KissMeData/100030/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	200400	152980200	19080	19080	19080	19080	225
3	20240311	200300	152980200	19080	19080	19080	19080	0
4	20240311	200200	152980200	19080	19080	19080	19080	0
5	20240311	200100	152980200	19080	19080	19080	19080	0
6	20240311	200000	152980200	19080	19080	19080	19080	0
7	20240311	195900	152980200	19080	19080	19080	19080	0
8	20240311	195800	152980200	19080	19080	19080	19080	0
9	20240311	195700	152980200	19080	19080	19080	19080	0
10	20240311	195600	152980200	19080	19080	19080	19080	0
11	20240311	195500	152980200	19080	19080	19080	19080	0
12	20240311	195400	152980200	19080	19080	19080	19080	0
13	20240311	195300	152980200	19080	19080	19080	19080	0
14	20240311	195200	152980200	19080	19080	19080	19080	0
15	20240311	195100	152980200	19080	19080	19080	19080	0
16	20240311	195000	152980200	19080	19080	19080	19080	0
17	20240311	194900	152980200	19080	19080	19080	19080	0
18	20240311	194800	152980200	19080	19080	19080	19080	0
19	20240311	194700	152980200	19080	19080	19080	19080	0
20	20240311	194600	152980200	19080	19080	19080	19080	0
21	20240311	194500	152980200	19080	19080	19080	19080	0
22	20240311	194400	152980200	19080	19080	19080	19080	0
23	20240311	194300	152980200	19080	19080	19080	19080	0
24	20240311	194200	152980200	19080	19080	19080	19080	0
25	20240311	194100	152980200	19080	19080	19080	19080	0
26	20240311	194000	152980200	19080	19080	19080	19080	0
27	20240311	193900	152980200	19080	19080	19080	19080	0
28	20240311	193800	152980200	19080	19080	19080	19080	0
29	20240311	193700	152980200	19080	19080	19080	19080	0
30	20240311	193600	152980200	19080	19080	19080	19080	0
31	20240311	193500	152980200	19080	19080	19080	19080	0
32	20240311	193400	152980200	19080	19080	19080	19080	225
33	20240311	193300	152980200	19080	19080	19080	19080	0
34	20240311	193200	152980200	19080	19080	19080	19080	0
35	20240311	193100	152980200	19080	19080	19080	19080	0
36	20240311	193000	152980200	19080	19080	19080	19080	0
37	20240311	192900	152980200	19080	19080	19080	19080	0
38	20240311	192800	152980200	19080	19080	19080	19080	0
39	20240311	192700	152980200	19080	19080	19080	19080	0
40	20240311	192600	152980200	19080	19080	19080	19080	0
41	20240311	192500	152980200	19080	19080	19080	19080	0
42	20240311	192400	152980200	19080	19080	19080	19080	0
43	20240311	192300	152980200	19080	19080	19080	19080	0
44	20240311	192200	152980200	19080	19080	19080	19080	0
45	20240311	192100	152980200	19080	19080	19080	19080	0
46	20240311	192000	152980200	19080	19080	19080	19080	0
47	20240311	191900	152980200	19080	19080	19080	19080	0
48	20240311	191800	152980200	19080	19080	19080	19080	0
49	20240311	191700	152980200	19080	19080	19080	19080	0
50	20240311	191600	152980200	19080	19080	19080	19080	0
51	20240311	191500	152980200	19080	19080	19080	19080	0
52	20240311	191400	152980200	19080	19080	19080	19080	0
53	20240311	191300	152980200	19080	19080	19080	19080	0
54	20240311	191200	152980200	19080	19080	19080	19080	0
55	20240311	191100	152980200	19080	19080	19080	19080	0
56	20240311	191000	152980200	19080	19080	19080	19080	0
57	20240311	190900	152980200	19080	19080	19080	19080	0
58	20240311	190800	152980200	19080	19080	19080	19080	0
59	20240311	190700	152980200	19080	19080	19080	19080	0
60	20240311	190600	152980200	19080	19080	19080	19080	0
61	20240311	190500	152980200	19080	19080	19080	19080	0
62	20240311	190400	152980200	19080	19080	19080	19080	225
63	20240311	190300	152980200	19080	19080	19080	19080	0
64	20240311	190200	152980200	19080	19080	19080	19080	0
65	20240311	190100	152980200	19080	19080	19080	19080	0
66	20240311	190000	152980200	19080	19080	19080	19080	0
67	20240311	185900	152980200	19080	19080	19080	19080	0
68	20240311	185800	152980200	19080	19080	19080	19080	0
69	20240311	185700	152980200	19080	19080	19080	19080	0
70	20240311	185600	152980200	19080	19080	19080	19080	0
71	20240311	185500	152980200	19080	19080	19080	19080	0
72	20240311	185400	152980200	19080	19080	19080	19080	0
73	20240311	185300	152980200	19080	19080	19080	19080	0
74	20240311	185200	152980200	19080	19080	19080	19080	0
75	20240311	185100	152980200	19080	19080	19080	19080	0
76	20240311	185000	152980200	19080	19080	19080	19080	0
77	20240311	184900	152980200	19080	19080	19080	19080	0
78	20240311	184800	152980200	19080	19080	19080	19080	0
79	20240311	184700	152980200	19080	19080	19080	19080	0
80	20240311	184600	152980200	19080	19080	19080	19080	0
81	20240311	184500	152980200	19080	19080	19080	19080	0
82	20240311	184400	152980200	19080	19080	19080	19080	0
83	20240311	184300	152980200	19080	19080	19080	19080	0
84	20240311	184200	152980200	19080	19080	19080	19080	0
85	20240311	184100	152980200	19080	19080	19080	19080	0
86	20240311	184000	152980200	19080	19080	19080	19080	0
87	20240311	183900	152980200	19080	19080	19080	19080	0
88	20240311	183800	152980200	19080	19080	19080	19080	0
89	20240311	183700	152980200	19080	19080	19080	19080	0
90	20240311	183600	152980200	19080	19080	19080	19080	0
91	20240311	183500	152980200	19080	19080	19080	19080	0
92	20240311	183400	152980200	19080	19080	19080	19080	225
93	20240311	183300	152980200	19080	19080	19080	19080	0
94	20240311	183200	152980200	19080	19080	19080	19080	0
95	20240311	183100	152980200	19080	19080	19080	19080	0
96	20240311	183000	152980200	19080	19080	19080	19080	0
97	20240311	182900	152980200	19080	19080	19080	19080	0
98	20240311	182800	152980200	19080	19080	19080	19080	0
99	20240311	182700	152980200	19080	19080	19080	19080	0
100	20240311	182600	152980200	19080	19080	19080	19080	0
101	20240311	182500	152980200	19080	19080	19080	19080	0
102	20240311	182400	152980200	19080	19080	19080	19080	0
103	20240311	182300	152980200	19080	19080	19080	19080	0
104	20240311	182200	152980200	19080	19080	19080	19080	0
105	20240311	182100	152980200	19080	19080	19080	19080	0
106	20240311	182000	152980200	19080	19080	19080	19080	0
107	20240311	181900	152980200	19080	19080	19080	19080	0
108	20240311	181800	152980200	19080	19080	19080	19080	0
109	20240311	181700	152980200	19080	19080	19080	19080	0
110	20240311	181600	152980200	19080	19080	19080	19080	0
111	20240311	181500	152980200	19080	19080	19080	19080	0
112	20240311	181400	152980200	19080	19080	19080	19080	0
113	20240311	181300	152980200	19080	19080	19080	19080	0
114	20240311	181200	152980200	19080	19080	19080	19080	0
115	20240311	181100	152980200	19080	19080	19080	19080	0
116	20240311	181000	152980200	19080	19080	19080	19080	0
117	20240311	180900	152980200	19080	19080	19080	19080	0
118	20240311	180800	152980200	19080	19080	19080	19080	0
119	20240311	180700	152980200	19080	19080	19080	19080	0
120	20240311	180600	152980200	19080	19080	19080	19080	0
121	20240311	180500	152980200	19080	19080	19080	19080	0
122	20240311	180400	152980200	19080	19080	19080	19080	225
123	20240311	180300	152980200	19080	19080	19080	19080	0
124	20240311	180200	152980200	19080	19080	19080	19080	0
125	20240311	180100	152980200	19080	19080	19080	19080	0
126	20240311	180000	152980200	19080	19080	19080	19080	0
127	20240311	175900	152980200	19080	19080	19080	19080	0
128	20240311	175800	152980200	19080	19080	19080	19080	0
129	20240311	175700	152980200	19080	19080	19080	19080	0
130	20240311	175600	152980200	19080	19080	19080	19080	0
131	20240311	175500	152980200	19080	19080	19080	19080	0
132	20240311	175400	152980200	19080	19080	19080	19080	0
133	20240311	175300	152980200	19080	19080	19080	19080	0
134	20240311	175200	152980200	19080	19080	19080	19080	0
135	20240311	175100	152980200	19080	19080	19080	19080	0
136	20240311	175000	152980200	19080	19080	19080	19080	0
137	20240311	174900	152980200	19080	19080	19080	19080	0
138	20240311	174800	152980200	19080	19080	19080	19080	0
139	20240311	174700	152980200	19080	19080	19080	19080	0
140	20240311	174600	152980200	19080	19080	19080	19080	0
141	20240311	174500	152980200	19080	19080	19080	19080	0
142	20240311	174400	152980200	19080	19080	19080	19080	0
143	20240311	174300	152980200	19080	19080	19080	19080	0
144	20240311	174200	152980200	19080	19080	19080	19080	0
145	20240311	174100	152980200	19080	19080	19080	19080	0
146	20240311	174000	152980200	19080	19080	19080	19080	0
147	20240311	173900	152980200	19080	19080	19080	19080	0
148	20240311	173800	152980200	19080	19080	19080	19080	0
149	20240311	173700	152980200	19080	19080	19080	19080	0
150	20240311	173600	152980200	19080	19080	19080	19080	0
151	20240311	173500	152980200	19080	19080	19080	19080	0
152	20240311	173400	152980200	19080	19080	19080	19080	225
153	20240311	173300	152980200	19080	19080	19080	19080	0
154	20240311	173200	152980200	19080	19080	19080	19080	0
155	20240311	173100	152980200	19080	19080	19080	19080	0
156	20240311	173000	152980200	19080	19080	19080	19080	0
157	20240311	172900	152980200	19080	19080	19080	19080	0
158	20240311	172800	152980200	19080	19080	19080	19080	0
159	20240311	172700	152980200	19080	19080	19080	19080	0
160	20240311	172600	152980200	19080	19080	19080	19080	0
161	20240311	172500	152980200	19080	19080	19080	19080	0
162	20240311	172400	152980200	19080	19080	19080	19080	0
163	20240311	172300	152980200	19080	19080	19080	19080	0
164	20240311	172200	152980200	19080	19080	19080	19080	0
165	20240311	172100	152980200	19080	19080	19080	19080	0
166	20240311	172000	152980200	19080	19080	19080	19080	0
167	20240311	171900	152980200	19080	19080	19080	19080	0
168	20240311	171800	152980200	19080	19080	19080	19080	0
169	20240311	171700	152980200	19080	19080	19080	19080	0
170	20240311	171600	152980200	19080	19080	19080	19080	0
171	20240311	171500	152980200	19080	19080	19080	19080	0
172	20240311	171400	152980200	19080	19080	19080	19080	0
173	20240311	171300	152980200	19080	19080	19080	19080	0
174	20240311	171200	152980200	19080	19080	19080	19080	0
175	20240311	171100	152980200	19080	19080	19080	19080	0
176	20240311	171000	152980200	19080	19080	19080	19080	0
177	20240311	170900	152980200	19080	19080	19080	19080	0
178	20240311	170800	152980200	19080	19080	19080	19080	0
179	20240311	170700	152980200	19080	19080	19080	19080	0
180	20240311	170600	152980200	19080	19080	19080	19080	0
181	20240311	170500	152980200	19080	19080	19080	19080	0
182	20240311	170400	152980200	19080	19080	19080	19080	225
183	20240311	170300	152980200	19080	19080	19080	19080	0
184	20240311	170200	152980200	19080	19080	19080	19080	0
185	20240311	170100	152980200	19080	19080	19080	19080	0
186	20240311	170000	152980200	19080	19080	19080	19080	0
187	20240311	165900	152980200	19080	19080	19080	19080	0
188	20240311	165800	152980200	19080	19080	19080	19080	0
189	20240311	165700	152980200	19080	19080	19080	19080	0
190	20240311	165600	152980200	19080	19080	19080	19080	0
191	20240311	165500	152980200	19080	19080	19080	19080	0
192	20240311	165400	152980200	19080	19080	19080	19080	0
193	20240311	165300	152980200	19080	19080	19080	19080	0
194	20240311	165200	152980200	19080	19080	19080	19080	0
195	20240311	165100	152980200	19080	19080	19080	19080	0
196	20240311	165000	152980200	19080	19080	19080	19080	0
197	20240311	164900	152980200	19080	19080	19080	19080	0
198	20240311	164800	152980200	19080	19080	19080	19080	0
199	20240311	164700	152980200	19080	19080	19080	19080	0
200	20240311	164600	152980200	19080	19080	19080	19080	0
201	20240311	164500	152980200	19080	19080	19080	19080	0
202	20240311	164400	152980200	19080	19080	19080	19080	0
203	20240311	164300	152980200	19080	19080	19080	19080	0
204	20240311	164200	152980200	19080	19080	19080	19080	0
205	20240311	164100	152980200	19080	19080	19080	19080	0
206	20240311	164000	152980200	19080	19080	19080	19080	0
207	20240311	163900	152980200	19080	19080	19080	19080	0
208	20240311	163800	152980200	19080	19080	19080	19080	0
209	20240311	163700	152980200	19080	19080	19080	19080	0
210	20240311	163600	152980200	19080	19080	19080	19080	0
211	20240311	163500	152980200	19080	19080	19080	19080	0
212	20240311	163400	152980200	19080	19080	19080	19080	225
213	20240311	163300	152980200	19080	19080	19080	19080	0
214	20240311	163200	152980200	19080	19080	19080	19080	0
215	20240311	163100	152980200	19080	19080	19080	19080	0
216	20240311	163000	152980200	19080	19080	19080	19080	0
217	20240311	162900	152980200	19080	19080	19080	19080	0
218	20240311	162800	152980200	19080	19080	19080	19080	0
219	20240311	162700	152980200	19080	19080	19080	19080	0
220	20240311	162600	152980200	19080	19080	19080	19080	0
221	20240311	162500	152980200	19080	19080	19080	19080	0
222	20240311	162400	152980200	19080	19080	19080	19080	0
223	20240311	162300	152980200	19080	19080	19080	19080	0
224	20240311	162200	152980200	19080	19080	19080	19080	0
225	20240311	162100	152980200	19080	19080	19080	19080	0
226	20240311	162000	152980200	19080	19080	19080	19080	0
227	20240311	161900	152980200	19080	19080	19080	19080	0
228	20240311	161800	152980200	19080	19080	19080	19080	0
229	20240311	161700	152980200	19080	19080	19080	19080	0
230	20240311	161600	152980200	19080	19080	19080	19080	0
231	20240311	161500	152980200	19080	19080	19080	19080	0
232	20240311	161400	152980200	19080	19080	19080	19080	0
233	20240311	161300	152980200	19080	19080	19080	19080	0
234	20240311	161200	152980200	19080	19080	19080	19080	0
235	20240311	161100	152980200	19080	19080	19080	19080	0
236	20240311	161000	152980200	19080	19080	19080	19080	0
237	20240311	160900	152980200	19080	19080	19080	19080	0
238	20240311	160800	152980200	19080	19080	19080	19080	0
239	20240311	160700	152980200	19080	19080	19080	19080	0
240	20240311	160600	152980200	19080	19080	19080	19080	0
241	20240311	160500	152980200	19080	19080	19080	19080	0
242	20240311	160400	152980200	19080	19080	19080	19080	225
243	20240311	160300	152980200	19080	19080	19080	19080	0
244	20240311	160200	152980200	19080	19080	19080	19080	0
245	20240311	160100	152980200	19080	19080	19080	19080	0
246	20240311	160000	152980200	19080	19080	19080	19080	0
247	20240311	155900	152980200	19080	19080	19080	19080	0
248	20240311	155800	152980200	19080	19080	19080	19080	0
249	20240311	155700	152980200	19080	19080	19080	19080	0
250	20240311	155600	152980200	19080	19080	19080	19080	0
251	20240311	155500	152980200	19080	19080	19080	19080	0
252	20240311	155400	152980200	19080	19080	19080	19080	0
253	20240311	155300	152980200	19080	19080	19080	19080	0
254	20240311	155200	152980200	19080	19080	19080	19080	0
255	20240311	155100	152980200	19080	19080	19080	19080	0
256	20240311	155000	152980200	19080	19080	19080	19080	0
257	20240311	154900	152980200	19080	19080	19080	19080	0
258	20240311	154800	152980200	19080	19080	19080	19080	0
259	20240311	154700	152980200	19080	19080	19080	19080	0
260	20240311	154600	152980200	19080	19080	19080	19080	0
261	20240311	154500	152980200	19080	19080	19080	19080	0
262	20240311	154400	152980200	19080	19080	19080	19080	0
263	20240311	154300	152980200	19080	19080	19080	19080	0
264	20240311	154200	152980200	19080	19080	19080	19080	0
265	20240311	154100	152980200	19080	19080	19080	19080	0
266	20240311	154000	152980200	19080	19080	19080	19080	0
267	20240311	153900	152980200	19080	19080	19080	19080	0
268	20240311	153800	152980200	19080	19080	19080	19080	0
269	20240311	153700	152980200	19080	19080	19080	19080	0
270	20240311	153600	152980200	19080	19080	19080	19080	0
271	20240311	153500	152980200	19080	19080	19080	19080	0
272	20240311	153400	152980200	19080	19080	19080	19080	225
273	20240311	153300	152980200	19080	19080	19080	19080	0
274	20240311	153200	152980200	19080	19080	19080	19080	0
275	20240311	153100	152980200	19080	19080	19080	19080	0
276	20240311	153000	152980200	19080	19080	19080	19080	225
277	20240311	152900	148687200	19130	19130	19130	19130	0
278	20240311	152800	148687200	19130	19130	19130	19130	0
279	20240311	152700	148687200	19130	19130	19130	19130	0
280	20240311	152600	148687200	19130	19130	19130	19130	0
281	20240311	152500	148687200	19130	19130	19130	19130	0
282	20240311	152400	148687200	19130	19130	19130	19130	0
283	20240311	152300	148687200	19130	19130	19130	19130	0
284	20240311	152200	148687200	19130	19130	19130	19130	0
285	20240311	152100	148687200	19130	19130	19130	19130	0
286	20240311	152000	148687200	19130	19130	19130	19130	0
287	20240311	151900	148687200	19130	19130	19130	19130	0
288	20240311	151800	148687200	19130	19130	19130	19130	0
289	20240311	151700	148687200	19130	19130	19130	19130	0
290	20240311	151600	148687200	19130	19130	19130	19130	0
291	20240311	151500	148687200	19130	19130	19130	19130	0
292	20240311	151400	148687200	19130	19130	19130	19130	0
293	20240311	151300	148687200	19130	19130	19130	19130	0
294	20240311	151200	148687200	19130	19130	19130	19130	0
295	20240311	151100	148687200	19130	19130	19130	19130	0
296	20240311	151000	148687200	19130	19130	19130	19130	0
297	20240311	150900	148687200	19130	19130	19130	19130	0
298	20240311	150800	148687200	19130	19130	19130	19130	0
299	20240311	150700	148687200	19130	19130	19130	19130	0
300	20240311	150600	148687200	19130	19130	19130	19130	0
301	20240311	150500	148687200	19130	19130	19130	19130	0
302	20240311	150400	148687200	19130	19130	19130	19130	0
303	20240311	150300	148687200	19130	19130	19130	19130	0
304	20240311	150200	148687200	19130	19130	19130	19130	0
305	20240311	150100	148687200	19130	19130	19130	19130	0
306	20240311	150000	148687200	19130	19130	19130	19130	0
307	20240311	145900	148687200	19130	19130	19130	19130	0
308	20240311	145800	148687200	19130	19130	19130	19130	0
309	20240311	145700	148687200	19130	19130	19130	19130	0
310	20240311	145600	148687200	19130	19130	19130	19130	0
311	20240311	145500	148687200	19130	19130	19130	19130	0
312	20240311	145400	148687200	19130	19130	19130	19130	0
313	20240311	145300	148687200	19130	19130	19130	19130	0
314	20240311	145200	148687200	19130	19130	19130	19130	0
315	20240311	145100	148687200	19130	19130	19130	19130	0
316	20240311	145000	148687200	19130	19130	19130	19130	0
317	20240311	144900	148687200	19130	19130	19130	19130	0
318	20240311	144800	148687200	19130	19130	19130	19130	0
319	20240311	144700	148687200	19130	19130	19130	19130	0
320	20240311	144600	148687200	19130	19130	19130	19130	0
321	20240311	144500	148687200	19130	19130	19130	19130	0
322	20240311	144400	148687200	19130	19130	19130	19130	0
323	20240311	144300	148687200	19130	19130	19130	19130	0
324	20240311	144200	148687200	19130	19130	19130	19130	0
325	20240311	144100	148687200	19130	19130	19130	19130	0
326	20240311	144000	148687200	19130	19130	19130	19130	0
327	20240311	143900	148687200	19130	19130	19130	19130	0
328	20240311	143800	148687200	19130	19130	19130	19130	0
329	20240311	143700	148687200	19130	19130	19130	19130	0
330	20240311	143600	148687200	19130	19130	19130	19130	0
331	20240311	143500	148687200	19130	19130	19130	19130	0
332	20240311	143400	148687200	19130	19130	19130	19130	0
333	20240311	143300	148687200	19130	19130	19130	19130	0
334	20240311	143200	148687200	19130	19130	19130	19130	0
335	20240311	143100	148687200	19130	19130	19130	19130	0
336	20240311	143000	148687200	19130	19130	19130	19130	0
337	20240311	142900	148687200	19130	19130	19130	19130	0
338	20240311	142800	148687200	19130	19130	19130	19130	1
339	20240311	142700	148668070	19130	19130	19130	19130	0
340	20240311	142600	148668070	19130	19130	19130	19130	0
341	20240311	142500	148668070	19130	19040	19130	19040	5
342	20240311	142400	148572780	19140	19140	19140	19140	0
343	20240311	142300	148572780	19140	19140	19140	19140	0
344	20240311	142200	148572780	19140	19140	19140	19140	0
345	20240311	142100	148572780	19140	19140	19140	19140	0
346	20240311	142000	148572780	19140	19140	19140	19140	0
347	20240311	141900	148572780	19140	19140	19140	19140	0
348	20240311	141800	148572780	19140	19140	19140	19140	0
349	20240311	141700	148572780	19140	19140	19140	19140	0
350	20240311	141600	148572780	19140	19140	19140	19140	0
351	20240311	141500	148572780	19140	19140	19140	19140	25
352	20240311	141400	148094280	19140	19140	19140	19140	0
353	20240311	141300	148094280	19140	19140	19140	19140	25
354	20240311	141200	147615780	19140	19140	19140	19140	0
355	20240311	141100	147615780	19140	19140	19140	19140	0
356	20240311	141000	147615780	19140	19140	19140	19140	0
357	20240311	140900	147615780	19140	19140	19140	19140	0
358	20240311	140800	147615780	19140	19140	19140	19140	0
359	20240311	140700	147615780	19140	19140	19140	19140	0
360	20240311	140600	147615780	19140	19140	19140	19140	1
361	20240311	140500	147596640	19030	19040	19040	18930	309
362	20240311	140400	141737120	19140	19140	19140	19140	0
363	20240311	140300	141737120	19140	19140	19140	19140	1
364	20240311	140200	141717980	19090	19090	19090	19090	0
365	20240311	140100	141717980	19090	19090	19090	19090	0
366	20240311	140000	141717980	19090	19090	19090	19090	0
367	20240311	135900	141717980	19090	19090	19090	19090	0
368	20240311	135800	141717980	19090	19090	19090	19090	0
369	20240311	135700	141717980	19090	19090	19090	19090	130
370	20240311	135600	139236280	19080	19080	19080	19080	0
371	20240311	135500	139236280	19080	19080	19080	19080	0
372	20240311	135400	139236280	19080	19080	19080	19080	0
373	20240311	135300	139236280	19080	19080	19080	19080	280
374	20240311	135200	133893880	19080	19080	19080	19080	0
375	20240311	135100	133893880	19080	19080	19080	19080	0
376	20240311	135000	133893880	19080	19080	19080	19080	0
377	20240311	134900	133893880	19080	19080	19080	19080	0
378	20240311	134800	133893880	19080	19080	19080	19080	100
379	20240311	134700	131985880	19080	19080	19080	19080	6
380	20240311	134600	131871400	19090	19090	19090	19090	0
381	20240311	134500	131871400	19090	19090	19090	19090	0
382	20240311	134400	131871400	19090	19090	19090	19090	0
383	20240311	134300	131871400	19090	19090	19090	19090	0
384	20240311	134200	131871400	19090	19090	19090	19090	0
385	20240311	134100	131871400	19090	19090	19090	19090	0
386	20240311	134000	131871400	19090	19090	19090	19090	0
387	20240311	133900	131871400	19090	19090	19090	19090	0
388	20240311	133800	131871400	19090	19090	19090	19090	0
389	20240311	133700	131871400	19090	19090	19090	19090	0
390	20240311	133600	131871400	19090	19090	19090	19090	0
391	20240311	133500	131871400	19090	19090	19090	19090	0
392	20240311	133400	131871400	19090	19090	19090	19090	0
393	20240311	133300	131871400	19090	19090	19090	18970	70
394	20240311	133200	130543030	18970	18970	18970	18970	0
395	20240311	133100	130543030	18970	18970	18970	18970	0
396	20240311	133000	130543030	18970	18980	18980	18970	17
397	20240311	132900	130220490	19120	19120	19120	19120	0
398	20240311	132800	130220490	19120	19120	19120	19120	0
399	20240311	132700	130220490	19120	19060	19120	19060	12
400	20240311	132600	129991650	18990	19000	19000	18970	1181
401	20240311	132500	107567540	19130	19130	19130	19130	0
402	20240311	132400	107567540	19130	19130	19130	19130	0
403	20240311	132300	107567540	19130	19130	19130	19130	0
404	20240311	132200	107567540	19130	19130	19130	19130	0
405	20240311	132100	107567540	19130	19130	19130	19130	0
406	20240311	132000	107567540	19130	19130	19130	19130	0
407	20240311	131900	107567540	19130	19130	19130	19130	0
408	20240311	131800	107567540	19130	19130	19130	19130	2
409	20240311	131700	107529280	19130	19120	19130	19100	70
410	20240311	131600	106191030	19140	19140	19140	19140	0
411	20240311	131500	106191030	19140	19140	19140	19140	0
412	20240311	131400	106191030	19140	19140	19140	19140	0
413	20240311	131300	106191030	19140	19140	19140	19140	0
414	20240311	131200	106191030	19140	19140	19140	19140	0
415	20240311	131100	106191030	19140	19140	19140	19140	0
416	20240311	131000	106191030	19140	19140	19140	19140	0
417	20240311	130900	106191030	19140	19140	19140	19140	0
418	20240311	130800	106191030	19140	19140	19140	19140	0
419	20240311	130700	106191030	19140	19140	19140	19140	0
420	20240311	130600	106191030	19140	19140	19140	19140	0
421	20240311	130500	106191030	19140	19140	19140	19140	0
422	20240311	130400	106191030	19140	19140	19140	19140	0
423	20240311	130300	106191030	19140	19140	19140	19140	0
424	20240311	130200	106191030	19140	19140	19140	19140	0
425	20240311	130100	106191030	19140	19140	19140	19140	0
426	20240311	130000	106191030	19140	19140	19140	19140	1
427	20240311	125900	106171890	19140	19140	19140	19140	10
428	20240311	125800	105980490	19160	19160	19160	19160	0
429	20240311	125700	105980490	19160	19160	19160	19160	10
430	20240311	125600	105788890	19160	19160	19160	19160	0
431	20240311	125500	105788890	19160	19160	19160	19160	0
432	20240311	125400	105788890	19160	19160	19160	19160	0
433	20240311	125300	105788890	19160	19160	19160	19160	0
434	20240311	125200	105788890	19160	19090	19160	18990	4
435	20240311	125100	105712660	19170	19170	19170	19170	0
436	20240311	125000	105712660	19170	19100	19170	19100	4
437	20240311	124900	105636050	19170	19090	19170	19090	51
438	20240311	124800	104662060	19000	18950	19000	18950	414
439	20240311	124700	96797600	18930	18930	18930	18930	0
440	20240311	124600	96797600	18930	18930	18930	18930	0
441	20240311	124500	96797600	18930	18930	18930	18930	243
442	20240311	124400	92197610	18930	18900	18930	18900	33
443	20240311	124300	91573880	18900	18900	18900	18900	0
444	20240311	124200	91573880	18900	18890	18900	18890	499
445	20240311	124100	82142800	18890	18890	18890	18890	0
446	20240311	124000	82142800	18890	18890	18890	18890	0
447	20240311	123900	82142800	18890	18890	18890	18890	0
448	20240311	123800	82142800	18890	18890	18890	18890	0
449	20240311	123700	82142800	18890	18890	18890	18890	0
450	20240311	123600	82142800	18890	18890	18890	18890	0
451	20240311	123500	82142800	18890	18890	18890	18890	0
452	20240311	123400	82142800	18890	18890	18890	18890	1
453	20240311	123300	82123910	18840	18840	18840	18840	0
454	20240311	123200	82123910	18840	18840	18840	18840	0
455	20240311	123100	82123910	18840	18840	18840	18840	0
456	20240311	123000	82123910	18840	18840	18840	18840	0
457	20240311	122900	82123910	18840	18840	18840	18840	0
458	20240311	122800	82123910	18840	18840	18840	18840	0
459	20240311	122700	82123910	18840	18840	18840	18840	0
460	20240311	122600	82123910	18840	18840	18840	18840	0
461	20240311	122500	82123910	18840	18840	18840	18840	294
462	20240311	122400	76584950	18840	18840	18840	18840	0
463	20240311	122300	76584950	18840	18840	18840	18840	5
464	20240311	122200	76490750	18810	18810	18810	18810	0
465	20240311	122100	76490750	18810	18810	18810	18810	0
466	20240311	122000	76490750	18810	18810	18810	18810	0
467	20240311	121900	76490750	18810	18810	18810	18810	0
468	20240311	121800	76490750	18810	18810	18810	18810	0
469	20240311	121700	76490750	18810	18810	18810	18810	0
470	20240311	121600	76490750	18810	18810	18810	18810	0
471	20240311	121500	76490750	18810	18810	18810	18810	0
472	20240311	121400	76490750	18810	18810	18810	18810	0
473	20240311	121300	76490750	18810	18810	18810	18810	0
474	20240311	121200	76490750	18810	18810	18810	18810	0
475	20240311	121100	76490750	18810	18810	18810	18810	0
476	20240311	121000	76490750	18810	18810	18810	18810	0
477	20240311	120900	76490750	18810	18810	18810	18810	0
478	20240311	120800	76490750	18810	18810	18810	18810	0
479	20240311	120700	76490750	18810	18810	18810	18810	38
480	20240311	120600	75775970	18810	18810	18810	18810	0
481	20240311	120500	75775970	18810	18810	18810	18810	0
482	20240311	120400	75775970	18810	18810	18810	18810	52
483	20240311	120300	74797850	18800	18800	18800	18800	1
484	20240311	120200	74779050	18800	18800	18800	18800	0
485	20240311	120100	74779050	18800	18800	18800	18800	0
486	20240311	120000	74779050	18800	18800	18800	18800	0
487	20240311	115900	74779050	18800	18800	18800	18800	8
488	20240311	115800	74628650	18800	18810	18810	18800	61
489	20240311	115700	73481270	18810	18810	18810	18810	0
490	20240311	115600	73481270	18810	18810	18810	18810	0
491	20240311	115500	73481270	18810	18810	18810	18810	1
492	20240311	115400	73462460	18810	18810	18810	18810	6
493	20240311	115300	73349600	18810	18810	18810	18810	1
494	20240311	115200	73330790	18810	18810	18810	18810	1
495	20240311	115100	73311980	18830	18840	18840	18830	49
496	20240311	115000	72389130	18890	18890	18890	18890	0
497	20240311	114900	72389130	18890	18890	18890	18890	0
498	20240311	114800	72389130	18890	18890	18890	18890	0
499	20240311	114700	72389130	18890	18890	18890	18890	0
500	20240311	114600	72389130	18890	18890	18890	18890	0
501	20240311	114500	72389130	18890	18890	18890	18890	0
502	20240311	114400	72389130	18890	18890	18890	18890	0
503	20240311	114300	72389130	18890	18890	18890	18890	0
504	20240311	114200	72389130	18890	18890	18890	18890	0
505	20240311	114100	72389130	18890	18890	18890	18890	0
506	20240311	114000	72389130	18890	18890	18890	18890	0
507	20240311	113900	72389130	18890	18890	18890	18890	0
508	20240311	113800	72389130	18890	18890	18890	18890	0
509	20240311	113700	72389130	18890	18890	18890	18890	0
510	20240311	113600	72389130	18890	18890	18890	18890	0
511	20240311	113500	72389130	18890	18890	18890	18890	0
512	20240311	113400	72389130	18890	18890	18890	18890	0
513	20240311	113300	72389130	18890	18890	18890	18890	0
514	20240311	113200	72389130	18890	18890	18890	18890	502
515	20240311	113100	62906350	18900	18900	18900	18900	0
516	20240311	113000	62906350	18900	18900	18900	18900	0
517	20240311	112900	62906350	18900	18900	18900	18900	0
518	20240311	112800	62906350	18900	18900	18900	18900	0
519	20240311	112700	62906350	18900	18900	18900	18900	0
520	20240311	112600	62906350	18900	18900	18900	18900	0
521	20240311	112500	62906350	18900	18900	18900	18900	0
522	20240311	112400	62906350	18900	18900	18900	18900	0
523	20240311	112300	62906350	18900	18900	18900	18900	0
524	20240311	112200	62906350	18900	18900	18900	18900	0
525	20240311	112100	62906350	18900	18900	18900	18900	0
526	20240311	112000	62906350	18900	18890	18900	18890	2
527	20240311	111900	62868560	18840	18840	18840	18840	50
528	20240311	111800	61926560	18900	18900	18900	18900	1
529	20240311	111700	61907660	18840	18840	18840	18840	2
530	20240311	111600	61869980	18900	18900	18900	18900	1
531	20240311	111500	61851080	18920	18920	18920	18920	0
532	20240311	111400	61851080	18920	18920	18920	18920	0
533	20240311	111300	61851080	18920	18920	18920	18920	0
534	20240311	111200	61851080	18920	18920	18920	18920	0
535	20240311	111100	61851080	18920	18920	18920	18920	0
536	20240311	111000	61851080	18920	18920	18920	18920	0
537	20240311	110900	61851080	18920	18920	18920	18920	0
538	20240311	110800	61851080	18920	18920	18920	18920	0
539	20240311	110700	61851080	18920	18920	18920	18920	0
540	20240311	110600	61851080	18920	18920	18920	18920	0
541	20240311	110500	61851080	18920	18920	18920	18920	0
542	20240311	110400	61851080	18920	18920	18920	18920	0
543	20240311	110300	61851080	18920	18920	18920	18920	0
544	20240311	110200	61851080	18920	18920	18920	18920	0
545	20240311	110100	61851080	18920	18920	18920	18920	0
546	20240311	110000	61851080	18920	18920	18920	18920	0
547	20240311	105900	61851080	18920	18920	18920	18920	0
548	20240311	105800	61851080	18920	18920	18920	18920	17
549	20240311	105700	61529440	18920	18920	18920	18920	0
550	20240311	105600	61529440	18920	18920	18920	18920	0
551	20240311	105500	61529440	18920	18920	18920	18920	0
552	20240311	105400	61529440	18920	18920	18920	18920	0
553	20240311	105300	61529440	18920	18920	18920	18920	1
554	20240311	105200	61510520	18920	18840	18920	18840	3
555	20240311	105100	61453840	18920	18920	18920	18920	0
556	20240311	105000	61453840	18920	18920	18920	18920	0
557	20240311	104900	61453840	18920	18920	18920	18920	1
558	20240311	104800	61434920	18840	18840	18840	18840	4
559	20240311	104700	61359560	18900	18900	18900	18900	13
560	20240311	104600	61113860	18840	18840	18840	18840	0
561	20240311	104500	61113860	18840	18840	18840	18840	0
562	20240311	104400	61113860	18840	18840	18840	18840	1
563	20240311	104300	61095020	18920	18920	18920	18920	0
564	20240311	104200	61095020	18920	18920	18920	18920	0
565	20240311	104100	61095020	18920	18920	18920	18920	0
566	20240311	104000	61095020	18920	18920	18920	18920	3
567	20240311	103900	61038260	18920	18920	18920	18920	10
568	20240311	103800	60849060	18930	18930	18930	18930	0
569	20240311	103700	60849060	18930	18930	18930	18930	0
570	20240311	103600	60849060	18930	18930	18930	18930	0
571	20240311	103500	60849060	18930	18930	18930	18930	0
572	20240311	103400	60849060	18930	18930	18930	18930	0
573	20240311	103300	60849060	18930	18930	18930	18930	0
574	20240311	103200	60849060	18930	18930	18930	18930	0
575	20240311	103100	60849060	18930	18930	18930	18930	0
576	20240311	103000	60849060	18930	18930	18930	18930	0
577	20240311	102900	60849060	18930	18930	18930	18930	0
578	20240311	102800	60849060	18930	18930	18930	18930	0
579	20240311	102700	60849060	18930	18930	18930	18930	0
580	20240311	102600	60849060	18930	18930	18930	18930	0
581	20240311	102500	60849060	18930	18930	18930	18930	0
582	20240311	102400	60849060	18930	18930	18930	18930	0
583	20240311	102300	60849060	18930	18930	18930	18930	0
584	20240311	102200	60849060	18930	18930	18930	18930	0
585	20240311	102100	60849060	18930	18930	18930	18930	0
586	20240311	102000	60849060	18930	18930	18930	18930	0
587	20240311	101900	60849060	18930	18940	18950	18930	701
588	20240311	101800	47565390	18930	18930	18930	18930	0
589	20240311	101700	47565390	18930	18930	18930	18930	0
590	20240311	101600	47565390	18930	18930	18930	18930	0
591	20240311	101500	47565390	18930	18930	18930	18930	0
592	20240311	101400	47565390	18930	18930	18930	18930	1
593	20240311	101300	47546460	18930	18930	18930	18930	1
594	20240311	101200	47527530	18930	18940	18950	18920	28
595	20240311	101100	46997220	18860	18860	18860	18860	51
596	20240311	101000	46035360	18860	18970	18970	18860	67
597	20240311	100900	44771570	18970	18970	18970	18970	0
598	20240311	100800	44771570	18970	18970	18970	18970	0
599	20240311	100700	44771570	18970	18970	18970	18970	0
600	20240311	100600	44771570	18970	18970	18970	18970	0
601	20240311	100500	44771570	18970	18970	18970	18970	0
602	20240311	100400	44771570	18970	18970	18970	18970	0
603	20240311	100300	44771570	18970	18970	18970	18970	0
604	20240311	100200	44771570	18970	18970	18970	18970	0
605	20240311	100100	44771570	18970	18970	18970	18970	1
606	20240311	100000	44752600	18980	18980	18980	18980	0
607	20240311	095900	44752600	18980	18980	18980	18980	0
608	20240311	095800	44752600	18980	18980	18980	18980	0
609	20240311	095700	44752600	18980	18980	18980	18980	0
610	20240311	095600	44752600	18980	18980	18980	18980	0
611	20240311	095500	44752600	18980	18980	18980	18980	0
612	20240311	095400	44752600	18980	18970	18980	18970	15
613	20240311	095300	44467930	18970	18970	18970	18970	0
614	20240311	095200	44467930	18970	18970	18970	18970	2
615	20240311	095100	44429990	18970	18970	18970	18970	0
616	20240311	095000	44429990	18970	18970	18970	18970	1
617	20240311	094900	44411020	18970	18970	18970	18970	1
618	20240311	094800	44392050	18970	18970	18970	18970	0
619	20240311	094700	44392050	18970	18970	18970	18970	3
620	20240311	094600	44335140	18980	18980	18980	18980	0
621	20240311	094500	44335140	18980	18980	18980	18980	0
622	20240311	094400	44335140	18980	18980	18980	18980	1
623	20240311	094300	44316160	18960	18960	18960	18960	0
624	20240311	094200	44316160	18960	18960	18960	18960	0
625	20240311	094100	44316160	18960	18960	18960	18960	0
626	20240311	094000	44316160	18960	18960	18960	18960	0
627	20240311	093900	44316160	18960	18960	18960	18960	10
628	20240311	093800	44126560	18860	18860	18860	18860	0
629	20240311	093700	44126560	18860	18860	18860	18860	0
630	20240311	093600	44126560	18860	18860	18860	18860	0
631	20240311	093500	44126560	18860	18860	18860	18860	11
632	20240311	093400	43919100	18940	18940	18940	18940	0
633	20240311	093300	43919100	18940	18940	18940	18940	0
634	20240311	093200	43919100	18940	18940	18940	18940	37
635	20240311	093100	43218320	18940	18940	18940	18940	20
636	20240311	093000	42839520	18860	18830	18860	18830	25
637	20240311	092900	42368200	18840	18780	18840	18770	401
638	20240311	092800	34829630	18770	18770	18780	18770	33
639	20240311	092700	34210140	18790	18850	18850	18790	381
640	20240311	092600	27046740	18840	18820	18840	18820	23
641	20240311	092500	26613610	18850	18810	18850	18810	30
642	20240311	092400	26048660	18810	18810	18810	18810	0
643	20240311	092300	26048660	18810	18660	18820	18660	27
644	20240311	092200	25544080	18960	18960	18960	18960	0
645	20240311	092100	25544080	18960	18960	18960	18960	0
646	20240311	092000	25544080	18960	18960	18960	18960	0
647	20240311	091900	25544080	18960	18960	18960	18960	0
648	20240311	091800	25544080	18960	18960	18960	18960	4
649	20240311	091700	25468240	19070	18910	19070	18500	1076
650	20240311	091600	5439460	19070	19070	19070	19070	0
651	20240311	091500	5439460	19070	19070	19070	19070	3
652	20240311	091400	5382250	19070	19070	19070	19070	0
653	20240311	091300	5382250	19070	19070	19070	19070	1
654	20240311	091200	5363180	19000	19000	19000	19000	0
655	20240311	091100	5363180	19000	19000	19000	19000	0
656	20240311	091000	5363180	19000	19000	19000	19000	0
657	20240311	090900	5363180	19000	19000	19000	19000	6
658	20240311	090800	5249180	19190	19190	19190	19190	0
659	20240311	090700	5249180	19190	19190	19190	19190	0
660	20240311	090600	5249180	19190	19190	19190	19190	0
661	20240311	090500	5249180	19190	19190	19190	19190	0
662	20240311	090400	5249180	19190	19190	19190	19190	0
663	20240311	090300	5249180	19190	19190	19190	19190	0
664	20240311	090200	5249180	19190	19190	19190	19190	0
665	20240311	090100	5249180	19190	19190	19190	19190	0
666	20240311	090000	5249180	19190	19100	19190	18600	277