160	0
352	20240328	144300	160197110	19160	19120	19160	19120	300
353	20240328	144200	154453110	19150	19150	19150	19150	0
354	20240328	144100	154453110	19150	19150	19150	19150	5
355	20240328	144000	154357360	19150	19150	19150	19150	55
356	20240328	143900	153304110	19160	19160	19160	19160	0
357	20240328	143800	153304110	19160	19160	19160	19160	15
358	20240328	143700	153016710	19160	19160	19160	19160	0
359	20240328	143600	153016710	19160	19160	19160	19160	1
360	20240328	143500	152997550	19160	19160	19160	19160	0
361	20240328	143400	152997550	19160	19160	19160	19160	20
362	20240328	143300	152614350	19070	19090	19090	19070	100
363	20240328	143200	150707110	19170	19170	19170	19170	0
364	20240328	143100	150707110	19170	19170	19170	19170	0
365	20240328	143000	150707110	19170	19170	19170	19170	0
366	20240328	142900	150707110	19170	19170	19170	19170	0
367	20240328	142800	150707110	19170	19170	19170	19170	50
368	20240328	142700	149748610	19180	19180	19180	19180	50
369	20240328	142600	148789610	19190	19190	19190	19190	0
370	20240328	142500	148789610	19190	19190	19190	19190	98
371	20240328	142400	146908990	19190	19190	19190	19190	0
372	20240328	142300	146908990	19190	19190	19190	19190	0
373	20240328	142200	146908990	19190	19190	19190	19190	1
374	20240328	142100	146889800	19200	19200	19200	19200	0
375	20240328	142000	146889800	19200	19100	19200	19100	100
376	20240328	141900	144975140	19100	19100	19100	19100	0
377	20240328	141800	144975140	19100	19100	19100	19100	0
378	20240328	141700	144975140	19100	19100	19100	19100	0
379	20240328	141600	144975140	19100	19100	19100	19100	0
380	20240328	141500	144975140	19100	19100	19100	19100	0
381	20240328	141400	144975140	19100	19100	19100	19100	0
382	20240328	141300	144975140	19100	19100	19100	19100	0
383	20240328	141200	144975140	19100	19100	19100	19100	0
384	20240328	141100	144975140	19100	19100	19100	19100	50
385	20240328	141000	144020140	19100	19100	19100	19100	0
386	20240328	140900	144020140	19100	19100	19100	19100	0
387	20240328	140800	144020140	19100	19100	19100	19100	0
388	20240328	140700	144020140	19100	19100	19100	19100	0
389	20240328	140600	144020140	19100	19100	19100	19100	0
390	20240328	140500	144020140	19100	19100	19100	19100	0
391	20240328	140400	144020140	19100	19100	19100	19100	50
392	20240328	140300	143065140	19100	19100	19100	19100	0
393	20240328	140200	143065140	19100	19100	19100	19100	0
394	20240328	140100	143065140	19100	19100	19100	19100	200
395	20240328	140000	139245140	19090	19090	19090	19090	0
396	20240328	135900	139245140	19090	19090	19090	19090	0
397	20240328	135800	139245140	19090	19090	19090	19090	0
398	20240328	135700	139245140	19090	19090	19090	19090	0
399	20240328	135600	139245140	19090	19090	19090	19090	0
400	20240328	135500	139245140	19090	19090	19090	19090	0
401	20240328	135400	139245140	19090	19090	19090	19090	0
402	20240328	135300	139245140	19090	19090	19090	19090	20
403	20240328	135200	138863340	19160	19160	19160	19160	0
404	20240328	135100	138863340	19160	19160	19160	19160	0
405	20240328	135000	138863340	19160	19160	19160	19160	0
406	20240328	134900	138863340	19160	19160	19160	19160	0
407	20240328	134800	138863340	19160	19160	19160	19160	0
408	20240328	134700	138863340	19160	19160	19160	19160	0
409	20240328	134600	138863340	19160	19160	19160	19160	0
410	20240328	134500	138863340	19160	19160	19160	19160	0
411	20240328	134400	138863340	19160	19160	19160	19160	0
412	20240328	134300	138863340	19160	19160	19160	19160	0
413	20240328	134200	138863340	19160	19160	19160	19160	0
414	20240328	134100	138863340	19160	19160	19160	19160	1
415	20240328	134000	138844180	19060	19060	19060	19060	0
416	20240328	133900	138844180	19060	19060	19060	19060	0
417	20240328	133800	138844180	19060	19060	19060	19060	0
418	20240328	133700	138844180	19060	19060	19060	19060	0
419	20240328	133600	138844180	19060	19060	19060	19060	0
420	20240328	133500	138844180	19060	19060	19060	19060	0
421	20240328	133400	138844180	19060	19060	19060	19060	0
422	20240328	133300	138844180	19060	19060	19060	19060	0
423	20240328	133200	138844180	19060	19060	19060	19060	0
424	20240328	133100	138844180	19060	19060	19060	19060	0
425	20240328	133000	138844180	19060	19160	19170	19060	155
426	20240328	132900	135874680	19160	19160	19160	19160	0
427	20240328	132800	135874680	19160	19160	19160	19160	0
428	20240328	132700	135874680	19160	19160	19160	19160	0
429	20240328	132600	135874680	19160	19160	19160	19160	0
430	20240328	132500	135874680	19160	19160	19160	19160	0
431	20240328	132400	135874680	19160	19160	19160	19160	1
432	20240328	132300	135855520	19170	19170	19170	19170	0
433	20240328	132200	135855520	19170	19170	19170	19170	0
434	20240328	132100	135855520	19170	19170	19170	19170	0
435	20240328	132000	135855520	19170	19170	19170	19170	0
436	20240328	131900	135855520	19170	19170	19170	19170	0
437	20240328	131800	135855520	19170	19170	19170	19170	0
438	20240328	131700	135855520	19170	19170	19170	19170	0
439	20240328	131600	135855520	19170	19170	19170	19170	0
440	20240328	131500	135855520	19170	19170	19170	19170	0
441	20240328	131400	135855520	19170	19170	19170	19170	1
442	20240328	131300	135836350	19200	19200	19200	19200	30
443	20240328	131200	135260350	19210	19210	19210	19210	0
444	20240328	131100	135260350	19210	19210	19210	19210	20
445	20240328	131000	134876150	19220	19220	19220	19220	0
446	20240328	130900	134876150	19220	19220	19220	19220	0
447	20240328	130800	134876150	19220	19220	19220	19220	0
448	20240328	130700	134876150	19220	19170	19220	19170	300
449	20240328	130600	129116700	19220	19220	19220	19220	0
450	20240328	130500	129116700	19220	19220	19220	19220	0
451	20240328	130400	129116700	19220	19220	19220	19220	0
452	20240328	130300	129116700	19220	19220	19220	19220	0
453	20240328	130200	129116700	19220	19220	19220	19220	0
454	20240328	130100	129116700	19220	19220	19220	19220	0
455	20240328	130000	129116700	19220	19220	19220	19220	0
456	20240328	125900	129116700	19220	19220	19220	19220	0
457	20240328	125800	129116700	19220	19220	19220	19220	0
458	20240328	125700	129116700	19220	19220	19220	19220	0
459	20240328	125600	129116700	19220	19220	19220	19220	0
460	20240328	125500	129116700	19220	19220	19220	19220	0
461	20240328	125400	129116700	19220	19220	19220	19220	0
462	20240328	125300	129116700	19220	19220	19220	19220	0
463	20240328	125200	129116700	19220	19220	19220	19220	0
464	20240328	125100	129116700	19220	19220	19220	19220	0
465	20240328	125000	129116700	19220	19220	19220	19220	0
466	20240328	124900	129116700	19220	19220	19220	19220	0
467	20240328	124800	129116700	19220	19220	19220	19220	0
468	20240328	124700	129116700	19220	19220	19220	19220	0
469	20240328	124600	129116700	19220	19220	19220	19220	0
470	20240328	124500	129116700	19220	19110	19220	19110	100
471	20240328	124400	127196720	19030	19030	19030	19030	89
472	20240328	124300	125503050	19030	19030	19030	19030	20
473	20240328	124200	125122450	19020	19030	19030	19020	269
474	20240328	124100	120005160	19100	19100	19100	19100	0
475	20240328	124000	120005160	19100	19100	19100	19100	20
476	20240328	123900	119623160	19120	19120	19120	19120	106
477	20240328	123800	117596440	19120	19120	19120	19120	0
478	20240328	123700	117596440	19120	19120	19120	19120	0
479	20240328	123600	117596440	19120	19120	19120	19120	0
480	20240328	123500	117596440	19120	19120	19120	19120	0
481	20240328	123400	117596440	19120	19120	19120	19120	0
482	20240328	123300	117596440	19120	19120	19120	19120	0
483	20240328	123200	117596440	19120	19120	19120	19120	0
484	20240328	123100	117596440	19120	19120	19120	19120	0
485	20240328	123000	117596440	19120	19120	19120	19120	0
486	20240328	122900	117596440	19120	19120	19120	19120	0
487	20240328	122800	117596440	19120	19130	19130	19120	208
488	20240328	122700	113618440	19180	19180	19180	19180	102
489	20240328	122600	111662080	19180	19180	19180	19180	0
490	20240328	122500	111662080	19180	19180	19180	19180	3
491	20240328	122400	111604540	19100	19100	19100	19100	0
492	20240328	122300	111604540	19100	19100	19100	19100	0
493	20240328	122200	111604540	19100	19100	19100	19100	0
494	20240328	122100	111604540	19100	19100	19100	19100	0
495	20240328	122000	111604540	19100	19100	19100	19100	314
496	20240328	121900	105607140	19100	19100	19100	19100	0
497	20240328	121800	105607140	19100	19100	19100	19100	6
498	20240328	121700	105492540	19150	19150	19150	19150	0
499	20240328	121600	105492540	19150	19150	19150	19150	10
500	20240328	121500	105301040	19150	19150	19150	19150	30
501	20240328	121400	104726540	19150	19150	19150	19150	10
502	20240328	121300	104535040	19150	19150	19150	19150	0
503	20240328	121200	104535040	19150	19150	19150	19150	0
504	20240328	121100	104535040	19150	19150	19150	19150	0
505	20240328	121000	104535040	19150	19100	19150	19100	300
506	20240328	120900	98794020	19100	19100	19100	19100	0
507	20240328	120800	98794020	19100	19100	19100	19100	0
508	20240328	120700	98794020	19100	19100	19100	19100	0
509	20240328	120600	98794020	19100	19100	19100	19100	0
510	20240328	120500	98794020	19100	19100	19100	19100	0
511	20240328	120400	98794020	19100	19100	19100	19100	0
512	20240328	120300	98794020	19100	19100	19100	19100	0
513	20240328	120200	98794020	19100	19100	19100	19100	10
514	20240328	120100	98603020	19110	19110	19110	19110	0
515	20240328	120000	98603020	19110	19110	19110	19110	0
516	20240328	115900	98603020	19110	19110	19110	19110	0
517	20240328	115800	98603020	19110	19110	19110	19110	0
518	20240328	115700	98603020	19110	19110	19110	19110	0
519	20240328	115600	98603020	19110	19110	19110	19110	0
520	20240328	115500	98603020	19110	19110	19110	19110	0
521	20240328	115400	98603020	19110	19110	19110	19110	0
522	20240328	115300	98603020	19110	19110	19110	19110	0
523	20240328	115200	98603020	19110	19110	19110	19110	0
524	20240328	115100	98603020	19110	19110	19110	19110	0
525	20240328	115000	98603020	19110	19110	19110	19110	0
526	20240328	114900	98603020	19110	19110	19110	19110	0
527	20240328	114800	98603020	19110	19110	19110	19110	0
528	20240328	114700	98603020	19110	19110	19110	19110	0
529	20240328	114600	98603020	19110	19110	19110	19110	0
530	20240328	114500	98603020	19110	19110	19110	19110	0
531	20240328	114400	98603020	19110	19110	19110	19110	0
532	20240328	114300	98603020	19110	19110	19110	19110	0
533	20240328	114200	98603020	19110	19110	19110	19110	0
534	20240328	114100	98603020	19110	19110	19110	19110	0
535	20240328	114000	98603020	19110	19110	19110	19110	0
536	20240328	113900	98603020	19110	19110	19110	19110	0
537	20240328	113800	98603020	19110	19110	19110	19110	0
538	20240328	113700	98603020	19110	19110	19110	19110	0
539	20240328	113600	98603020	19110	19110	19110	19110	0
540	20240328	113500	98603020	19110	19110	19110	19110	0
541	20240328	113400	98603020	19110	19110	19110	19110	0
542	20240328	113300	98603020	19110	19110	19110	19110	0
543	20240328	113200	98603020	19110	19110	19110	19110	0
544	20240328	113100	98603020	19110	19110	19110	19110	0
545	20240328	113000	98603020	19110	19110	19110	19110	0
546	20240328	112900	98603020	19110	19110	19110	19110	0
547	20240328	112800	98603020	19110	19110	19110	19110	0
548	20240328	112700	98603020	19110	19110	19110	19110	0
549	20240328	112600	98603020	19110	19110	19110	19110	0
550	20240328	112500	98603020	19110	19110	19110	19110	0
551	20240328	112400	98603020	19110	19110	19110	19110	0
552	20240328	112300	98603020	19110	19110	19110	19110	0
553	20240328	112200	98603020	19110	19110	19110	19110	0
554	20240328	112100	98603020	19110	19110	19110	19110	0
555	20240328	112000	98603020	19110	19110	19110	19110	0
556	20240328	111900	98603020	19110	19110	19110	19110	0
557	20240328	111800	98603020	19110	19110	19110	19110	0
558	20240328	111700	98603020	19110	19110	19110	19110	0
559	20240328	111600	98603020	19110	19110	19110	19110	0
560	20240328	111500	98603020	19110	19110	19110	19110	0
561	20240328	111400	98603020	19110	19040	19110	19040	100
562	20240328	111300	96693340	19030	19030	19030	19030	1
563	20240328	111200	96674310	18960	18960	18960	18960	0
564	20240328	111100	96674310	18960	18960	18960	18960	0
565	20240328	111000	96674310	18960	18960	18960	18960	0
566	20240328	110900	96674310	18960	18960	18960	18960	0
567	20240328	110800	96674310	18960	18960	18960	18960	0
568	20240328	110700	96674310	18960	18960	18960	18960	0
569	20240328	110600	96674310	18960	18960	18960	18960	0
570	20240328	110500	96674310	18960	18960	18960	18960	0
571	20240328	110400	96674310	18960	18960	18960	18960	0
572	20240328	110300	96674310	18960	19020	19020	18960	523
573	20240328	110200	86737620	19030	19050	19100	19030	412
574	20240328	110100	78892430	19100	19100	19100	19100	226
575	20240328	110000	74575830	19100	19100	19100	19100	0
576	20240328	105900	74575830	19100	19100	19100	19100	0
577	20240328	105800	74575830	19100	19100	19100	19100	0
578	20240328	105700	74575830	19100	19100	19100	19100	0
579	20240328	105600	74575830	19100	19100	19100	19100	0
580	20240328	105500	74575830	19100	19100	19100	19100	61
581	20240328	105400	73410730	19100	19100	19100	19100	0
582	20240328	105300	73410730	19100	19100	19100	19100	0
583	20240328	105200	73410730	19100	19100	19100	19100	11
584	20240328	105100	73200630	19100	19100	19100	19100	0
585	20240328	105000	73200630	19100	19100	19100	19100	0
586	20240328	104900	73200630	19100	19100	19100	19100	41
587	20240328	104800	72417530	19100	19100	19100	19100	10
588	20240328	104700	72226530	19100	19100	19100	19100	64
589	20240328	104600	71004130	19100	19100	19100	19100	0
590	20240328	104500	71004130	19100	19100	19100	19100	0
591	20240328	104400	71004130	19100	19100	19100	19100	0
592	20240328	104300	71004130	19100	19100	19100	19100	0
593	20240328	104200	71004130	19100	19090	19100	19090	103
594	20240328	104100	69037730	19090	19090	19090	19090	0
595	20240328	104000	69037730	19090	19090	19090	19090	0
596	20240328	103900	69037730	19090	19090	19090	19090	0
597	20240328	103800	69037730	19090	19090	19090	19090	0
598	20240328	103700	69037730	19090	19090	19090	19090	65
599	20240328	103600	67796880	19090	19090	19090	19090	0
600	20240328	103500	67796880	19090	19090	19090	19090	0
601	20240328	103400	67796880	19090	19090	19090	19090	0
602	20240328	103300	67796880	19090	19090	19090	19090	0
603	20240328	103200	67796880	19090	19090	19090	19090	0
604	20240328	103100	67796880	19090	19090	19090	19090	10
605	20240328	103000	67605980	19090	19090	19090	19090	0
606	20240328	102900	67605980	19090	19090	19090	19090	0
607	20240328	102800	67605980	19090	19090	19090	19090	0
608	20240328	102700	67605980	19090	19090	19090	19090	0
609	20240328	102600	67605980	19090	19090	19090	19090	0
610	20240328	102500	67605980	19090	19090	19090	19090	0
611	20240328	102400	67605980	19090	19090	19090	19090	0
612	20240328	102300	67605980	19090	19090	19090	19090	0
613	20240328	102200	67605980	19090	19090	19090	19090	5
614	20240328	102100	67510530	19090	19090	19090	19090	6
615	20240328	102000	67395990	19090	19090	19090	19090	0
616	20240328	101900	67395990	19090	19090	19090	19090	10
617	20240328	101800	67205090	19090	19090	19090	19090	0
618	20240328	101700	67205090	19090	19060	19090	19060	100
619	20240328	101600	65296690	19030	19060	19060	19030	82
620	20240328	101500	63735270	19060	19060	19060	19060	0
621	20240328	101400	63735270	19060	19060	19060	19060	0
622	20240328	101300	63735270	19060	19110	19110	19060	403
623	20240328	101200	56039940	19110	19110	19110	19110	0
624	20240328	101100	56039940	19110	19110	19110	19110	2
625	20240328	101000	56001720	19110	19110	19110	19110	0
626	20240328	100900	56001720	19110	19080	19110	19080	104
627	20240328	100800	54016860	19080	19080	19080	19080	0
628	20240328	100700	54016860	19080	19070	19080	19070	50
629	20240328	100600	53063020	19010	19010	19010	19010	0
630	20240328	100500	53063020	19010	19020	19020	19010	191
631	20240328	100400	49432080	19020	19040	19040	19020	489
632	20240328	100300	40128490	19040	19040	19040	19040	0
633	20240328	100200	40128490	19040	19060	19060	19040	402
634	20240328	100100	32471160	19060	19060	19060	19060	243
635	20240328	100000	27839580	19060	19090	19090	19060	270
636	20240328	095900	22688310	19050	19050	19050	19050	0
637	20240328	095800	22688310	19050	19050	19050	19050	0
638	20240328	095700	22688310	19050	19050	19050	19050	0
639	20240328	095600	22688310	19050	19050	19050	19050	0
640	20240328	095500	22688310	19050	19050	19050	19050	0
641	20240328	095400	22688310	19050	19050	19050	19050	0
642	20240328	095300	22688310	19050	19050	19050	19050	0
643	20240328	095200	22688310	19050	19050	19050	19050	78
644	20240328	095100	21202410	19050	19050	19050	19050	0
645	20240328	095000	21202410	19050	19120	19120	19050	225
646	20240328	094900	16915020	19380	19380	19380	19380	0
647	20240328	094800	16915020	19380	19380	19380	19380	0
648	20240328	094700	16915020	19380	19380	19380	19380	0
649	20240328	094600	16915020	19380	19380	19380	19380	0
650	20240328	094500	16915020	19380	19380	19380	19380	0
651	20240328	094400	16915020	19380	19380	19380	19380	0
652	20240328	094300	16915020	19380	19380	19380	19380	0
653	20240328	094200	16915020	19380	19380	19380	19380	0
654	20240328	094100	16915020	19380	19380	19380	19380	0
655	20240328	094000	16915020	19380	19380	19380	19380	0
656	20240328	093900	16915020	19380	19380	19380	19380	0
657	20240328	093800	16915020	19380	19380	19380	19380	0
658	20240328	093700	16915020	19380	19380	19380	19380	0
659	20240328	093600	16915020	19380	19380	19380	19380	0
660	20240328	093500	16915020	19380	19380	19380	19380	0
661	20240328	093400	16915020	19380	19380	19380	19380	0
662	20240328	093300	16915020	19380	19380	19380	19380	0
663	20240328	093200	16915020	19380	19380	19380	19380	0
664	20240328	093100	16915020	19380	19380	19380	19380	0
665	20240328	093000	16915020	19380	19380	19380	19380	0
666	20240328	092900	16915020	19380	19180	19380	19180	100
667	20240328	092800	14981890	19070	19020	19070	19020	137
668	20240328	092700	12369800	19050	19070	19070	19050	445
669	20240328	092600	3888520	19180	19180	19180	19180	0
670	20240328	092500	3888520	19180	19180	19180	19180	0
671	20240328	092400	3888520	19180	19180	19180	19180	15
672	20240328	092300	3600820	19180	19190	19200	19180	99
673	20240328	092200	1701040	19330	19330	19330	19330	0
674	20240328	092100	1701040	19330	19330	19330	19330	0
675	20240328	092000	1701040	19330	19330	19330	19330	0
676	20240328	091900	1701040	19330	19330	19330	19330	0
677	20240328	091800	1701040	19330	19330	19330	19330	0
678	20240328	091700	1701040	19330	19330	19330	19330	0
679	20240328	091600	1701040	19330	19330	19330	19330	0
680	20240328	091500	1701040	19330	19330	19330	19330	0
681	20240328	091400	1701040	19330	19330	19330	19330	0
682	20240328	091300	1701040	19330	19330	19330	19330	0
683	20240328	091200	1701040	19330	19330	19330	19330	71
684	20240328	091100	328610	19330	19330	19330	19330	0
685	20240328	091000	328610	19330	19330	19330	19330	2
686	20240328	090900	289950	19330	19330	19330	19330	5
687	20240328	090800	193300	19330	19330	19330	19330	0
688	20240328	090700	193300	19330	19330	19330	19330	0
689	20240328	090600	193300	19330	19330	19330	19330	0
690	20240328	090500	193300	19330	19330	19330	19330	0
691	20240328	090400	193300	19330	19330	19330	19330	0
692	20240328	090300	193300	19330	19330	19330	19330	0
693	20240328	090200	193300	19330	19330	19330	19330	0
694	20240328	090100	193300	19330	19330	19330	19330	0
695	20240328	090000	193300	19330	19330	19330	19330	10