KissMeData/065710/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194200	161604420	19290	19290	19290	19290	45
3	20240314	194100	161604420	19290	19290	19290	19290	0
4	20240314	194000	161604420	19290	19290	19290	19290	0
5	20240314	193900	161604420	19290	19290	19290	19290	0
6	20240314	193800	161604420	19290	19290	19290	19290	0
7	20240314	193700	161604420	19290	19290	19290	19290	0
8	20240314	193600	161604420	19290	19290	19290	19290	0
9	20240314	193500	161604420	19290	19290	19290	19290	0
10	20240314	193400	161604420	19290	19290	19290	19290	0
11	20240314	193300	161604420	19290	19290	19290	19290	0
12	20240314	193200	161604420	19290	19290	19290	19290	0
13	20240314	193100	161604420	19290	19290	19290	19290	0
14	20240314	193000	161604420	19290	19290	19290	19290	0
15	20240314	192900	161604420	19290	19290	19290	19290	0
16	20240314	192800	161604420	19290	19290	19290	19290	0
17	20240314	192700	161604420	19290	19290	19290	19290	0
18	20240314	192600	161604420	19290	19290	19290	19290	0
19	20240314	192500	161604420	19290	19290	19290	19290	0
20	20240314	192400	161604420	19290	19290	19290	19290	0
21	20240314	192300	161604420	19290	19290	19290	19290	0
22	20240314	192200	161604420	19290	19290	19290	19290	0
23	20240314	192100	161604420	19290	19290	19290	19290	0
24	20240314	192000	161604420	19290	19290	19290	19290	0
25	20240314	191900	161604420	19290	19290	19290	19290	0
26	20240314	191800	161604420	19290	19290	19290	19290	0
27	20240314	191700	161604420	19290	19290	19290	19290	0
28	20240314	191600	161604420	19290	19290	19290	19290	0
29	20240314	191500	161604420	19290	19290	19290	19290	0
30	20240314	191400	161604420	19290	19290	19290	19290	0
31	20240314	191300	161604420	19290	19290	19290	19290	0
32	20240314	191200	161604420	19290	19290	19290	19290	45
33	20240314	191100	161604420	19290	19290	19290	19290	0
34	20240314	191000	161604420	19290	19290	19290	19290	0
35	20240314	190900	161604420	19290	19290	19290	19290	0
36	20240314	190800	161604420	19290	19290	19290	19290	0
37	20240314	190700	161604420	19290	19290	19290	19290	0
38	20240314	190600	161604420	19290	19290	19290	19290	0
39	20240314	190500	161604420	19290	19290	19290	19290	0
40	20240314	190400	161604420	19290	19290	19290	19290	0
41	20240314	190300	161604420	19290	19290	19290	19290	0
42	20240314	190200	161604420	19290	19290	19290	19290	0
43	20240314	190100	161604420	19290	19290	19290	19290	0
44	20240314	190000	161604420	19290	19290	19290	19290	0
45	20240314	185900	161604420	19290	19290	19290	19290	0
46	20240314	185800	161604420	19290	19290	19290	19290	0
47	20240314	185700	161604420	19290	19290	19290	19290	0
48	20240314	185600	161604420	19290	19290	19290	19290	0
49	20240314	185500	161604420	19290	19290	19290	19290	0
50	20240314	185400	161604420	19290	19290	19290	19290	0
51	20240314	185300	161604420	19290	19290	19290	19290	0
52	20240314	185200	161604420	19290	19290	19290	19290	0
53	20240314	185100	161604420	19290	19290	19290	19290	0
54	20240314	185000	161604420	19290	19290	19290	19290	0
55	20240314	184900	161604420	19290	19290	19290	19290	0
56	20240314	184800	161604420	19290	19290	19290	19290	0
57	20240314	184700	161604420	19290	19290	19290	19290	0
58	20240314	184600	161604420	19290	19290	19290	19290	0
59	20240314	184500	161604420	19290	19290	19290	19290	0
60	20240314	184400	161604420	19290	19290	19290	19290	0
61	20240314	184300	161604420	19290	19290	19290	19290	0
62	20240314	184200	161604420	19290	19290	19290	19290	45
63	20240314	184100	161604420	19290	19290	19290	19290	0
64	20240314	184000	161604420	19290	19290	19290	19290	0
65	20240314	183900	161604420	19290	19290	19290	19290	0
66	20240314	183800	161604420	19290	19290	19290	19290	0
67	20240314	183700	161604420	19290	19290	19290	19290	0
68	20240314	183600	161604420	19290	19290	19290	19290	0
69	20240314	183500	161604420	19290	19290	19290	19290	0
70	20240314	183400	161604420	19290	19290	19290	19290	0
71	20240314	183300	161604420	19290	19290	19290	19290	0
72	20240314	183200	161604420	19290	19290	19290	19290	0
73	20240314	183100	161604420	19290	19290	19290	19290	0
74	20240314	183000	161604420	19290	19290	19290	19290	0
75	20240314	182900	161604420	19290	19290	19290	19290	0
76	20240314	182800	161604420	19290	19290	19290	19290	0
77	20240314	182700	161604420	19290	19290	19290	19290	0
78	20240314	182600	161604420	19290	19290	19290	19290	0
79	20240314	182500	161604420	19290	19290	19290	19290	0
80	20240314	182400	161604420	19290	19290	19290	19290	0
81	20240314	182300	161604420	19290	19290	19290	19290	0
82	20240314	182200	161604420	19290	19290	19290	19290	0
83	20240314	182100	161604420	19290	19290	19290	19290	0
84	20240314	182000	161604420	19290	19290	19290	19290	0
85	20240314	181900	161604420	19290	19290	19290	19290	0
86	20240314	181800	161604420	19290	19290	19290	19290	0
87	20240314	181700	161604420	19290	19290	19290	19290	0
88	20240314	181600	161604420	19290	19290	19290	19290	0
89	20240314	181500	161604420	19290	19290	19290	19290	0
90	20240314	181400	161604420	19290	19290	19290	19290	0
91	20240314	181300	161604420	19290	19290	19290	19290	0
92	20240314	181200	161604420	19290	19290	19290	19290	45
93	20240314	181100	161604420	19290	19290	19290	19290	0
94	20240314	181000	161604420	19290	19290	19290	19290	0
95	20240314	180900	161604420	19290	19290	19290	19290	0
96	20240314	180800	161604420	19290	19290	19290	19290	0
97	20240314	180700	161604420	19290	19290	19290	19290	0
98	20240314	180600	161604420	19290	19290	19290	19290	0
99	20240314	180500	161604420	19290	19290	19290	19290	0
100	20240314	180400	161604420	19290	19290	19290	19290	0
101	20240314	180300	161604420	19290	19290	19290	19290	0
102	20240314	180200	161604420	19290	19290	19290	19290	0
103	20240314	180100	161604420	19290	19290	19290	19290	0
104	20240314	180000	161604420	19290	19290	19290	19290	0
105	20240314	175900	161604420	19290	19290	19290	19290	0
106	20240314	175800	161604420	19290	19290	19290	19290	0
107	20240314	175700	161604420	19290	19290	19290	19290	0
108	20240314	175600	161604420	19290	19290	19290	19290	0
109	20240314	175500	161604420	19290	19290	19290	19290	0
110	20240314	175400	161604420	19290	19290	19290	19290	0
111	20240314	175300	161604420	19290	19290	19290	19290	0
112	20240314	175200	161604420	19290	19290	19290	19290	0
113	20240314	175100	161604420	19290	19290	19290	19290	0
114	20240314	175000	161604420	19290	19290	19290	19290	0
115	20240314	174900	161604420	19290	19290	19290	19290	0
116	20240314	174800	161604420	19290	19290	19290	19290	0
117	20240314	174700	161604420	19290	19290	19290	19290	0
118	20240314	174600	161604420	19290	19290	19290	19290	0
119	20240314	174500	161604420	19290	19290	19290	19290	0
120	20240314	174400	161604420	19290	19290	19290	19290	0
121	20240314	174300	161604420	19290	19290	19290	19290	0
122	20240314	174200	161604420	19290	19290	19290	19290	45
123	20240314	174100	161604420	19290	19290	19290	19290	0
124	20240314	174000	161604420	19290	19290	19290	19290	0
125	20240314	173900	161604420	19290	19290	19290	19290	0
126	20240314	173800	161604420	19290	19290	19290	19290	0
127	20240314	173700	161604420	19290	19290	19290	19290	0
128	20240314	173600	161604420	19290	19290	19290	19290	0
129	20240314	173500	161604420	19290	19290	19290	19290	0
130	20240314	173400	161604420	19290	19290	19290	19290	0
131	20240314	173300	161604420	19290	19290	19290	19290	0
132	20240314	173200	161604420	19290	19290	19290	19290	0
133	20240314	173100	161604420	19290	19290	19290	19290	0
134	20240314	173000	161604420	19290	19290	19290	19290	0
135	20240314	172900	161604420	19290	19290	19290	19290	0
136	20240314	172800	161604420	19290	19290	19290	19290	0
137	20240314	172700	161604420	19290	19290	19290	19290	0
138	20240314	172600	161604420	19290	19290	19290	19290	0
139	20240314	172500	161604420	19290	19290	19290	19290	0
140	20240314	172400	161604420	19290	19290	19290	19290	0
141	20240314	172300	161604420	19290	19290	19290	19290	0
142	20240314	172200	161604420	19290	19290	19290	19290	0
143	20240314	172100	161604420	19290	19290	19290	19290	0
144	20240314	172000	161604420	19290	19290	19290	19290	0
145	20240314	171900	161604420	19290	19290	19290	19290	0
146	20240314	171800	161604420	19290	19290	19290	19290	0
147	20240314	171700	161604420	19290	19290	19290	19290	0
148	20240314	171600	161604420	19290	19290	19290	19290	0
149	20240314	171500	161604420	19290	19290	19290	19290	0
150	20240314	171400	161604420	19290	19290	19290	19290	0
151	20240314	171300	161604420	19290	19290	19290	19290	0
152	20240314	171200	161604420	19290	19290	19290	19290	45
153	20240314	171100	161604420	19290	19290	19290	19290	0
154	20240314	171000	161604420	19290	19290	19290	19290	0
155	20240314	170900	161604420	19290	19290	19290	19290	0
156	20240314	170800	161604420	19290	19290	19290	19290	0
157	20240314	170700	161604420	19290	19290	19290	19290	0
158	20240314	170600	161604420	19290	19290	19290	19290	0
159	20240314	170500	161604420	19290	19290	19290	19290	0
160	20240314	170400	161604420	19290	19290	19290	19290	0
161	20240314	170300	161604420	19290	19290	19290	19290	0
162	20240314	170200	161604420	19290	19290	19290	19290	0
163	20240314	170100	161604420	19290	19290	19290	19290	0
164	20240314	170000	161604420	19290	19290	19290	19290	0
165	20240314	165900	161604420	19290	19290	19290	19290	0
166	20240314	165800	161604420	19290	19290	19290	19290	0
167	20240314	165700	161604420	19290	19290	19290	19290	0
168	20240314	165600	161604420	19290	19290	19290	19290	0
169	20240314	165500	161604420	19290	19290	19290	19290	0
170	20240314	165400	161604420	19290	19290	19290	19290	0
171	20240314	165300	161604420	19290	19290	19290	19290	0
172	20240314	165200	161604420	19290	19290	19290	19290	0
173	20240314	165100	161604420	19290	19290	19290	19290	0
174	20240314	165000	161604420	19290	19290	19290	19290	0
175	20240314	164900	161604420	19290	19290	19290	19290	0
176	20240314	164800	161604420	19290	19290	19290	19290	0
177	20240314	164700	161604420	19290	19290	19290	19290	0
178	20240314	164600	161604420	19290	19290	19290	19290	0
179	20240314	164500	161604420	19290	19290	19290	19290	0
180	20240314	164400	161604420	19290	19290	19290	19290	0
181	20240314	164300	161604420	19290	19290	19290	19290	0
182	20240314	164200	161604420	19290	19290	19290	19290	45
183	20240314	164100	161604420	19290	19290	19290	19290	0
184	20240314	164000	161604420	19290	19290	19290	19290	0
185	20240314	163900	161604420	19290	19290	19290	19290	0
186	20240314	163800	161604420	19290	19290	19290	19290	0
187	20240314	163700	161604420	19290	19290	19290	19290	0
188	20240314	163600	161604420	19290	19290	19290	19290	0
189	20240314	163500	161604420	19290	19290	19290	19290	0
190	20240314	163400	161604420	19290	19290	19290	19290	0
191	20240314	163300	161604420	19290	19290	19290	19290	0
192	20240314	163200	161604420	19290	19290	19290	19290	0
193	20240314	163100	161604420	19290	19290	19290	19290	0
194	20240314	163000	161604420	19290	19290	19290	19290	0
195	20240314	162900	161604420	19290	19290	19290	19290	0
196	20240314	162800	161604420	19290	19290	19290	19290	0
197	20240314	162700	161604420	19290	19290	19290	19290	0
198	20240314	162600	161604420	19290	19290	19290	19290	0
199	20240314	162500	161604420	19290	19290	19290	19290	0
200	20240314	162400	161604420	19290	19290	19290	19290	0
201	20240314	162300	161604420	19290	19290	19290	19290	0
202	20240314	162200	161604420	19290	19290	19290	19290	0
203	20240314	162100	161604420	19290	19290	19290	19290	0
204	20240314	162000	161604420	19290	19290	19290	19290	0
205	20240314	161900	161604420	19290	19290	19290	19290	0
206	20240314	161800	161604420	19290	19290	19290	19290	0
207	20240314	161700	161604420	19290	19290	19290	19290	0
208	20240314	161600	161604420	19290	19290	19290	19290	0
209	20240314	161500	161604420	19290	19290	19290	19290	0
210	20240314	161400	161604420	19290	19290	19290	19290	0
211	20240314	161300	161604420	19290	19290	19290	19290	0
212	20240314	161200	161604420	19290	19290	19290	19290	45
213	20240314	161100	161604420	19290	19290	19290	19290	0
214	20240314	161000	161604420	19290	19290	19290	19290	0
215	20240314	160900	161604420	19290	19290	19290	19290	0
216	20240314	160800	161604420	19290	19290	19290	19290	0
217	20240314	160700	161604420	19290	19290	19290	19290	0
218	20240314	160600	161604420	19290	19290	19290	19290	0
219	20240314	160500	161604420	19290	19290	19290	19290	0
220	20240314	160400	161604420	19290	19290	19290	19290	0
221	20240314	160300	161604420	19290	19290	19290	19290	0
222	20240314	160200	161604420	19290	19290	19290	19290	0
223	20240314	160100	161604420	19290	19290	19290	19290	0
224	20240314	160000	161604420	19290	19290	19290	19290	0
225	20240314	155900	161604420	19290	19290	19290	19290	0
226	20240314	155800	161604420	19290	19290	19290	19290	0
227	20240314	155700	161604420	19290	19290	19290	19290	0
228	20240314	155600	161604420	19290	19290	19290	19290	0
229	20240314	155500	161604420	19290	19290	19290	19290	0
230	20240314	155400	161604420	19290	19290	19290	19290	0
231	20240314	155300	161604420	19290	19290	19290	19290	0
232	20240314	155200	161604420	19290	19290	19290	19290	0
233	20240314	155100	161604420	19290	19290	19290	19290	0
234	20240314	155000	161604420	19290	19290	19290	19290	0
235	20240314	154900	161604420	19290	19290	19290	19290	0
236	20240314	154800	161604420	19290	19290	19290	19290	0
237	20240314	154700	161604420	19290	19290	19290	19290	0
238	20240314	154600	161604420	19290	19290	19290	19290	0
239	20240314	154500	161604420	19290	19290	19290	19290	0
240	20240314	154400	161604420	19290	19290	19290	19290	0
241	20240314	154300	161604420	19290	19290	19290	19290	0
242	20240314	154200	161604420	19290	19290	19290	19290	45
243	20240314	154100	161604420	19290	19290	19290	19290	0
244	20240314	154000	161604420	19290	19290	19290	19290	0
245	20240314	153900	161604420	19290	19290	19290	19290	0
246	20240314	153800	161604420	19290	19290	19290	19290	0
247	20240314	153700	161604420	19290	19290	19290	19290	0
248	20240314	153600	161604420	19290	19290	19290	19290	0
249	20240314	153500	161604420	19290	19290	19290	19290	0
250	20240314	153400	161604420	19290	19290	19290	19290	0
251	20240314	153300	161604420	19290	19290	19290	19290	0
252	20240314	153200	161604420	19290	19290	19290	19290	0
253	20240314	153100	161604420	19290	19290	19290	19290	0
254	20240314	153000	161604420	19290	19290	19290	19290	45
255	20240314	152900	160736370	19300	19300	19300	19300	0
256	20240314	152800	160736370	19300	19300	19300	19300	0
257	20240314	152700	160736370	19300	19300	19300	19300	0
258	20240314	152600	160736370	19300	19300	19300	19300	0
259	20240314	152500	160736370	19300	19300	19300	19300	0
260	20240314	152400	160736370	19300	19300	19300	19300	0
261	20240314	152300	160736370	19300	19300	19300	19300	0
262	20240314	152200	160736370	19300	19300	19300	19300	0
263	20240314	152100	160736370	19300	19300	19300	19300	0
264	20240314	152000	160736370	19300	19300	19300	19300	0
265	20240314	151900	160736370	19300	19300	19300	19300	0
266	20240314	151800	160736370	19300	19260	19300	19230	79
267	20240314	151700	159214840	19260	19300	19300	19260	2
268	20240314	151600	159176280	19310	19310	19310	19310	0
269	20240314	151500	159176280	19310	19310	19310	19310	0
270	20240314	151400	159176280	19310	19310	19310	19310	0
271	20240314	151300	159176280	19310	19310	19310	19310	0
272	20240314	151200	159176280	19310	19310	19310	19310	0
273	20240314	151100	159176280	19310	19310	19310	19310	0
274	20240314	151000	159176280	19310	19310	19310	19310	0
275	20240314	150900	159176280	19310	19310	19310	19310	0
276	20240314	150800	159176280	19310	19310	19310	19310	0
277	20240314	150700	159176280	19310	19310	19310	19310	0
278	20240314	150600	159176280	19310	19310	19310	19310	0
279	20240314	150500	159176280	19310	19310	19310	19310	0
280	20240314	150400	159176280	19310	19310	19310	19310	0
281	20240314	150300	159176280	19310	19310	19310	19310	0
282	20240314	150200	159176280	19310	19310	19310	19310	0
283	20240314	150100	159176280	19310	19310	19310	19310	17
284	20240314	150000	158848010	19310	19310	19310	19310	189
285	20240314	145900	155198420	19310	19310	19310	19310	0
286	20240314	145800	155198420	19310	19310	19310	19310	0
287	20240314	145700	155198420	19310	19310	19310	19310	20
288	20240314	145600	154812220	19310	19310	19310	19310	0
289	20240314	145500	154812220	19310	19310	19310	19310	16
290	20240314	145400	154503260	19250	19250	19250	19250	0
291	20240314	145300	154503260	19250	19250	19250	19250	0
292	20240314	145200	154503260	19250	19250	19250	19250	59
293	20240314	145100	153367510	19270	19270	19270	19270	56
294	20240314	145000	152288390	19260	19260	19260	19260	7
295	20240314	144900	152153570	19270	19270	19270	19270	0
296	20240314	144800	152153570	19270	19270	19270	19270	0
297	20240314	144700	152153570	19270	19270	19270	19270	1
298	20240314	144600	152134300	19270	19270	19270	19270	2
299	20240314	144500	152095760	19270	19290	19290	19270	140
300	20240314	144400	149397660	19290	19290	19290	19290	0
301	20240314	144300	149397660	19290	19290	19290	19290	0
302	20240314	144200	149397660	19290	19290	19290	19290	0
303	20240314	144100	149397660	19290	19290	19290	19290	0
304	20240314	144000	149397660	19290	19290	19290	19290	0
305	20240314	143900	149397660	19290	19290	19290	19290	7
306	20240314	143800	149262630	19290	19290	19290	19290	1
307	20240314	143700	149243340	19330	19330	19330	19330	0
308	20240314	143600	149243340	19330	19330	19330	19330	0
309	20240314	143500	149243340	19330	19330	19330	19330	0
310	20240314	143400	149243340	19330	19330	19330	19330	0
311	20240314	143300	149243340	19330	19330	19330	19330	0
312	20240314	143200	149243340	19330	19330	19330	19330	0
313	20240314	143100	149243340	19330	19330	19330	19330	0
314	20240314	143000	149243340	19330	19330	19330	19330	0
315	20240314	142900	149243340	19330	19330	19330	19330	0
316	20240314	142800	149243340	19330	19330	19330	19330	0
317	20240314	142700	149243340	19330	19330	19330	19330	0
318	20240314	142600	149243340	19330	19330	19330	19330	0
319	20240314	142500	149243340	19330	19330	19330	19330	1
320	20240314	142400	149224010	19290	19290	19290	19290	9
321	20240314	142300	149050400	19290	19290	19290	19290	1
322	20240314	142200	149031110	19290	19290	19290	19290	0
323	20240314	142100	149031110	19290	19290	19290	19290	0
324	20240314	142000	149031110	19290	19290	19290	19290	0
325	20240314	141900	149031110	19290	19290	19290	19290	0
326	20240314	141800	149031110	19290	19290	19290	19290	15
327	20240314	141700	148741760	19340	19340	19340	19340	0
328	20240314	141600	148741760	19340	19340	19340	19340	0
329	20240314	141500	148741760	19340	19340	19340	19340	0
330	20240314	141400	148741760	19340	19340	19340	19340	0
331	20240314	141300	148741760	19340	19340	19340	19340	0
332	20240314	141200	148741760	19340	19340	19340	19340	0
333	20240314	141100	148741760	19340	19340	19340	19340	0
334	20240314	141000	148741760	19340	19340	19340	19340	0
335	20240314	140900	148741760	19340	19340	19340	19340	0
336	20240314	140800	148741760	19340	19340	19340	19340	0
337	20240314	140700	148741760	19340	19340	19340	19340	0
338	20240314	140600	148741760	19340	19340	19340	19340	0
339	20240314	140500	148741760	19340	19340	19340	19340	0
340	20240314	140400	148741760	19340	19340	19340	19340	0
341	20240314	140300	148741760	19340	19340	19340	19340	0
342	20240314	140200	148741760	19340	19340	19340	19340	0
343	20240314	140100	148741760	19340	19340	19340	19340	5
344	20240314	140000	148645060	19340	19340	19340	19340	0
345	20240314	135900	148645060	19340	19340	19340	19340	1
346	20240314	135800	148625720	19340	19340	19340	19340	0
347	20240314	135700	148625720	19340	19340	19340	19340	0
348	20240314	135600	148625720	19340	19340	19340	19340	0
349	20240314	135500	148625720	19340	19340	19340	19340	0
350	20240314	135400	148625720	19340	19340	19340	19340	0
351	20240314	135300	148625720	19340	19340	19340	19340	0
352	20240314	135200	148625720	19340	19340	19340	19340	0
353	20240314	135100	148625720	19340	19340	19340	19340	0
354	20240314	135000	148625720	19340	19340	19340	19340	0
355	20240314	134900	148625720	19340	19340	19340	19340	0
356	20240314	134800	148625720	19340	19340	19340	19340	0
357	20240314	134700	148625720	19340	19340	19340	19340	0
358	20240314	134600	148625720	19340	19340	19340	19340	1
359	20240314	134500	148606380	19280	19280	19280	19280	0
360	20240314	134400	148606380	19280	19280	19280	19280	0
361	20240314	134300	148606380	19280	19280	19280	19280	0
362	20240314	134200	148606380	19280	19280	19280	19280	10
363	20240314	134100	148413580	19360	19360	19360	19360	0
364	20240314	134000	148413580	19360	19360	19360	19360	0
365	20240314	133900	148413580	19360	19360	19360	19360	0
366	20240314	133800	148413580	19360	19360	19360	19360	0
367	20240314	133700	148413580	19360	19360	19360	19360	0
368	20240314	133600	148413580	19360	19360	19360	19360	0
369	20240314	133500	148413580	19360	19360	19360	19360	0
370	20240314	133400	148413580	19360	19360	19360	19360	0
371	20240314	133300	148413580	19360	19360	19360	19360	1
372	20240314	133200	148394220	19260	19340	19340	19260	159
373	20240314	133100	145331800	19380	19380	19380	19380	0
374	20240314	133000	145331800	19380	19380	19380	19380	0
375	20240314	132900	145331800	19380	19380	19380	19380	0
376	20240314	132800	145331800	19380	19380	19380	19380	0
377	20240314	132700	145331800	19380	19380	19380	19380	0
378	20240314	132600	145331800	19380	19370	19380	19370	3
379	20240314	132500	145273680	19350	19350	19350	19350	0
380	20240314	132400	145273680	19350	19350	19350	19350	0
381	20240314	132300	145273680	19350	19340	19350	19340	23
382	20240314	132200	144828810	19340	19340	19340	19340	0
383	20240314	132100	144828810	19340	19270	19340	19260	96
384	20240314	132000	142977890	19260	19260	19260	19260	855
385	20240314	131900	126510590	19210	19210	19210	19210	0
386	20240314	131800	126510590	19210	19220	19260	19210	17
387	20240314	131700	126183820	19210	19190	19220	19190	86
388	20240314	131600	124533340	19170	19160	19180	19160	76
389	20240314	131500	123075790	19160	19150	19160	19150	125
390	20240314	131400	120681990	19150	19150	19150	19150	0
391	20240314	131300	120681990	19150	19150	19150	19150	0
392	20240314	131200	120681990	19150	19150	19150	19150	0
393	20240314	131100	120681990	19150	19150	19150	19150	0
394	20240314	131000	120681990	19150	19150	19150	19150	0
395	20240314	130900	120681990	19150	19150	19150	19150	5
396	20240314	130800	120586240	19150	19150	19150	19150	0
397	20240314	130700	120586240	19150	19150	19150	19150	6
398	20240314	130600	120471340	19150	19150	19150	19150	0
399	20240314	130500	120471340	19150	19150	19150	19110	20
400	20240314	130400	120088700	19150	19160	19160	19140	147
401	20240314	130300	117274230	19180	19180	19180	19180	0
402	20240314	130200	117274230	19180	19180	19180	19180	10
403	20240314	130100	117082430	19180	19180	19180	19180	0
404	20240314	130000	117082430	19180	19180	19180	19180	55
405	20240314	125900	116027530	19200	19200	19200	19200	0
406	20240314	125800	116027530	19200	19200	19200	19200	58
407	20240314	125700	114913930	19200	19200	19200	19200	0
408	20240314	125600	114913930	19200	19200	19200	19200	0
409	20240314	125500	114913930	19200	19200	19200	19200	0
410	20240314	125400	114913930	19200	19200	19200	19200	0
411	20240314	125300	114913930	19200	19200	19200	19200	0
412	20240314	125200	114913930	19200	19200	19200	19200	0
413	20240314	125100	114913930	19200	19200	19200	19200	0
414	20240314	125000	114913930	19200	19200	19200	19200	0
415	20240314	124900	114913930	19200	19200	19200	19200	0
416	20240314	124800	114913930	19200	19200	19200	19200	0
417	20240314	124700	114913930	19200	19200	19200	19200	0
418	20240314	124600	114913930	19200	19200	19200	19200	0
419	20240314	124500	114913930	19200	19200	19200	19200	0
420	20240314	124400	114913930	19200	19200	19200	19200	0
421	20240314	124300	114913930	19200	19200	19200	19200	0
422	20240314	124200	114913930	19200	19200	19200	19200	0
423	20240314	124100	114913930	19200	19200	19200	19200	0
424	20240314	124000	114913930	19200	19200	19200	19200	0
425	20240314	123900	114913930	19200	19200	19200	19200	0
426	20240314	123800	114913930	19200	19200	19200	19200	0
427	20240314	123700	114913930	19200	19220	19220	19200	182
428	20240314	123600	111417870	19200	19200	19200	19200	0
429	20240314	123500	111417870	19200	19200	19200	19200	0
430	20240314	123400	111417870	19200	19200	19200	19200	0
431	20240314	123300	111417870	19200	19200	19200	19200	4
432	20240314	123200	111341070	19200	19200	19200	19200	0
433	20240314	123100	111341070	19200	19200	19200	19200	0
434	20240314	123000	111341070	19200	19200	19200	19200	0
435	20240314	122900	111341070	19200	19200	19200	19200	0
436	20240314	122800	111341070	19200	19200	19200	19200	0
437	20240314	122700	111341070	19200	19200	19200	19200	0
438	20240314	122600	111341070	19200	19200	19200	19200	0
439	20240314	122500	111341070	19200	19200	19200	19200	0
440	20240314	122400	111341070	19200	19200	19200	19200	0
441	20240314	122300	111341070	19200	19200	19200	19200	0
442	20240314	122200	111341070	19200	19200	19200	19200	0
443	20240314	122100	111341070	19200	19200	19200	19200	0
444	20240314	122000	111341070	19200	19200	19200	19200	0
445	20240314	121900	111341070	19200	19200	19200	19200	0
446	20240314	121800	111341070	19200	19200	19200	19200	0
447	20240314	121700	111341070	19200	19200	19200	19200	0
448	20240314	121600	111341070	19200	19200	19200	19200	0
449	20240314	121500	111341070	19200	19200	19200	19200	0
450	20240314	121400	111341070	19200	19200	19200	19200	0
451	20240314	121300	111341070	19200	19200	19200	19200	0
452	20240314	121200	111341070	19200	19200	19200	19200	0
453	20240314	121100	111341070	19200	19200	19200	19200	0
454	20240314	121000	111341070	19200	19200	19200	19200	0
455	20240314	120900	111341070	19200	19200	19200	19200	12
456	20240314	120800	111110670	19170	19170	19170	19170	0
457	20240314	120700	111110670	19170	19170	19170	19170	0
458	20240314	120600	111110670	19170	19170	19170	19170	0
459	20240314	120500	111110670	19170	19170	19170	19170	0
460	20240314	120400	111110670	19170	19170	19170	19170	0
461	20240314	120300	111110670	19170	19170	19170	19170	2
462	20240314	120200	111072330	19160	19160	19160	19160	0
463	20240314	120100	111072330	19160	19160	19160	19160	6
464	20240314	120000	110957370	19160	19160	19160	19160	9
465	20240314	115900	110784930	19160	19160	19160	19160	7
466	20240314	115800	110650810	19160	19160	19160	19160	6
467	20240314	115700	110535850	19160	19160	19160	19160	12
468	20240314	115600	110305930	19160	19150	19160	19150	14
469	20240314	115500	110037710	19200	19260	19260	19200	169
470	20240314	115400	106788980	19240	19240	19240	19240	0
471	20240314	115300	106788980	19240	19240	19240	19240	0
472	20240314	115200	106788980	19240	19240	19240	19240	0
473	20240314	115100	106788980	19240	19240	19240	19240	0
474	20240314	115000	106788980	19240	19240	19240	19240	0
475	20240314	114900	106788980	19240	19240	19240	19240	0
476	20240314	114800	106788980	19240	19240	19240	19240	124
477	20240314	114700	104403220	19260	19260	19260	19260	0
478	20240314	114600	104403220	19260	19260	19260	19260	0
479	20240314	114500	104403220	19260	19260	19260	19260	0
480	20240314	114400	104403220	19260	19260	19260	19260	0
481	20240314	114300	104403220	19260	19260	19260	19260	0
482	20240314	114200	104403220	19260	19260	19260	19260	0
483	20240314	114100	104403220	19260	19260	19260	19260	0
484	20240314	114000	104403220	19260	19260	19260	19260	0
485	20240314	113900	104403220	19260	19260	19260	19260	0
486	20240314	113800	104403220	19260	19260	19260	19260	0
487	20240314	113700	104403220	19260	19260	19260	19260	0
488	20240314	113600	104403220	19260	19260	19260	19260	0
489	20240314	113500	104403220	19260	19260	19260	19260	0
490	20240314	113400	104403220	19260	19260	19260	19260	7
491	20240314	113300	104268400	19260	19260	19260	19260	0
492	20240314	113200	104268400	19260	19260	19260	19260	0
493	20240314	113100	104268400	19260	19260	19260	19260	0
494	20240314	113000	104268400	19260	19260	19260	19260	0
495	20240314	112900	104268400	19260	19260	19260	19260	0
496	20240314	112800	104268400	19260	19260	19260	19260	0
497	20240314	112700	104268400	19260	19260	19260	19260	1
498	20240314	112600	104249140	19240	19240	19240	19240	0
499	20240314	112500	104249140	19240	19240	19240	19240	0
500	20240314	112400	104249140	19240	19240	19240	19240	0
501	20240314	112300	104249140	19240	19240	19240	19240	0
502	20240314	112200	104249140	19240	19240	19240	19240	2
503	20240314	112100	104210660	19240	19240	19240	19240	50
504	20240314	112000	103248660	19270	19270	19270	19270	0
505	20240314	111900	103248660	19270	19270	19270	19270	0
506	20240314	111800	103248660	19270	19270	19270	19270	0
507	20240314	111700	103248660	19270	19270	19270	19270	1
508	20240314	111600	103229390	19230	19230	19230	19230	0
509	20240314	111500	103229390	19230	19230	19230	19230	0
510	20240314	111400	103229390	19230	19230	19230	19230	0
511	20240314	111300	103229390	19230	19230	19230	19230	0
512	20240314	111200	103229390	19230	19290	19290	19230	10
513	20240314	111100	103037030	19350	19350	19350	19350	1
514	20240314	111000	103017680	19380	19380	19380	19380	0
515	20240314	110900	103017680	19380	19270	19400	19270	521
516	20240314	110800	92925140	19290	19290	19290	19290	0
517	20240314	110700	92925140	19290	19290	19290	19290	0
518	20240314	110600	92925140	19290	19290	19290	19290	0
519	20240314	110500	92925140	19290	19290	19290	19290	1
520	20240314	110400	92905850	19270	19210	19270	19210	5
521	20240314	110300	92809740	19300	19290	19300	19290	214
522	20240314	110200	88680540	19250	19160	19250	19160	985
523	20240314	110100	69746480	19170	19170	19170	19170	0
524	20240314	110000	69746480	19170	19170	19170	19170	0
525	20240314	105900	69746480	19170	19170	19170	19170	0
526	20240314	105800	69746480	19170	19170	19170	19170	2
527	20240314	105700	69708140	19110	19110	19110	19110	0
528	20240314	105600	69708140	19110	19110	19110	19110	0
529	20240314	105500	69708140	19110	19110	19110	19110	0
530	20240314	105400	69708140	19110	19110	19110	19110	0
531	20240314	105300	69708140	19110	19110	19110	19110	0
532	20240314	105200	69708140	19110	19110	19110	19110	0
533	20240314	105100	69708140	19110	19110	19110	19110	0
534	20240314	105000	69708140	19110	19110	19110	19110	0
535	20240314	104900	69708140	19110	19110	19110	19110	0
536	20240314	104800	69708140	19110	19110	19110	19110	0
537	20240314	104700	69708140	19110	19110	19110	19110	0
538	20240314	104600	69708140	19110	19110	19110	19110	0
539	20240314	104500	69708140	19110	19110	19110	19110	0
540	20240314	104400	69708140	19110	19110	19110	19110	0
541	20240314	104300	69708140	19110	19110	19110	19110	0
542	20240314	104200	69708140	19110	19110	19110	19110	20
543	20240314	104100	69325940	19190	19190	19190	19190	0
544	20240314	104000	69325940	19190	19140	19190	19140	526
545	20240314	103900	59237680	19140	19140	19140	19140	1
546	20240314	103800	59218540	19080	19090	19140	19080	6
547	20240314	103700	59103910	19140	19140	19140	19090	6
548	20240314	103600	58989170	19090	19090	19140	19090	4
549	20240314	103500	58912760	19130	19130	19130	19080	4
550	20240314	103400	58836290	19080	19130	19130	19080	2
551	20240314	103300	58798080	19080	19130	19130	19080	2
552	20240314	103200	58759870	19080	19140	19140	19070	312
553	20240314	103100	52809880	19090	19090	19090	19090	0
554	20240314	103000	52809880	19090	19090	19090	19090	0
555	20240314	102900	52809880	19090	19090	19090	19090	0
556	20240314	102800	52809880	19090	19090	19090	19090	0
557	20240314	102700	52809880	19090	19090	19090	19090	0
558	20240314	102600	52809880	19090	19090	19090	19090	0
559	20240314	102500	52809880	19090	19080	19140	19080	9
560	20240314	102400	52638070	19140	19070	19140	19070	134
561	20240314	102300	50082430	19070	19070	19070	19070	0
562	20240314	102200	50082430	19070	19070	19070	19070	0
563	20240314	102100	50082430	19070	19070	19070	19070	1
564	20240314	102000	50063360	18990	18990	18990	18990	0
565	20240314	101900	50063360	18990	18970	18990	18970	251
566	20240314	101800	45301750	18970	18970	18970	18970	56
567	20240314	101700	44239430	18970	18960	18970	18960	57
568	20240314	101600	43158190	18960	18950	18960	18950	31
569	20240314	101500	42570450	18950	18990	18990	18950	148
570	20240314	101400	39761100	18950	18950	18950	18950	0
571	20240314	101300	39761100	18950	18990	18990	18950	649
572	20240314	101200	27457130	19000	19040	19040	19000	892
573	20240314	101100	10503980	19040	19040	19040	19040	2
574	20240314	101000	10465900	19060	19060	19060	19060	1
575	20240314	100900	10446840	19070	19070	19070	19070	26
576	20240314	100800	9951020	19070	19070	19070	19070	0
577	20240314	100700	9951020	19070	19070	19070	19070	0
578	20240314	100600	9951020	19070	19070	19070	19070	0
579	20240314	100500	9951020	19070	19070	19070	19070	0
580	20240314	100400	9951020	19070	19070	19070	19070	0
581	20240314	100300	9951020	19070	19070	19070	19070	0
582	20240314	100200	9951020	19070	19070	19070	19070	0
583	20240314	100100	9951020	19070	19070	19070	19070	0
584	20240314	100000	9951020	19070	19070	19070	19070	1
585	20240314	095900	9931950	19040	19040	19040	19040	0
586	20240314	095800	9931950	19040	19040	19040	19040	0
587	20240314	095700	9931950	19040	19040	19040	19040	0
588	20240314	095600	9931950	19040	19040	19070	19040	9
589	20240314	095500	9760560	19070	19030	19070	19030	17
590	20240314	095400	9436810	19030	19030	19030	19030	8
591	20240314	095300	9284570	19030	19040	19040	19020	49
592	20240314	095200	8352220	19050	19050	19050	19050	1
593	20240314	095100	8333170	19050	19050	19050	19050	2
594	20240314	095000	8295070	19070	19070	19070	19070	1
595	20240314	094900	8276000	19060	19060	19060	19060	0
596	20240314	094800	8276000	19060	19060	19060	19060	0
597	20240314	094700	8276000	19060	19060	19060	19060	10
598	20240314	094600	8085400	19030	19030	19030	19030	0
599	20240314	094500	8085400	19030	19030	19030	19030	0
600	20240314	094400	8085400	19030	19030	19030	19030	0
601	20240314	094300	8085400	19030	19030	19030	19030	0
602	20240314	094200	8085400	19030	19030	19030	19030	0
603	20240314	094100	8085400	19030	19030	19030	19030	0
604	20240314	094000	8085400	19030	19030	19030	19030	0
605	20240314	093900	8085400	19030	19030	19030	19030	0
606	20240314	093800	8085400	19030	19030	19030	19030	0
607	20240314	093700	8085400	19030	19030	19030	19030	0
608	20240314	093600	8085400	19030	19030	19030	19030	0
609	20240314	093500	8085400	19030	19030	19030	19030	0
610	20240314	093400	8085400	19030	19030	19030	19030	0
611	20240314	093300	8085400	19030	19030	19030	19030	0
612	20240314	093200	8085400	19030	19070	19070	19030	22
613	20240314	093100	7666660	19080	19080	19080	19080	1
614	20240314	093000	7647580	19080	19080	19080	19080	0
615	20240314	092900	7647580	19080	19080	19080	19080	0
616	20240314	092800	7647580	19080	19080	19080	19080	0
617	20240314	092700	7647580	19080	19080	19080	19080	0
618	20240314	092600	7647580	19080	19080	19080	19080	0
619	20240314	092500	7647580	19080	19080	19080	19080	0
620	20240314	092400	7647580	19080	19080	19080	19080	2
621	20240314	092300	7609420	19060	19060	19060	19060	10
622	20240314	092200	7418820	19040	19060	19060	19040	138
623	20240314	092100	4790580	19090	19090	19090	19090	0
624	20240314	092000	4790580	19090	19090	19090	19090	0
625	20240314	091900	4790580	19090	19090	19090	19090	0
626	20240314	091800	4790580	19090	19080	19120	19080	4
627	20240314	091700	4714170	19190	19190	19190	19190	0
628	20240314	091600	4714170	19190	19190	19190	19190	0
629	20240314	091500	4714170	19190	19190	19190	19190	0
630	20240314	091400	4714170	19190	19190	19190	19190	0
631	20240314	091300	4714170	19190	19190	19190	19190	0
632	20240314	091200	4714170	19190	19190	19190	19190	1
633	20240314	091100	4694980	19190	19190	19190	19190	0
634	20240314	091000	4694980	19190	19190	19190	19190	0
635	20240314	090900	4694980	19190	19190	19190	19190	0
636	20240314	090800	4694980	19190	19190	19190	19190	0
637	20240314	090700	4694980	19190	19190	19190	19190	0
638	20240314	090600	4694980	19190	19190	19190	19190	30
639	20240314	090500	4119280	19200	19200	19200	19200	0
640	20240314	090400	4119280	19200	19200	19200	19200	0
641	20240314	090300	4119280	19200	19200	19200	19200	0
642	20240314	090200	4119280	19200	19100	19200	19100	2
643	20240314	090100	4080980	19070	19070	19070	19070	0
644	20240314	090000	4080980	19070	19070	19070	19070	214