KissMeData/042420/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192600	186540200	19150	19150	19150	19150	103
3	20250327	192500	186540200	19150	19150	19150	19150	0
4	20250327	192400	186540200	19150	19150	19150	19150	0
5	20250327	192300	186540200	19150	19150	19150	19150	0
6	20250327	192200	186540200	19150	19150	19150	19150	0
7	20250327	192100	186540200	19150	19150	19150	19150	0
8	20250327	192000	186540200	19150	19150	19150	19150	0
9	20250327	191900	186540200	19150	19150	19150	19150	0
10	20250327	191800	186540200	19150	19150	19150	19150	0
11	20250327	191700	186540200	19150	19150	19150	19150	0
12	20250327	191600	186540200	19150	19150	19150	19150	0
13	20250327	191500	186540200	19150	19150	19150	19150	0
14	20250327	191400	186540200	19150	19150	19150	19150	0
15	20250327	191300	186540200	19150	19150	19150	19150	0
16	20250327	191200	186540200	19150	19150	19150	19150	0
17	20250327	191100	186540200	19150	19150	19150	19150	0
18	20250327	191000	186540200	19150	19150	19150	19150	0
19	20250327	190900	186540200	19150	19150	19150	19150	0
20	20250327	190800	186540200	19150	19150	19150	19150	0
21	20250327	190700	186540200	19150	19150	19150	19150	0
22	20250327	190600	186540200	19150	19150	19150	19150	0
23	20250327	190500	186540200	19150	19150	19150	19150	0
24	20250327	190400	186540200	19150	19150	19150	19150	0
25	20250327	190300	186540200	19150	19150	19150	19150	0
26	20250327	190200	186540200	19150	19150	19150	19150	0
27	20250327	190100	186540200	19150	19150	19150	19150	0
28	20250327	190000	186540200	19150	19150	19150	19150	0
29	20250327	185900	186540200	19150	19150	19150	19150	0
30	20250327	185800	186540200	19150	19150	19150	19150	0
31	20250327	185700	186540200	19150	19150	19150	19150	0
32	20250327	185600	186540200	19150	19150	19150	19150	103
33	20250327	185500	186540200	19150	19150	19150	19150	0
34	20250327	185400	186540200	19150	19150	19150	19150	0
35	20250327	185300	186540200	19150	19150	19150	19150	0
36	20250327	185200	186540200	19150	19150	19150	19150	0
37	20250327	185100	186540200	19150	19150	19150	19150	0
38	20250327	185000	186540200	19150	19150	19150	19150	0
39	20250327	184900	186540200	19150	19150	19150	19150	0
40	20250327	184800	186540200	19150	19150	19150	19150	0
41	20250327	184700	186540200	19150	19150	19150	19150	0
42	20250327	184600	186540200	19150	19150	19150	19150	0
43	20250327	184500	186540200	19150	19150	19150	19150	0
44	20250327	184400	186540200	19150	19150	19150	19150	0
45	20250327	184300	186540200	19150	19150	19150	19150	0
46	20250327	184200	186540200	19150	19150	19150	19150	0
47	20250327	184100	186540200	19150	19150	19150	19150	0
48	20250327	184000	186540200	19150	19150	19150	19150	0
49	20250327	183900	186540200	19150	19150	19150	19150	0
50	20250327	183800	186540200	19150	19150	19150	19150	0
51	20250327	183700	186540200	19150	19150	19150	19150	0
52	20250327	183600	186540200	19150	19150	19150	19150	0
53	20250327	183500	186540200	19150	19150	19150	19150	0
54	20250327	183400	186540200	19150	19150	19150	19150	0
55	20250327	183300	186540200	19150	19150	19150	19150	0
56	20250327	183200	186540200	19150	19150	19150	19150	0
57	20250327	183100	186540200	19150	19150	19150	19150	0
58	20250327	183000	186540200	19150	19150	19150	19150	0
59	20250327	182900	186540200	19150	19150	19150	19150	0
60	20250327	182800	186540200	19150	19150	19150	19150	0
61	20250327	182700	186540200	19150	19150	19150	19150	0
62	20250327	182600	186540200	19150	19150	19150	19150	103
63	20250327	182500	186540200	19150	19150	19150	19150	0
64	20250327	182400	186540200	19150	19150	19150	19150	0
65	20250327	182300	186540200	19150	19150	19150	19150	0
66	20250327	182200	186540200	19150	19150	19150	19150	0
67	20250327	182100	186540200	19150	19150	19150	19150	0
68	20250327	182000	186540200	19150	19150	19150	19150	0
69	20250327	181900	186540200	19150	19150	19150	19150	0
70	20250327	181800	186540200	19150	19150	19150	19150	0
71	20250327	181700	186540200	19150	19150	19150	19150	0
72	20250327	181600	186540200	19150	19150	19150	19150	0
73	20250327	181500	186540200	19150	19150	19150	19150	0
74	20250327	181400	186540200	19150	19150	19150	19150	0
75	20250327	181300	186540200	19150	19150	19150	19150	0
76	20250327	181200	186540200	19150	19150	19150	19150	0
77	20250327	181100	186540200	19150	19150	19150	19150	0
78	20250327	181000	186540200	19150	19150	19150	19150	0
79	20250327	180900	186540200	19150	19150	19150	19150	0
80	20250327	180800	186540200	19150	19150	19150	19150	0
81	20250327	180700	186540200	19150	19150	19150	19150	0
82	20250327	180600	186540200	19150	19150	19150	19150	0
83	20250327	180500	186540200	19150	19150	19150	19150	0
84	20250327	180400	186540200	19150	19150	19150	19150	0
85	20250327	180300	186540200	19150	19150	19150	19150	0
86	20250327	180200	186540200	19150	19150	19150	19150	0
87	20250327	180100	186540200	19150	19150	19150	19150	0
88	20250327	180000	186540200	19150	19150	19150	19150	0
89	20250327	175900	186540200	19150	19150	19150	19150	0
90	20250327	175800	186540200	19150	19150	19150	19150	0
91	20250327	175700	186540200	19150	19150	19150	19150	0
92	20250327	175600	186540200	19150	19150	19150	19150	103
93	20250327	175500	186540200	19150	19150	19150	19150	0
94	20250327	175400	186540200	19150	19150	19150	19150	0
95	20250327	175300	186540200	19150	19150	19150	19150	0
96	20250327	175200	186540200	19150	19150	19150	19150	0
97	20250327	175100	186540200	19150	19150	19150	19150	0
98	20250327	175000	186540200	19150	19150	19150	19150	0
99	20250327	174900	186540200	19150	19150	19150	19150	0
100	20250327	174800	186540200	19150	19150	19150	19150	0
101	20250327	174700	186540200	19150	19150	19150	19150	0
102	20250327	174600	186540200	19150	19150	19150	19150	0
103	20250327	174500	186540200	19150	19150	19150	19150	0
104	20250327	174400	186540200	19150	19150	19150	19150	0
105	20250327	174300	186540200	19150	19150	19150	19150	0
106	20250327	174200	186540200	19150	19150	19150	19150	0
107	20250327	174100	186540200	19150	19150	19150	19150	0
108	20250327	174000	186540200	19150	19150	19150	19150	0
109	20250327	173900	186540200	19150	19150	19150	19150	0
110	20250327	173800	186540200	19150	19150	19150	19150	0
111	20250327	173700	186540200	19150	19150	19150	19150	0
112	20250327	173600	186540200	19150	19150	19150	19150	0
113	20250327	173500	186540200	19150	19150	19150	19150	0
114	20250327	173400	186540200	19150	19150	19150	19150	0
115	20250327	173300	186540200	19150	19150	19150	19150	0
116	20250327	173200	186540200	19150	19150	19150	19150	0
117	20250327	173100	186540200	19150	19150	19150	19150	0
118	20250327	173000	186540200	19150	19150	19150	19150	0
119	20250327	172900	186540200	19150	19150	19150	19150	0
120	20250327	172800	186540200	19150	19150	19150	19150	0
121	20250327	172700	186540200	19150	19150	19150	19150	0
122	20250327	172600	186540200	19150	19150	19150	19150	103
123	20250327	172500	186540200	19150	19150	19150	19150	0
124	20250327	172400	186540200	19150	19150	19150	19150	0
125	20250327	172300	186540200	19150	19150	19150	19150	0
126	20250327	172200	186540200	19150	19150	19150	19150	0
127	20250327	172100	186540200	19150	19150	19150	19150	0
128	20250327	172000	186540200	19150	19150	19150	19150	0
129	20250327	171900	186540200	19150	19150	19150	19150	0
130	20250327	171800	186540200	19150	19150	19150	19150	0
131	20250327	171700	186540200	19150	19150	19150	19150	0
132	20250327	171600	186540200	19150	19150	19150	19150	0
133	20250327	171500	186540200	19150	19150	19150	19150	0
134	20250327	171400	186540200	19150	19150	19150	19150	0
135	20250327	171300	186540200	19150	19150	19150	19150	0
136	20250327	171200	186540200	19150	19150	19150	19150	0
137	20250327	171100	186540200	19150	19150	19150	19150	0
138	20250327	171000	186540200	19150	19150	19150	19150	0
139	20250327	170900	186540200	19150	19150	19150	19150	0
140	20250327	170800	186540200	19150	19150	19150	19150	0
141	20250327	170700	186540200	19150	19150	19150	19150	0
142	20250327	170600	186540200	19150	19150	19150	19150	0
143	20250327	170500	186540200	19150	19150	19150	19150	0
144	20250327	170400	186540200	19150	19150	19150	19150	0
145	20250327	170300	186540200	19150	19150	19150	19150	0
146	20250327	170200	186540200	19150	19150	19150	19150	0
147	20250327	170100	186540200	19150	19150	19150	19150	0
148	20250327	170000	186540200	19150	19150	19150	19150	0
149	20250327	165900	186540200	19150	19150	19150	19150	0
150	20250327	165800	186540200	19150	19150	19150	19150	0
151	20250327	165700	186540200	19150	19150	19150	19150	0
152	20250327	165600	186540200	19150	19150	19150	19150	103
153	20250327	165500	186540200	19150	19150	19150	19150	0
154	20250327	165400	186540200	19150	19150	19150	19150	0
155	20250327	165300	186540200	19150	19150	19150	19150	0
156	20250327	165200	186540200	19150	19150	19150	19150	0
157	20250327	165100	186540200	19150	19150	19150	19150	0
158	20250327	165000	186540200	19150	19150	19150	19150	0
159	20250327	164900	186540200	19150	19150	19150	19150	0
160	20250327	164800	186540200	19150	19150	19150	19150	0
161	20250327	164700	186540200	19150	19150	19150	19150	0
162	20250327	164600	186540200	19150	19150	19150	19150	0
163	20250327	164500	186540200	19150	19150	19150	19150	0
164	20250327	164400	186540200	19150	19150	19150	19150	0
165	20250327	164300	186540200	19150	19150	19150	19150	0
166	20250327	164200	186540200	19150	19150	19150	19150	0
167	20250327	164100	186540200	19150	19150	19150	19150	0
168	20250327	164000	186540200	19150	19150	19150	19150	0
169	20250327	163900	186540200	19150	19150	19150	19150	0
170	20250327	163800	186540200	19150	19150	19150	19150	0
171	20250327	163700	186540200	19150	19150	19150	19150	0
172	20250327	163600	186540200	19150	19150	19150	19150	0
173	20250327	163500	186540200	19150	19150	19150	19150	0
174	20250327	163400	186540200	19150	19150	19150	19150	0
175	20250327	163300	186540200	19150	19150	19150	19150	0
176	20250327	163200	186540200	19150	19150	19150	19150	0
177	20250327	163100	186540200	19150	19150	19150	19150	0
178	20250327	163000	186540200	19150	19150	19150	19150	0
179	20250327	162900	186540200	19150	19150	19150	19150	0
180	20250327	162800	186540200	19150	19150	19150	19150	0
181	20250327	162700	186540200	19150	19150	19150	19150	0
182	20250327	162600	186540200	19150	19150	19150	19150	103
183	20250327	162500	186540200	19150	19150	19150	19150	0
184	20250327	162400	186540200	19150	19150	19150	19150	0
185	20250327	162300	186540200	19150	19150	19150	19150	0
186	20250327	162200	186540200	19150	19150	19150	19150	0
187	20250327	162100	186540200	19150	19150	19150	19150	0
188	20250327	162000	186540200	19150	19150	19150	19150	0
189	20250327	161900	186540200	19150	19150	19150	19150	0
190	20250327	161800	186540200	19150	19150	19150	19150	0
191	20250327	161700	186540200	19150	19150	19150	19150	0
192	20250327	161600	186540200	19150	19150	19150	19150	0
193	20250327	161500	186540200	19150	19150	19150	19150	0
194	20250327	161400	186540200	19150	19150	19150	19150	0
195	20250327	161300	186540200	19150	19150	19150	19150	0
196	20250327	161200	186540200	19150	19150	19150	19150	0
197	20250327	161100	186540200	19150	19150	19150	19150	0
198	20250327	161000	186540200	19150	19150	19150	19150	0
199	20250327	160900	186540200	19150	19150	19150	19150	0
200	20250327	160800	186540200	19150	19150	19150	19150	0
201	20250327	160700	186540200	19150	19150	19150	19150	0
202	20250327	160600	186540200	19150	19150	19150	19150	0
203	20250327	160500	186540200	19150	19150	19150	19150	0
204	20250327	160400	186540200	19150	19150	19150	19150	0
205	20250327	160300	186540200	19150	19150	19150	19150	0
206	20250327	160200	186540200	19150	19150	19150	19150	0
207	20250327	160100	186540200	19150	19150	19150	19150	0
208	20250327	160000	186540200	19150	19150	19150	19150	0
209	20250327	155900	186540200	19150	19150	19150	19150	0
210	20250327	155800	186540200	19150	19150	19150	19150	0
211	20250327	155700	186540200	19150	19150	19150	19150	0
212	20250327	155600	186540200	19150	19150	19150	19150	103
213	20250327	155500	186540200	19150	19150	19150	19150	0
214	20250327	155400	186540200	19150	19150	19150	19150	0
215	20250327	155300	186540200	19150	19150	19150	19150	0
216	20250327	155200	186540200	19150	19150	19150	19150	0
217	20250327	155100	186540200	19150	19150	19150	19150	0
218	20250327	155000	186540200	19150	19150	19150	19150	0
219	20250327	154900	186540200	19150	19150	19150	19150	0
220	20250327	154800	186540200	19150	19150	19150	19150	0
221	20250327	154700	186540200	19150	19150	19150	19150	0
222	20250327	154600	186540200	19150	19150	19150	19150	0
223	20250327	154500	186540200	19150	19150	19150	19150	0
224	20250327	154400	186540200	19150	19150	19150	19150	0
225	20250327	154300	186540200	19150	19150	19150	19150	0
226	20250327	154200	186540200	19150	19150	19150	19150	0
227	20250327	154100	186540200	19150	19150	19150	19150	0
228	20250327	154000	186540200	19150	19150	19150	19150	0
229	20250327	153900	186540200	19150	19150	19150	19150	0
230	20250327	153800	186540200	19150	19150	19150	19150	0
231	20250327	153700	186540200	19150	19150	19150	19150	0
232	20250327	153600	186540200	19150	19150	19150	19150	0
233	20250327	153500	186540200	19150	19150	19150	19150	0
234	20250327	153400	186540200	19150	19150	19150	19150	0
235	20250327	153300	186540200	19150	19150	19150	19150	0
236	20250327	153200	186540200	19150	19150	19150	19150	0
237	20250327	153100	186540200	19150	19150	19150	19150	0
238	20250327	153000	186540200	19150	19150	19150	19150	103
239	20250327	152900	184567750	19250	19250	19250	19250	0
240	20250327	152800	184567750	19250	19250	19250	19250	0
241	20250327	152700	184567750	19250	19250	19250	19250	0
242	20250327	152600	184567750	19250	19250	19250	19250	0
243	20250327	152500	184567750	19250	19250	19250	19250	0
244	20250327	152400	184567750	19250	19250	19250	19250	0
245	20250327	152300	184567750	19250	19250	19250	19250	0
246	20250327	152200	184567750	19250	19250	19250	19250	0
247	20250327	152100	184567750	19250	19250	19250	19250	0
248	20250327	152000	184567750	19250	19250	19250	19250	0
249	20250327	151900	184567750	19250	19250	19250	19250	1
250	20250327	151800	184548500	19150	19150	19150	19150	0
251	20250327	151700	184548500	19150	19220	19220	19150	1350
252	20250327	151600	158601690	19220	19220	19220	19220	0
253	20250327	151500	158601690	19220	19220	19220	19220	0
254	20250327	151400	158601690	19220	19220	19220	19220	0
255	20250327	151300	158601690	19220	19220	19220	19220	0
256	20250327	151200	158601690	19220	19220	19220	19220	0
257	20250327	151100	158601690	19220	19220	19220	19220	0
258	20250327	151000	158601690	19220	19220	19220	19220	10
259	20250327	150900	158409490	19220	19220	19220	19220	11
260	20250327	150800	158198070	19220	19220	19220	19220	20
261	20250327	150700	157813670	19220	19220	19220	19220	0
262	20250327	150600	157813670	19220	19220	19220	19220	0
263	20250327	150500	157813670	19220	19220	19220	19220	0
264	20250327	150400	157813670	19220	19220	19220	19220	0
265	20250327	150300	157813670	19220	19220	19220	19220	0
266	20250327	150200	157813670	19220	19220	19220	19220	0
267	20250327	150100	157813670	19220	19220	19220	19220	0
268	20250327	150000	157813670	19220	19220	19220	19220	0
269	20250327	145900	157813670	19220	19220	19220	19220	0
270	20250327	145800	157813670	19220	19220	19220	19220	0
271	20250327	145700	157813670	19220	19220	19220	19220	0
272	20250327	145600	157813670	19220	19220	19220	19220	0
273	20250327	145500	157813670	19220	19220	19220	19220	0
274	20250327	145400	157813670	19220	19220	19220	19220	0
275	20250327	145300	157813670	19220	19220	19220	19220	0
276	20250327	145200	157813670	19220	19220	19220	19220	0
277	20250327	145100	157813670	19220	19220	19220	19220	88
278	20250327	145000	156122310	19220	19220	19220	19220	50
279	20250327	144900	155161310	19220	19220	19220	19220	0
280	20250327	144800	155161310	19220	19220	19220	19220	0
281	20250327	144700	155161310	19220	19220	19220	19220	2
282	20250327	144600	155122870	19250	19250	19250	19250	0
283	20250327	144500	155122870	19250	19250	19250	19250	0
284	20250327	144400	155122870	19250	19250	19250	19250	0
285	20250327	144300	155122870	19250	19250	19250	19250	1
286	20250327	144200	155103620	19220	19220	19220	19220	0
287	20250327	144100	155103620	19220	19220	19220	19220	493
288	20250327	144000	145628160	19240	19240	19240	19240	0
289	20250327	143900	145628160	19240	19240	19240	19240	0
290	20250327	143800	145628160	19240	19240	19240	19240	1
291	20250327	143700	145608920	19260	19260	19260	19260	0
292	20250327	143600	145608920	19260	19260	19260	19260	0
293	20250327	143500	145608920	19260	19260	19260	19260	0
294	20250327	143400	145608920	19260	19260	19260	19260	0
295	20250327	143300	145608920	19260	19260	19260	19260	0
296	20250327	143200	145608920	19260	19260	19260	19260	0
297	20250327	143100	145608920	19260	19260	19260	19260	2
298	20250327	143000	145570400	19270	19270	19270	19270	1
299	20250327	142900	145551130	19270	19270	19270	19270	2
300	20250327	142800	145512590	19230	19230	19230	19230	0
301	20250327	142700	145512590	19230	19230	19230	19230	0
302	20250327	142600	145512590	19230	19230	19230	19230	0
303	20250327	142500	145512590	19230	19230	19230	19230	0
304	20250327	142400	145512590	19230	19230	19230	19230	0
305	20250327	142300	145512590	19230	19230	19230	19230	0
306	20250327	142200	145512590	19230	19230	19230	19230	0
307	20250327	142100	145512590	19230	19230	19230	19230	0
308	20250327	142000	145512590	19230	19230	19230	19230	0
309	20250327	141900	145512590	19230	19240	19240	19230	289
310	20250327	141800	139955050	19270	19270	19270	19270	0
311	20250327	141700	139955050	19270	19270	19270	19270	0
312	20250327	141600	139955050	19270	19270	19270	19270	0
313	20250327	141500	139955050	19270	19270	19270	19270	0
314	20250327	141400	139955050	19270	19270	19270	19270	0
315	20250327	141300	139955050	19270	19270	19270	19270	0
316	20250327	141200	139955050	19270	19270	19270	19260	84
317	20250327	141100	138337170	19290	19290	19290	19290	1
318	20250327	141000	138317880	19300	19300	19300	19300	0
319	20250327	140900	138317880	19300	19300	19300	19300	0
320	20250327	140800	138317880	19300	19300	19300	19300	0
321	20250327	140700	138317880	19300	19300	19300	19300	0
322	20250327	140600	138317880	19300	19300	19300	19300	0
323	20250327	140500	138317880	19300	19300	19300	19300	0
324	20250327	140400	138317880	19300	19300	19300	19300	0
325	20250327	140300	138317880	19300	19300	19300	19300	0
326	20250327	140200	138317880	19300	19300	19300	19300	0
327	20250327	140100	138317880	19300	19300	19300	19300	1
328	20250327	140000	138298580	19310	19310	19310	19310	0
329	20250327	135900	138298580	19310	19310	19310	19310	0
330	20250327	135800	138298580	19310	19310	19310	19310	0
331	20250327	135700	138298580	19310	19310	19310	19310	0
332	20250327	135600	138298580	19310	19310	19310	19310	0
333	20250327	135500	138298580	19310	19310	19310	19310	1
334	20250327	135400	138279270	19260	19260	19260	19260	0
335	20250327	135300	138279270	19260	19260	19260	19260	0
336	20250327	135200	138279270	19260	19260	19260	19260	0
337	20250327	135100	138279270	19260	19260	19260	19260	0
338	20250327	135000	138279270	19260	19260	19260	19260	0
339	20250327	134900	138279270	19260	19260	19260	19260	0
340	20250327	134800	138279270	19260	19260	19260	19260	0
341	20250327	134700	138279270	19260	19260	19260	19260	20
342	20250327	134600	137894070	19290	19290	19290	19290	0
343	20250327	134500	137894070	19290	19290	19290	19290	0
344	20250327	134400	137894070	19290	19290	19290	19290	0
345	20250327	134300	137894070	19290	19290	19290	19290	300
346	20250327	134200	132107070	19300	19300	19300	19300	0
347	20250327	134100	132107070	19300	19300	19300	19300	4
348	20250327	134000	132029870	19300	19300	19300	19300	0
349	20250327	133900	132029870	19300	19300	19300	19300	0
350	20250327	133800	132029870	19300	19260	19300	19260	327
351	20250327	133700	125726600	19250	19250	19250	19250	0
352	20250327	133600	125726600	19250	19220	19250	19220	762
353	20250327	133500	111076100	19220	19220	19220	19220	0
354	20250327	133400	111076100	19220	19220	19220	19220	0
355	20250327	133300	111076100	19220	19220	19220	19220	0
356	20250327	133200	111076100	19220	19220	19220	19220	0
357	20250327	133100	111076100	19220	19220	19220	19220	0
358	20250327	133000	111076100	19220	19220	19220	19220	0
359	20250327	132900	111076100	19220	19220	19220	19220	0
360	20250327	132800	111076100	19220	19220	19220	19220	0
361	20250327	132700	111076100	19220	19220	19220	19220	0
362	20250327	132600	111076100	19220	19220	19220	19220	0
363	20250327	132500	111076100	19220	19220	19220	19220	0
364	20250327	132400	111076100	19220	19220	19220	19220	0
365	20250327	132300	111076100	19220	19220	19220	19220	0
366	20250327	132200	111076100	19220	19220	19220	19220	0
367	20250327	132100	111076100	19220	19220	19220	19220	0
368	20250327	132000	111076100	19220	19220	19220	19220	0
369	20250327	131900	111076100	19220	19220	19220	19220	0
370	20250327	131800	111076100	19220	19220	19220	19220	0
371	20250327	131700	111076100	19220	19220	19220	19220	0
372	20250327	131600	111076100	19220	19220	19220	19220	1
373	20250327	131500	111056880	19230	19230	19230	19230	0
374	20250327	131400	111056880	19230	19230	19230	19230	0
375	20250327	131300	111056880	19230	19230	19230	19230	1
376	20250327	131200	111037650	19220	19220	19220	19220	0
377	20250327	131100	111037650	19220	19220	19220	19220	0
378	20250327	131000	111037650	19220	19220	19220	19220	0
379	20250327	130900	111037650	19220	19220	19220	19220	0
380	20250327	130800	111037650	19220	19220	19220	19220	0
381	20250327	130700	111037650	19220	19220	19220	19220	0
382	20250327	130600	111037650	19220	19220	19220	19220	0
383	20250327	130500	111037650	19220	19220	19220	19220	0
384	20250327	130400	111037650	19220	19220	19220	19220	0
385	20250327	130300	111037650	19220	19220	19220	19220	0
386	20250327	130200	111037650	19220	19220	19220	19220	0
387	20250327	130100	111037650	19220	19220	19220	19220	0
388	20250327	130000	111037650	19220	19220	19220	19220	0
389	20250327	125900	111037650	19220	19220	19220	19220	0
390	20250327	125800	111037650	19220	19220	19220	19220	0
391	20250327	125700	111037650	19220	19220	19220	19220	0
392	20250327	125600	111037650	19220	19220	19220	19220	0
393	20250327	125500	111037650	19220	19220	19220	19220	0
394	20250327	125400	111037650	19220	19220	19220	19220	0
395	20250327	125300	111037650	19220	19220	19220	19220	0
396	20250327	125200	111037650	19220	19220	19220	19220	0
397	20250327	125100	111037650	19220	19220	19220	19220	0
398	20250327	125000	111037650	19220	19220	19220	19220	0
399	20250327	124900	111037650	19220	19220	19220	19220	0
400	20250327	124800	111037650	19220	19220	19220	19220	0
401	20250327	124700	111037650	19220	19220	19220	19220	0
402	20250327	124600	111037650	19220	19220	19220	19220	0
403	20250327	124500	111037650	19220	19220	19220	19220	30
404	20250327	124400	110461050	19230	19230	19230	19230	1
405	20250327	124300	110441820	19170	19170	19170	19170	0
406	20250327	124200	110441820	19170	19170	19170	19170	0
407	20250327	124100	110441820	19170	19170	19170	19170	0
408	20250327	124000	110441820	19170	19170	19170	19170	0
409	20250327	123900	110441820	19170	19160	19170	19160	251
410	20250327	123800	105632650	19140	19140	19140	19140	0
411	20250327	123700	105632650	19140	19140	19140	19140	0
412	20250327	123600	105632650	19140	19140	19140	19140	1
413	20250327	123500	105613510	19120	19120	19120	19120	0
414	20250327	123400	105613510	19120	19120	19120	19120	0
415	20250327	123300	105613510	19120	19120	19120	19120	0
416	20250327	123200	105613510	19120	19120	19120	19120	0
417	20250327	123100	105613510	19120	19120	19120	19120	0
418	20250327	123000	105613510	19120	19120	19120	19120	0
419	20250327	122900	105613510	19120	19120	19120	19120	0
420	20250327	122800	105613510	19120	19120	19120	19120	0
421	20250327	122700	105613510	19120	19120	19120	19120	10
422	20250327	122600	105422310	19120	19150	19150	19120	9
423	20250327	122500	105250020	19160	19170	19170	19160	73
424	20250327	122400	103850630	19170	19170	19170	19170	0
425	20250327	122300	103850630	19170	19180	19180	19170	50
426	20250327	122200	102892120	19170	19170	19170	19170	0
427	20250327	122100	102892120	19170	19170	19170	19170	0
428	20250327	122000	102892120	19170	19170	19170	19170	0
429	20250327	121900	102892120	19170	19170	19170	19170	0
430	20250327	121800	102892120	19170	19170	19170	19170	82
431	20250327	121700	101320180	19170	19220	19220	19170	1341
432	20250327	121600	75546410	19230	19230	19230	19230	1
433	20250327	121500	75527180	19230	19230	19230	19230	0
434	20250327	121400	75527180	19230	19230	19230	19230	0
435	20250327	121300	75527180	19230	19230	19230	19230	0
436	20250327	121200	75527180	19230	19230	19230	19230	0
437	20250327	121100	75527180	19230	19230	19230	19230	1
438	20250327	121000	75507950	19230	19250	19250	19230	58
439	20250327	120900	74392570	19250	19250	19250	19250	0
440	20250327	120800	74392570	19250	19250	19250	19250	1
441	20250327	120700	74373320	19250	19250	19250	19250	0
442	20250327	120600	74373320	19250	19250	19250	19250	0
443	20250327	120500	74373320	19250	19250	19250	19250	0
444	20250327	120400	74373320	19250	19250	19250	19250	0
445	20250327	120300	74373320	19250	19250	19250	19250	0
446	20250327	120200	74373320	19250	19250	19250	19250	0
447	20250327	120100	74373320	19250	19250	19250	19250	0
448	20250327	120000	74373320	19250	19250	19250	19250	0
449	20250327	115900	74373320	19250	19250	19250	19250	0
450	20250327	115800	74373320	19250	19250	19250	19250	0
451	20250327	115700	74373320	19250	19250	19250	19250	0
452	20250327	115600	74373320	19250	19250	19250	19250	0
453	20250327	115500	74373320	19250	19250	19250	19250	1
454	20250327	115400	74354070	19250	19250	19250	19250	0
455	20250327	115300	74354070	19250	19250	19250	19250	0
456	20250327	115200	74354070	19250	19250	19250	19250	0
457	20250327	115100	74354070	19250	19250	19250	19250	0
458	20250327	115000	74354070	19250	19250	19250	19250	0
459	20250327	114900	74354070	19250	19250	19250	19250	0
460	20250327	114800	74354070	19250	19250	19250	19250	0
461	20250327	114700	74354070	19250	19250	19250	19250	0
462	20250327	114600	74354070	19250	19250	19250	19250	1
463	20250327	114500	74334820	19250	19250	19250	19250	0
464	20250327	114400	74334820	19250	19250	19250	19250	0
465	20250327	114300	74334820	19250	19250	19250	19250	0
466	20250327	114200	74334820	19250	19250	19250	19250	0
467	20250327	114100	74334820	19250	19250	19250	19250	0
468	20250327	114000	74334820	19250	19250	19250	19250	0
469	20250327	113900	74334820	19250	19250	19250	19250	0
470	20250327	113800	74334820	19250	19250	19250	19250	0
471	20250327	113700	74334820	19250	19250	19250	19250	0
472	20250327	113600	74334820	19250	19250	19250	19250	0
473	20250327	113500	74334820	19250	19250	19250	19250	0
474	20250327	113400	74334820	19250	19250	19250	19250	0
475	20250327	113300	74334820	19250	19250	19250	19250	0
476	20250327	113200	74334820	19250	19250	19250	19250	0
477	20250327	113100	74334820	19250	19250	19250	19250	0
478	20250327	113000	74334820	19250	19250	19250	19250	0
479	20250327	112900	74334820	19250	19250	19250	19250	0
480	20250327	112800	74334820	19250	19250	19250	19250	0
481	20250327	112700	74334820	19250	19250	19250	19250	0
482	20250327	112600	74334820	19250	19240	19250	19240	200
483	20250327	112500	70484920	19230	19230	19230	19230	0
484	20250327	112400	70484920	19230	19230	19230	19230	0
485	20250327	112300	70484920	19230	19230	19230	19230	0
486	20250327	112200	70484920	19230	19230	19230	19230	0
487	20250327	112100	70484920	19230	19230	19230	19230	1
488	20250327	112000	70465690	19220	19220	19220	19220	0
489	20250327	111900	70465690	19220	19220	19220	19220	0
490	20250327	111800	70465690	19220	19220	19220	19220	0
491	20250327	111700	70465690	19220	19220	19220	19220	0
492	20250327	111600	70465690	19220	19220	19220	19220	17
493	20250327	111500	70138950	19170	19170	19170	19170	0
494	20250327	111400	70138950	19170	19170	19170	19170	0
495	20250327	111300	70138950	19170	19170	19170	19170	0
496	20250327	111200	70138950	19170	19170	19170	19170	0
497	20250327	111100	70138950	19170	19170	19170	19170	0
498	20250327	111000	70138950	19170	19170	19170	19170	0
499	20250327	110900	70138950	19170	19170	19170	19170	0
500	20250327	110800	70138950	19170	19170	19170	19170	2
501	20250327	110700	70100610	19170	19170	19170	19170	0
502	20250327	110600	70100610	19170	19170	19170	19170	0
503	20250327	110500	70100610	19170	19170	19170	19170	0
504	20250327	110400	70100610	19170	19170	19170	19170	0
505	20250327	110300	70100610	19170	19170	19170	19170	0
506	20250327	110200	70100610	19170	19170	19170	19170	25
507	20250327	110100	69621360	19170	19170	19170	19170	0
508	20250327	110000	69621360	19170	19170	19170	19170	0
509	20250327	105900	69621360	19170	19170	19170	19170	0
510	20250327	105800	69621360	19170	19170	19170	19170	0
511	20250327	105700	69621360	19170	19170	19170	19170	0
512	20250327	105600	69621360	19170	19170	19170	19170	0
513	20250327	105500	69621360	19170	19170	19170	19170	0
514	20250327	105400	69621360	19170	19170	19170	19170	0
515	20250327	105300	69621360	19170	19170	19170	19170	0
516	20250327	105200	69621360	19170	19170	19170	19170	42
517	20250327	105100	68816220	19170	19170	19170	19170	2
518	20250327	105000	68777880	19170	19170	19170	19170	35
519	20250327	104900	68106930	19170	19160	19170	19160	2
520	20250327	104800	68068600	19220	19220	19220	19220	0
521	20250327	104700	68068600	19220	19220	19220	19220	100
522	20250327	104600	66146600	19220	19220	19220	19220	99
523	20250327	104500	64243820	19220	19220	19220	19220	3
524	20250327	104400	64186160	19220	19220	19220	19220	3
525	20250327	104300	64128500	19220	19220	19220	19220	21
526	20250327	104200	63724880	19220	19220	19220	19220	3
527	20250327	104100	63667220	19220	19230	19230	19220	52
528	20250327	104000	62667770	19220	19220	19220	19220	0
529	20250327	103900	62667770	19220	19220	19220	19220	0
530	20250327	103800	62667770	19220	19220	19220	19220	0
531	20250327	103700	62667770	19220	19220	19220	19220	0
532	20250327	103600	62667770	19220	19220	19220	19220	3
533	20250327	103500	62610110	19220	19220	19220	19220	28
534	20250327	103400	62071950	19220	19220	19220	19220	0
535	20250327	103300	62071950	19220	19220	19220	19220	8
536	20250327	103200	61918190	19220	19220	19220	19220	60
537	20250327	103100	60764990	19220	19220	19220	19220	34
538	20250327	103000	60111510	19220	19220	19220	19220	1
539	20250327	102900	60092290	19220	19240	19240	19220	66
540	20250327	102800	58823730	19220	19220	19220	19220	0
541	20250327	102700	58823730	19220	19220	19220	19220	0
542	20250327	102600	58823730	19220	19220	19220	19220	53
543	20250327	102500	57805070	19220	19220	19220	19220	0
544	20250327	102400	57805070	19220	19220	19220	19220	0
545	20250327	102300	57805070	19220	19220	19220	19220	73
546	20250327	102200	56402010	19220	19220	19220	19220	0
547	20250327	102100	56402010	19220	19220	19220	19220	0
548	20250327	102000	56402010	19220	19220	19220	19220	47
549	20250327	101900	55498670	19240	19240	19240	19240	72
550	20250327	101800	54113390	19180	19180	19180	19180	465
551	20250327	101700	45194690	19150	19150	19150	19150	1
552	20250327	101600	45175540	19150	19150	19150	19150	0
553	20250327	101500	45175540	19150	19150	19150	19150	31
554	20250327	101400	44581890	19150	19150	19150	19150	0
555	20250327	101300	44581890	19150	19150	19150	19150	0
556	20250327	101200	44581890	19150	19150	19150	19150	0
557	20250327	101100	44581890	19150	19150	19150	19150	88
558	20250327	101000	42896690	19150	19150	19150	19150	0
559	20250327	100900	42896690	19150	19150	19150	19150	0
560	20250327	100800	42896690	19150	19150	19150	19150	0
561	20250327	100700	42896690	19150	19150	19150	19150	0
562	20250327	100600	42896690	19150	19150	19150	19150	0
563	20250327	100500	42896690	19150	19150	19150	19150	33
564	20250327	100400	42264740	19150	19150	19150	19150	1
565	20250327	100300	42245590	19080	19090	19090	19080	6
566	20250327	100200	42131100	19080	19080	19080	19080	0
567	20250327	100100	42131100	19080	19080	19080	19080	0
568	20250327	100000	42131100	19080	19080	19080	19080	0
569	20250327	095900	42131100	19080	19080	19080	19080	0
570	20250327	095800	42131100	19080	19040	19080	19000	753
571	20250327	095700	27793900	19080	19080	19080	19050	954
572	20250327	095600	9608090	19070	19070	19070	19070	0
573	20250327	095500	9608090	19070	19070	19070	19070	0
574	20250327	095400	9608090	19070	19070	19070	19070	16
575	20250327	095300	9302970	19070	19070	19070	19070	1
576	20250327	095200	9283900	19160	19160	19160	19160	0
577	20250327	095100	9283900	19160	19160	19160	19160	0
578	20250327	095000	9283900	19160	19160	19160	19160	0
579	20250327	094900	9283900	19160	19160	19160	19160	0
580	20250327	094800	9283900	19160	19160	19160	19160	0
581	20250327	094700	9283900	19160	19160	19160	19160	0
582	20250327	094600	9283900	19160	19160	19160	19160	1
583	20250327	094500	9264740	19140	19140	19140	19140	0
584	20250327	094400	9264740	19140	19130	19140	19130	16
585	20250327	094300	8958510	19060	19060	19060	19060	0
586	20250327	094200	8958510	19060	19060	19060	19060	0
587	20250327	094100	8958510	19060	19060	19060	19060	5
588	20250327	094000	8863210	19140	19140	19140	19140	0
589	20250327	093900	8863210	19140	19140	19140	19140	0
590	20250327	093800	8863210	19140	19140	19140	19140	12
591	20250327	093700	8633530	19140	19140	19140	19140	1
592	20250327	093600	8614390	19040	19180	19180	19040	5
593	20250327	093500	8518770	19230	19230	19230	19230	0
594	20250327	093400	8518770	19230	19200	19230	19200	28
595	20250327	093300	7980360	19230	19230	19230	19230	0
596	20250327	093200	7980360	19230	19230	19230	19230	0
597	20250327	093100	7980360	19230	19230	19230	19230	1
598	20250327	093000	7961130	19240	19240	19240	19240	1
599	20250327	092900	7941890	19240	19240	19240	19240	0
600	20250327	092800	7941890	19240	19240	19240	19240	0
601	20250327	092700	7941890	19240	19240	19240	19240	0
602	20250327	092600	7941890	19240	19240	19240	19240	0
603	20250327	092500	7941890	19240	19240	19240	19240	0
604	20250327	092400	7941890	19240	19240	19240	19240	0
605	20250327	092300	7941890	19240	19240	19240	19240	0
606	20250327	092200	7941890	19240	19240	19240	19240	0
607	20250327	092100	7941890	19240	19240	19240	19240	0
608	20250327	092000	7941890	19240	19240	19240	19240	1
609	20250327	091900	7922650	19250	19250	19250	19250	0
610	20250327	091800	7922650	19250	19250	19250	19250	0
611	20250327	091700	7922650	19250	19250	19250	19250	0
612	20250327	091600	7922650	19250	19250	19250	19250	0
613	20250327	091500	7922650	19250	19250	19250	19250	0
614	20250327	091400	7922650	19250	19250	19250	19250	0
615	20250327	091300	7922650	19250	19250	19250	19250	0
616	20250327	091200	7922650	19250	19250	19250	19250	0
617	20250327	091100	7922650	19250	19250	19250	19250	2
618	20250327	091000	7884150	19400	19400	19400	19400	0
619	20250327	090900	7884150	19400	19400	19400	19400	0
620	20250327	090800	7884150	19400	19400	19400	19400	0
621	20250327	090700	7884150	19400	19400	19400	19400	0
622	20250327	090600	7884150	19400	19400	19400	19400	0
623	20250327	090500	7884150	19400	19210	19400	19210	400
624	20250327	090400	135170	19110	19110	19110	19110	0
625	20250327	090300	135170	19110	19220	19220	19110	2
626	20250327	090200	96840	19360	19360	19360	19360	0
627	20250327	090100	96840	19360	19360	19360	19360	0
628	20250327	090000	96840	19360	19370	19370	19360	5