KissMeData/094800/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195900	200633535	4255	4255	4255	4255	3277
3	20240322	195800	200633535	4255	4255	4255	4255	0
4	20240322	195700	200633535	4255	4255	4255	4255	0
5	20240322	195600	200633535	4255	4255	4255	4255	0
6	20240322	195500	200633535	4255	4255	4255	4255	0
7	20240322	195400	200633535	4255	4255	4255	4255	0
8	20240322	195300	200633535	4255	4255	4255	4255	0
9	20240322	195200	200633535	4255	4255	4255	4255	0
10	20240322	195100	200633535	4255	4255	4255	4255	0
11	20240322	195000	200633535	4255	4255	4255	4255	0
12	20240322	194900	200633535	4255	4255	4255	4255	0
13	20240322	194800	200633535	4255	4255	4255	4255	0
14	20240322	194700	200633535	4255	4255	4255	4255	0
15	20240322	194600	200633535	4255	4255	4255	4255	0
16	20240322	194500	200633535	4255	4255	4255	4255	0
17	20240322	194400	200633535	4255	4255	4255	4255	0
18	20240322	194300	200633535	4255	4255	4255	4255	0
19	20240322	194200	200633535	4255	4255	4255	4255	0
20	20240322	194100	200633535	4255	4255	4255	4255	0
21	20240322	194000	200633535	4255	4255	4255	4255	0
22	20240322	193900	200633535	4255	4255	4255	4255	0
23	20240322	193800	200633535	4255	4255	4255	4255	0
24	20240322	193700	200633535	4255	4255	4255	4255	0
25	20240322	193600	200633535	4255	4255	4255	4255	0
26	20240322	193500	200633535	4255	4255	4255	4255	0
27	20240322	193400	200633535	4255	4255	4255	4255	0
28	20240322	193300	200633535	4255	4255	4255	4255	0
29	20240322	193200	200633535	4255	4255	4255	4255	0
30	20240322	193100	200633535	4255	4255	4255	4255	0
31	20240322	193000	200633535	4255	4255	4255	4255	0
32	20240322	192900	200633535	4255	4255	4255	4255	3277
33	20240322	192800	200633535	4255	4255	4255	4255	0
34	20240322	192700	200633535	4255	4255	4255	4255	0
35	20240322	192600	200633535	4255	4255	4255	4255	0
36	20240322	192500	200633535	4255	4255	4255	4255	0
37	20240322	192400	200633535	4255	4255	4255	4255	0
38	20240322	192300	200633535	4255	4255	4255	4255	0
39	20240322	192200	200633535	4255	4255	4255	4255	0
40	20240322	192100	200633535	4255	4255	4255	4255	0
41	20240322	192000	200633535	4255	4255	4255	4255	0
42	20240322	191900	200633535	4255	4255	4255	4255	0
43	20240322	191800	200633535	4255	4255	4255	4255	0
44	20240322	191700	200633535	4255	4255	4255	4255	0
45	20240322	191600	200633535	4255	4255	4255	4255	0
46	20240322	191500	200633535	4255	4255	4255	4255	0
47	20240322	191400	200633535	4255	4255	4255	4255	0
48	20240322	191300	200633535	4255	4255	4255	4255	0
49	20240322	191200	200633535	4255	4255	4255	4255	0
50	20240322	191100	200633535	4255	4255	4255	4255	0
51	20240322	191000	200633535	4255	4255	4255	4255	0
52	20240322	190900	200633535	4255	4255	4255	4255	0
53	20240322	190800	200633535	4255	4255	4255	4255	0
54	20240322	190700	200633535	4255	4255	4255	4255	0
55	20240322	190600	200633535	4255	4255	4255	4255	0
56	20240322	190500	200633535	4255	4255	4255	4255	0
57	20240322	190400	200633535	4255	4255	4255	4255	0
58	20240322	190300	200633535	4255	4255	4255	4255	0
59	20240322	190200	200633535	4255	4255	4255	4255	0
60	20240322	190100	200633535	4255	4255	4255	4255	0
61	20240322	190000	200633535	4255	4255	4255	4255	0
62	20240322	185900	200633535	4255	4255	4255	4255	3277
63	20240322	185800	200633535	4255	4255	4255	4255	0
64	20240322	185700	200633535	4255	4255	4255	4255	0
65	20240322	185600	200633535	4255	4255	4255	4255	0
66	20240322	185500	200633535	4255	4255	4255	4255	0
67	20240322	185400	200633535	4255	4255	4255	4255	0
68	20240322	185300	200633535	4255	4255	4255	4255	0
69	20240322	185200	200633535	4255	4255	4255	4255	0
70	20240322	185100	200633535	4255	4255	4255	4255	0
71	20240322	185000	200633535	4255	4255	4255	4255	0
72	20240322	184900	200633535	4255	4255	4255	4255	0
73	20240322	184800	200633535	4255	4255	4255	4255	0
74	20240322	184700	200633535	4255	4255	4255	4255	0
75	20240322	184600	200633535	4255	4255	4255	4255	0
76	20240322	184500	200633535	4255	4255	4255	4255	0
77	20240322	184400	200633535	4255	4255	4255	4255	0
78	20240322	184300	200633535	4255	4255	4255	4255	0
79	20240322	184200	200633535	4255	4255	4255	4255	0
80	20240322	184100	200633535	4255	4255	4255	4255	0
81	20240322	184000	200633535	4255	4255	4255	4255	0
82	20240322	183900	200633535	4255	4255	4255	4255	0
83	20240322	183800	200633535	4255	4255	4255	4255	0
84	20240322	183700	200633535	4255	4255	4255	4255	0
85	20240322	183600	200633535	4255	4255	4255	4255	0
86	20240322	183500	200633535	4255	4255	4255	4255	0
87	20240322	183400	200633535	4255	4255	4255	4255	0
88	20240322	183300	200633535	4255	4255	4255	4255	0
89	20240322	183200	200633535	4255	4255	4255	4255	0
90	20240322	183100	200633535	4255	4255	4255	4255	0
91	20240322	183000	200633535	4255	4255	4255	4255	0
92	20240322	182900	200633535	4255	4255	4255	4255	3277
93	20240322	182800	200633535	4255	4255	4255	4255	0
94	20240322	182700	200633535	4255	4255	4255	4255	0
95	20240322	182600	200633535	4255	4255	4255	4255	0
96	20240322	182500	200633535	4255	4255	4255	4255	0
97	20240322	182400	200633535	4255	4255	4255	4255	0
98	20240322	182300	200633535	4255	4255	4255	4255	0
99	20240322	182200	200633535	4255	4255	4255	4255	0
100	20240322	182100	200633535	4255	4255	4255	4255	0
101	20240322	182000	200633535	4255	4255	4255	4255	0
102	20240322	181900	200633535	4255	4255	4255	4255	0
103	20240322	181800	200633535	4255	4255	4255	4255	0
104	20240322	181700	200633535	4255	4255	4255	4255	0
105	20240322	181600	200633535	4255	4255	4255	4255	0
106	20240322	181500	200633535	4255	4255	4255	4255	0
107	20240322	181400	200633535	4255	4255	4255	4255	0
108	20240322	181300	200633535	4255	4255	4255	4255	0
109	20240322	181200	200633535	4255	4255	4255	4255	0
110	20240322	181100	200633535	4255	4255	4255	4255	0
111	20240322	181000	200633535	4255	4255	4255	4255	0
112	20240322	180900	200633535	4255	4255	4255	4255	0
113	20240322	180800	200633535	4255	4255	4255	4255	0
114	20240322	180700	200633535	4255	4255	4255	4255	0
115	20240322	180600	200633535	4255	4255	4255	4255	0
116	20240322	180500	200633535	4255	4255	4255	4255	0
117	20240322	180400	200633535	4255	4255	4255	4255	0
118	20240322	180300	200633535	4255	4255	4255	4255	0
119	20240322	180200	200633535	4255	4255	4255	4255	0
120	20240322	180100	200633535	4255	4255	4255	4255	0
121	20240322	180000	200633535	4255	4255	4255	4255	0
122	20240322	175900	200633535	4255	4255	4255	4255	3277
123	20240322	175800	200633535	4255	4255	4255	4255	0
124	20240322	175700	200633535	4255	4255	4255	4255	0
125	20240322	175600	200633535	4255	4255	4255	4255	0
126	20240322	175500	200633535	4255	4255	4255	4255	0
127	20240322	175400	200633535	4255	4255	4255	4255	0
128	20240322	175300	200633535	4255	4255	4255	4255	0
129	20240322	175200	200633535	4255	4255	4255	4255	0
130	20240322	175100	200633535	4255	4255	4255	4255	0
131	20240322	175000	200633535	4255	4255	4255	4255	0
132	20240322	174900	200633535	4255	4255	4255	4255	0
133	20240322	174800	200633535	4255	4255	4255	4255	0
134	20240322	174700	200633535	4255	4255	4255	4255	0
135	20240322	174600	200633535	4255	4255	4255	4255	0
136	20240322	174500	200633535	4255	4255	4255	4255	0
137	20240322	174400	200633535	4255	4255	4255	4255	0
138	20240322	174300	200633535	4255	4255	4255	4255	0
139	20240322	174200	200633535	4255	4255	4255	4255	0
140	20240322	174100	200633535	4255	4255	4255	4255	0
141	20240322	174000	200633535	4255	4255	4255	4255	0
142	20240322	173900	200633535	4255	4255	4255	4255	0
143	20240322	173800	200633535	4255	4255	4255	4255	0
144	20240322	173700	200633535	4255	4255	4255	4255	0
145	20240322	173600	200633535	4255	4255	4255	4255	0
146	20240322	173500	200633535	4255	4255	4255	4255	0
147	20240322	173400	200633535	4255	4255	4255	4255	0
148	20240322	173300	200633535	4255	4255	4255	4255	0
149	20240322	173200	200633535	4255	4255	4255	4255	0
150	20240322	173100	200633535	4255	4255	4255	4255	0
151	20240322	173000	200633535	4255	4255	4255	4255	0
152	20240322	172900	200633535	4255	4255	4255	4255	3277
153	20240322	172800	200633535	4255	4255	4255	4255	0
154	20240322	172700	200633535	4255	4255	4255	4255	0
155	20240322	172600	200633535	4255	4255	4255	4255	0
156	20240322	172500	200633535	4255	4255	4255	4255	0
157	20240322	172400	200633535	4255	4255	4255	4255	0
158	20240322	172300	200633535	4255	4255	4255	4255	0
159	20240322	172200	200633535	4255	4255	4255	4255	0
160	20240322	172100	200633535	4255	4255	4255	4255	0
161	20240322	172000	200633535	4255	4255	4255	4255	0
162	20240322	171900	200633535	4255	4255	4255	4255	0
163	20240322	171800	200633535	4255	4255	4255	4255	0
164	20240322	171700	200633535	4255	4255	4255	4255	0
165	20240322	171600	200633535	4255	4255	4255	4255	0
166	20240322	171500	200633535	4255	4255	4255	4255	0
167	20240322	171400	200633535	4255	4255	4255	4255	0
168	20240322	171300	200633535	4255	4255	4255	4255	0
169	20240322	171200	200633535	4255	4255	4255	4255	0
170	20240322	171100	200633535	4255	4255	4255	4255	0
171	20240322	171000	200633535	4255	4255	4255	4255	0
172	20240322	170900	200633535	4255	4255	4255	4255	0
173	20240322	170800	200633535	4255	4255	4255	4255	0
174	20240322	170700	200633535	4255	4255	4255	4255	0
175	20240322	170600	200633535	4255	4255	4255	4255	0
176	20240322	170500	200633535	4255	4255	4255	4255	0
177	20240322	170400	200633535	4255	4255	4255	4255	0
178	20240322	170300	200633535	4255	4255	4255	4255	0
179	20240322	170200	200633535	4255	4255	4255	4255	0
180	20240322	170100	200633535	4255	4255	4255	4255	0
181	20240322	170000	200633535	4255	4255	4255	4255	0
182	20240322	165900	200633535	4255	4255	4255	4255	3277
183	20240322	165800	200633535	4255	4255	4255	4255	0
184	20240322	165700	200633535	4255	4255	4255	4255	0
185	20240322	165600	200633535	4255	4255	4255	4255	0
186	20240322	165500	200633535	4255	4255	4255	4255	0
187	20240322	165400	200633535	4255	4255	4255	4255	0
188	20240322	165300	200633535	4255	4255	4255	4255	0
189	20240322	165200	200633535	4255	4255	4255	4255	0
190	20240322	165100	200633535	4255	4255	4255	4255	0
191	20240322	165000	200633535	4255	4255	4255	4255	0
192	20240322	164900	200633535	4255	4255	4255	4255	0
193	20240322	164800	200633535	4255	4255	4255	4255	0
194	20240322	164700	200633535	4255	4255	4255	4255	0
195	20240322	164600	200633535	4255	4255	4255	4255	0
196	20240322	164500	200633535	4255	4255	4255	4255	0
197	20240322	164400	200633535	4255	4255	4255	4255	0
198	20240322	164300	200633535	4255	4255	4255	4255	0
199	20240322	164200	200633535	4255	4255	4255	4255	0
200	20240322	164100	200633535	4255	4255	4255	4255	0
201	20240322	164000	200633535	4255	4255	4255	4255	0
202	20240322	163900	200633535	4255	4255	4255	4255	0
203	20240322	163800	200633535	4255	4255	4255	4255	0
204	20240322	163700	200633535	4255	4255	4255	4255	0
205	20240322	163600	200633535	4255	4255	4255	4255	0
206	20240322	163500	200633535	4255	4255	4255	4255	0
207	20240322	163400	200633535	4255	4255	4255	4255	0
208	20240322	163300	200633535	4255	4255	4255	4255	0
209	20240322	163200	200633535	4255	4255	4255	4255	0
210	20240322	163100	200633535	4255	4255	4255	4255	0
211	20240322	163000	200633535	4255	4255	4255	4255	0
212	20240322	162900	200633535	4255	4255	4255	4255	3277
213	20240322	162800	200633535	4255	4255	4255	4255	0
214	20240322	162700	200633535	4255	4255	4255	4255	0
215	20240322	162600	200633535	4255	4255	4255	4255	0
216	20240322	162500	200633535	4255	4255	4255	4255	0
217	20240322	162400	200633535	4255	4255	4255	4255	0
218	20240322	162300	200633535	4255	4255	4255	4255	0
219	20240322	162200	200633535	4255	4255	4255	4255	0
220	20240322	162100	200633535	4255	4255	4255	4255	0
221	20240322	162000	200633535	4255	4255	4255	4255	0
222	20240322	161900	200633535	4255	4255	4255	4255	0
223	20240322	161800	200633535	4255	4255	4255	4255	0
224	20240322	161700	200633535	4255	4255	4255	4255	0
225	20240322	161600	200633535	4255	4255	4255	4255	0
226	20240322	161500	200633535	4255	4255	4255	4255	0
227	20240322	161400	200633535	4255	4255	4255	4255	0
228	20240322	161300	200633535	4255	4255	4255	4255	0
229	20240322	161200	200633535	4255	4255	4255	4255	0
230	20240322	161100	200633535	4255	4255	4255	4255	0
231	20240322	161000	200633535	4255	4255	4255	4255	0
232	20240322	160900	200633535	4255	4255	4255	4255	0
233	20240322	160800	200633535	4255	4255	4255	4255	0
234	20240322	160700	200633535	4255	4255	4255	4255	0
235	20240322	160600	200633535	4255	4255	4255	4255	0
236	20240322	160500	200633535	4255	4255	4255	4255	0
237	20240322	160400	200633535	4255	4255	4255	4255	0
238	20240322	160300	200633535	4255	4255	4255	4255	0
239	20240322	160200	200633535	4255	4255	4255	4255	0
240	20240322	160100	200633535	4255	4255	4255	4255	0
241	20240322	160000	200633535	4255	4255	4255	4255	0
242	20240322	155900	200633535	4255	4255	4255	4255	3277
243	20240322	155800	200633535	4255	4255	4255	4255	0
244	20240322	155700	200633535	4255	4255	4255	4255	0
245	20240322	155600	200633535	4255	4255	4255	4255	0
246	20240322	155500	200633535	4255	4255	4255	4255	0
247	20240322	155400	200633535	4255	4255	4255	4255	0
248	20240322	155300	200633535	4255	4255	4255	4255	0
249	20240322	155200	200633535	4255	4255	4255	4255	0
250	20240322	155100	200633535	4255	4255	4255	4255	0
251	20240322	155000	200633535	4255	4255	4255	4255	0
252	20240322	154900	200633535	4255	4255	4255	4255	0
253	20240322	154800	200633535	4255	4255	4255	4255	0
254	20240322	154700	200633535	4255	4255	4255	4255	0
255	20240322	154600	200633535	4255	4255	4255	4255	0
256	20240322	154500	200633535	4255	4255	4255	4255	0
257	20240322	154400	200633535	4255	4255	4255	4255	0
258	20240322	154300	200633535	4255	4255	4255	4255	0
259	20240322	154200	200633535	4255	4255	4255	4255	0
260	20240322	154100	200633535	4255	4255	4255	4255	0
261	20240322	154000	200633535	4255	4255	4255	4255	0
262	20240322	153900	200633535	4255	4255	4255	4255	0
263	20240322	153800	200633535	4255	4255	4255	4255	0
264	20240322	153700	200633535	4255	4255	4255	4255	0
265	20240322	153600	200633535	4255	4255	4255	4255	0
266	20240322	153500	200633535	4255	4255	4255	4255	0
267	20240322	153400	200633535	4255	4255	4255	4255	0
268	20240322	153300	200633535	4255	4255	4255	4255	0
269	20240322	153200	200633535	4255	4255	4255	4255	0
270	20240322	153100	200633535	4255	4255	4255	4255	0
271	20240322	153000	200633535	4255	4255	4255	4255	3277
272	20240322	152900	186689900	4250	4250	4250	4250	0
273	20240322	152800	186689900	4250	4250	4250	4250	0
274	20240322	152700	186689900	4250	4250	4250	4250	0
275	20240322	152600	186689900	4250	4250	4250	4250	0
276	20240322	152500	186689900	4250	4250	4250	4250	0
277	20240322	152400	186689900	4250	4250	4250	4250	0
278	20240322	152300	186689900	4250	4250	4250	4250	0
279	20240322	152200	186689900	4250	4250	4250	4250	0
280	20240322	152100	186689900	4250	4250	4250	4250	0
281	20240322	152000	186689900	4250	4250	4250	4250	0
282	20240322	151900	186689900	4250	4250	4250	4250	143
283	20240322	151800	186082150	4250	4250	4250	4250	0
284	20240322	151700	186082150	4250	4250	4250	4250	0
285	20240322	151600	186082150	4250	4250	4250	4250	0
286	20240322	151500	186082150	4250	4250	4250	4250	0
287	20240322	151400	186082150	4250	4250	4250	4250	2529
288	20240322	151300	175333900	4250	4250	4250	4250	0
289	20240322	151200	175333900	4250	4250	4250	4250	1
290	20240322	151100	175329650	4245	4245	4245	4245	0
291	20240322	151000	175329650	4245	4245	4245	4245	0
292	20240322	150900	175329650	4245	4240	4245	4240	4547
293	20240322	150800	156039145	4240	4240	4240	4240	0
294	20240322	150700	156039145	4240	4240	4240	4240	0
295	20240322	150600	156039145	4240	4240	4240	4240	0
296	20240322	150500	156039145	4240	4240	4240	4240	0
297	20240322	150400	156039145	4240	4240	4240	4240	0
298	20240322	150300	156039145	4240	4240	4240	4240	0
299	20240322	150200	156039145	4240	4240	4240	4240	0
300	20240322	150100	156039145	4240	4240	4240	4240	0
301	20240322	150000	156039145	4240	4240	4240	4240	0
302	20240322	145900	156039145	4240	4240	4240	4240	0
303	20240322	145800	156039145	4240	4240	4240	4240	0
304	20240322	145700	156039145	4240	4240	4240	4240	0
305	20240322	145600	156039145	4240	4240	4240	4240	0
306	20240322	145500	156039145	4240	4240	4240	4240	0
307	20240322	145400	156039145	4240	4240	4240	4240	0
308	20240322	145300	156039145	4240	4240	4240	4240	0
309	20240322	145200	156039145	4240	4240	4240	4240	0
310	20240322	145100	156039145	4240	4240	4240	4240	0
311	20240322	145000	156039145	4240	4240	4240	4240	0
312	20240322	144900	156039145	4240	4240	4240	4240	200
313	20240322	144800	155191145	4235	4235	4235	4235	0
314	20240322	144700	155191145	4235	4235	4235	4235	0
315	20240322	144600	155191145	4235	4235	4235	4235	0
316	20240322	144500	155191145	4235	4235	4235	4235	0
317	20240322	144400	155191145	4235	4235	4235	4235	0
318	20240322	144300	155191145	4235	4235	4235	4235	0
319	20240322	144200	155191145	4235	4235	4235	4235	0
320	20240322	144100	155191145	4235	4235	4235	4235	0
321	20240322	144000	155191145	4235	4235	4235	4235	0
322	20240322	143900	155191145	4235	4235	4235	4235	0
323	20240322	143800	155191145	4235	4235	4235	4235	0
324	20240322	143700	155191145	4235	4235	4235	4235	0
325	20240322	143600	155191145	4235	4235	4235	4235	0
326	20240322	143500	155191145	4235	4235	4235	4235	0
327	20240322	143400	155191145	4235	4235	4235	4235	0
328	20240322	143300	155191145	4235	4235	4235	4235	0
329	20240322	143200	155191145	4235	4235	4235	4235	0
330	20240322	143100	155191145	4235	4235	4235	4235	0
331	20240322	143000	155191145	4235	4235	4235	4235	0
332	20240322	142900	155191145	4235	4235	4235	4235	552
333	20240322	142800	152853425	4250	4250	4250	4250	0
334	20240322	142700	152853425	4250	4250	4250	4250	284
335	20240322	142600	151646425	4250	4250	4250	4250	0
336	20240322	142500	151646425	4250	4250	4250	4250	0
337	20240322	142400	151646425	4250	4250	4250	4250	0
338	20240322	142300	151646425	4250	4250	4250	4250	0
339	20240322	142200	151646425	4250	4250	4250	4250	1900
340	20240322	142100	143571425	4250	4250	4250	4250	0
341	20240322	142000	143571425	4250	4250	4250	4250	0
342	20240322	141900	143571425	4250	4250	4250	4250	0
343	20240322	141800	143571425	4250	4250	4250	4250	750
344	20240322	141700	140383925	4250	4250	4250	4250	0
345	20240322	141600	140383925	4250	4250	4250	4250	0
346	20240322	141500	140383925	4250	4250	4250	4250	0
347	20240322	141400	140383925	4250	4250	4250	4250	0
348	20240322	141300	140383925	4250	4250	4250	4250	938
349	20240322	141200	136397425	4250	4250	4250	4250	0
350	20240322	141100	136397425	4250	4250	4250	4250	5592
351	20240322	141000	112631425	4255	4255	4255	4255	0
352	20240322	140900	112631425	4255	4255	4255	4255	0
353	20240322	140800	112631425	4255	4255	4255	4255	0
354	20240322	140700	112631425	4255	4255	4255	4255	0
355	20240322	140600	112631425	4255	4255	4255	4255	0
356	20240322	140500	112631425	4255	4255	4255	4255	0
357	20240322	140400	112631425	4255	4255	4255	4255	0
358	20240322	140300	112631425	4255	4255	4255	4255	0
359	20240322	140200	112631425	4255	4255	4255	4255	0
360	20240322	140100	112631425	4255	4255	4255	4255	0
361	20240322	140000	112631425	4255	4255	4255	4255	0
362	20240322	135900	112631425	4255	4255	4255	4255	0
363	20240322	135800	112631425	4255	4255	4255	4255	0
364	20240322	135700	112631425	4255	4255	4255	4255	0
365	20240322	135600	112631425	4255	4255	4255	4255	0
366	20240322	135500	112631425	4255	4255	4255	4255	0
367	20240322	135400	112631425	4255	4255	4255	4255	0
368	20240322	135300	112631425	4255	4255	4255	4255	0
369	20240322	135200	112631425	4255	4255	4255	4255	0
370	20240322	135100	112631425	4255	4255	4255	4255	0
371	20240322	135000	112631425	4255	4255	4255	4255	0
372	20240322	134900	112631425	4255	4255	4255	4255	1021
373	20240322	134800	108287070	4250	4250	4250	4250	0
374	20240322	134700	108287070	4250	4250	4250	4250	1
375	20240322	134600	108282820	4250	4250	4250	4250	0
376	20240322	134500	108282820	4250	4250	4250	4250	23
377	20240322	134400	108185070	4250	4250	4250	4250	250
378	20240322	134300	107122570	4250	4250	4250	4250	0
379	20240322	134200	107122570	4250	4250	4250	4250	0
380	20240322	134100	107122570	4250	4250	4250	4250	0
381	20240322	134000	107122570	4250	4250	4250	4250	0
382	20240322	133900	107122570	4250	4250	4250	4250	0
383	20240322	133800	107122570	4250	4250	4250	4250	0
384	20240322	133700	107122570	4250	4250	4250	4250	302
385	20240322	133600	105839070	4250	4250	4250	4250	0
386	20240322	133500	105839070	4250	4250	4250	4250	0
387	20240322	133400	105839070	4250	4250	4250	4250	0
388	20240322	133300	105839070	4250	4250	4250	4250	0
389	20240322	133200	105839070	4250	4250	4250	4250	0
390	20240322	133100	105839070	4250	4250	4250	4250	0
391	20240322	133000	105839070	4250	4250	4250	4250	0
392	20240322	132900	105839070	4250	4250	4250	4250	100
393	20240322	132800	105414070	4250	4250	4250	4250	0
394	20240322	132700	105414070	4250	4245	4250	4245	3130
395	20240322	132600	92112070	4245	4245	4245	4245	0
396	20240322	132500	92112070	4245	4245	4245	4245	0
397	20240322	132400	92112070	4245	4245	4245	4245	0
398	20240322	132300	92112070	4245	4245	4245	4245	0
399	20240322	132200	92112070	4245	4245	4245	4245	0
400	20240322	132100	92112070	4245	4245	4245	4245	0
401	20240322	132000	92112070	4245	4245	4245	4245	0
402	20240322	131900	92112070	4245	4245	4245	4245	0
403	20240322	131800	92112070	4245	4245	4245	4245	0
404	20240322	131700	92112070	4245	4245	4245	4245	0
405	20240322	131600	92112070	4245	4245	4245	4245	0
406	20240322	131500	92112070	4245	4245	4245	4245	0
407	20240322	131400	92112070	4245	4245	4245	4245	801
408	20240322	131300	88711825	4245	4245	4245	4245	0
409	20240322	131200	88711825	4245	4245	4245	4245	0
410	20240322	131100	88711825	4245	4245	4245	4245	0
411	20240322	131000	88711825	4245	4245	4245	4245	0
412	20240322	130900	88711825	4245	4245	4245	4245	0
413	20240322	130800	88711825	4245	4245	4245	4245	37
414	20240322	130700	88554760	4245	4245	4245	4245	0
415	20240322	130600	88554760	4245	4245	4245	4245	102
416	20240322	130500	88121770	4245	4245	4245	4245	0
417	20240322	130400	88121770	4245	4245	4245	4245	0
418	20240322	130300	88121770	4245	4245	4245	4245	0
419	20240322	130200	88121770	4245	4245	4245	4245	0
420	20240322	130100	88121770	4245	4245	4245	4245	0
421	20240322	130000	88121770	4245	4245	4245	4245	0
422	20240322	125900	88121770	4245	4245	4245	4245	0
423	20240322	125800	88121770	4245	4245	4245	4245	0
424	20240322	125700	88121770	4245	4245	4245	4245	0
425	20240322	125600	88121770	4245	4245	4245	4245	0
426	20240322	125500	88121770	4245	4245	4245	4245	0
427	20240322	125400	88121770	4245	4245	4245	4245	0
428	20240322	125300	88121770	4245	4245	4245	4245	0
429	20240322	125200	88121770	4245	4245	4245	4245	1032
430	20240322	125100	83740930	4245	4245	4245	4245	0
431	20240322	125000	83740930	4245	4245	4245	4245	146
432	20240322	124900	83121160	4240	4240	4240	4240	0
433	20240322	124800	83121160	4240	4240	4240	4240	0
434	20240322	124700	83121160	4240	4240	4240	4240	0
435	20240322	124600	83121160	4240	4240	4240	4240	0
436	20240322	124500	83121160	4240	4240	4240	4240	0
437	20240322	124400	83121160	4240	4240	4240	4240	0
438	20240322	124300	83121160	4240	4240	4240	4240	0
439	20240322	124200	83121160	4240	4240	4240	4240	0
440	20240322	124100	83121160	4240	4240	4240	4240	0
441	20240322	124000	83121160	4240	4240	4240	4240	0
442	20240322	123900	83121160	4240	4240	4240	4240	0
443	20240322	123800	83121160	4240	4240	4240	4240	0
444	20240322	123700	83121160	4240	4240	4240	4240	0
445	20240322	123600	83121160	4240	4240	4240	4240	0
446	20240322	123500	83121160	4240	4240	4240	4240	0
447	20240322	123400	83121160	4240	4240	4240	4240	0
448	20240322	123300	83121160	4240	4240	4240	4240	0
449	20240322	123200	83121160	4240	4240	4240	4240	0
450	20240322	123100	83121160	4240	4240	4240	4240	0
451	20240322	123000	83121160	4240	4240	4240	4240	0
452	20240322	122900	83121160	4240	4240	4240	4240	0
453	20240322	122800	83121160	4240	4240	4240	4240	0
454	20240322	122700	83121160	4240	4240	4240	4240	0
455	20240322	122600	83121160	4240	4240	4240	4240	0
456	20240322	122500	83121160	4240	4240	4240	4240	0
457	20240322	122400	83121160	4240	4240	4240	4240	0
458	20240322	122300	83121160	4240	4240	4240	4240	1
459	20240322	122200	83116920	4245	4245	4245	4245	24
460	20240322	122100	83015040	4240	4240	4240	4240	0
461	20240322	122000	83015040	4240	4240	4240	4240	0
462	20240322	121900	83015040	4240	4240	4240	4240	0
463	20240322	121800	83015040	4240	4240	4240	4240	0
464	20240322	121700	83015040	4240	4240	4240	4240	0
465	20240322	121600	83015040	4240	4240	4240	4240	0
466	20240322	121500	83015040	4240	4240	4240	4240	0
467	20240322	121400	83015040	4240	4240	4240	4240	0
468	20240322	121300	83015040	4240	4240	4240	4240	0
469	20240322	121200	83015040	4240	4240	4240	4240	0
470	20240322	121100	83015040	4240	4240	4240	4240	0
471	20240322	121000	83015040	4240	4240	4240	4240	0
472	20240322	120900	83015040	4240	4240	4240	4240	0
473	20240322	120800	83015040	4240	4240	4240	4240	0
474	20240322	120700	83015040	4240	4240	4240	4240	0
475	20240322	120600	83015040	4240	4240	4240	4240	0
476	20240322	120500	83015040	4240	4240	4240	4240	0
477	20240322	120400	83015040	4240	4240	4240	4240	0
478	20240322	120300	83015040	4240	4240	4240	4240	0
479	20240322	120200	83015040	4240	4240	4240	4240	0
480	20240322	120100	83015040	4240	4235	4240	4235	2603
481	20240322	120000	71981345	4235	4235	4235	4235	0
482	20240322	115900	71981345	4235	4235	4235	4235	0
483	20240322	115800	71981345	4235	4235	4235	4235	0
484	20240322	115700	71981345	4235	4235	4235	4235	0
485	20240322	115600	71981345	4235	4235	4235	4235	0
486	20240322	115500	71981345	4235	4235	4235	4235	0
487	20240322	115400	71981345	4235	4235	4235	4235	0
488	20240322	115300	71981345	4235	4235	4235	4235	0
489	20240322	115200	71981345	4235	4235	4235	4235	0
490	20240322	115100	71981345	4235	4235	4235	4235	0
491	20240322	115000	71981345	4235	4235	4235	4235	0
492	20240322	114900	71981345	4235	4235	4235	4235	0
493	20240322	114800	71981345	4235	4235	4235	4235	0
494	20240322	114700	71981345	4235	4235	4235	4235	0
495	20240322	114600	71981345	4235	4235	4235	4235	500
496	20240322	114500	69863845	4235	4230	4235	4230	621
497	20240322	114400	67233915	4230	4230	4230	4230	21
498	20240322	114300	67145085	4230	4230	4230	4230	0
499	20240322	114200	67145085	4230	4230	4230	4230	0
500	20240322	114100	67145085	4230	4230	4230	4230	0
501	20240322	114000	67145085	4230	4230	4230	4230	0
502	20240322	113900	67145085	4230	4230	4230	4230	0
503	20240322	113800	67145085	4230	4230	4230	4230	0
504	20240322	113700	67145085	4230	4230	4230	4230	0
505	20240322	113600	67145085	4230	4230	4230	4230	0
506	20240322	113500	67145085	4230	4230	4230	4230	0
507	20240322	113400	67145085	4230	4230	4230	4230	0
508	20240322	113300	67145085	4230	4230	4230	4230	0
509	20240322	113200	67145085	4230	4230	4230	4230	0
510	20240322	113100	67145085	4230	4230	4230	4230	0
511	20240322	113000	67145085	4230	4230	4230	4230	0
512	20240322	112900	67145085	4230	4230	4230	4230	3656
513	20240322	112800	51680205	4225	4225	4225	4225	0
514	20240322	112700	51680205	4225	4225	4225	4225	0
515	20240322	112600	51680205	4225	4225	4225	4225	0
516	20240322	112500	51680205	4225	4225	4225	4225	0
517	20240322	112400	51680205	4225	4225	4225	4225	0
518	20240322	112300	51680205	4225	4225	4225	4225	0
519	20240322	112200	51680205	4225	4225	4225	4225	0
520	20240322	112100	51680205	4225	4225	4225	4225	0
521	20240322	112000	51680205	4225	4225	4225	4225	0
522	20240322	111900	51680205	4225	4225	4225	4225	0
523	20240322	111800	51680205	4225	4225	4225	4225	0
524	20240322	111700	51680205	4225	4225	4225	4225	0
525	20240322	111600	51680205	4225	4225	4225	4225	12
526	20240322	111500	51629505	4225	4225	4225	4225	408
527	20240322	111400	49905705	4225	4225	4225	4225	0
528	20240322	111300	49905705	4225	4225	4225	4225	0
529	20240322	111200	49905705	4225	4225	4225	4225	0
530	20240322	111100	49905705	4225	4225	4225	4225	0
531	20240322	111000	49905705	4225	4225	4225	4225	0
532	20240322	110900	49905705	4225	4225	4225	4225	0
533	20240322	110800	49905705	4225	4225	4225	4225	0
534	20240322	110700	49905705	4225	4225	4225	4225	0
535	20240322	110600	49905705	4225	4225	4225	4225	0
536	20240322	110500	49905705	4225	4225	4225	4225	0
537	20240322	110400	49905705	4225	4225	4225	4225	0
538	20240322	110300	49905705	4225	4225	4225	4225	0
539	20240322	110200	49905705	4225	4225	4225	4225	0
540	20240322	110100	49905705	4225	4225	4225	4225	0
541	20240322	110000	49905705	4225	4225	4225	4225	0
542	20240322	105900	49905705	4225	4225	4225	4225	5368
543	20240322	105800	27225905	4230	4230	4230	4230	224
544	20240322	105700	26278385	4230	4230	4230	4230	0
545	20240322	105600	26278385	4230	4230	4230	4230	0
546	20240322	105500	26278385	4230	4230	4230	4230	0
547	20240322	105400	26278385	4230	4230	4230	4230	0
548	20240322	105300	26278385	4230	4230	4230	4230	0
549	20240322	105200	26278385	4230	4235	4235	4230	164
550	20240322	105100	25583935	4235	4235	4235	4235	0
551	20240322	105000	25583935	4235	4235	4235	4235	0
552	20240322	104900	25583935	4235	4235	4235	4235	0
553	20240322	104800	25583935	4235	4235	4235	4235	0
554	20240322	104700	25583935	4235	4235	4235	4235	0
555	20240322	104600	25583935	4235	4235	4235	4235	0
556	20240322	104500	25583935	4235	4235	4235	4235	0
557	20240322	104400	25583935	4235	4235	4235	4235	0
558	20240322	104300	25583935	4235	4235	4235	4235	0
559	20240322	104200	25583935	4235	4235	4235	4235	0
560	20240322	104100	25583935	4235	4235	4235	4235	0
561	20240322	104000	25583935	4235	4235	4235	4235	0
562	20240322	103900	25583935	4235	4235	4235	4235	0
563	20240322	103800	25583935	4235	4235	4235	4235	0
564	20240322	103700	25583935	4235	4235	4235	4235	969
565	20240322	103600	21480220	4235	4235	4235	4235	48
566	20240322	103500	21276940	4235	4235	4235	4235	73
567	20240322	103400	20967785	4235	4235	4235	4235	0
568	20240322	103300	20967785	4235	4235	4235	4235	0
569	20240322	103200	20967785	4235	4235	4235	4235	0
570	20240322	103100	20967785	4235	4235	4235	4235	0
571	20240322	103000	20967785	4235	4235	4235	4235	0
572	20240322	102900	20967785	4235	4235	4235	4235	0
573	20240322	102800	20967785	4235	4235	4235	4235	0
574	20240322	102700	20967785	4235	4235	4235	4235	145
575	20240322	102600	20353710	4225	4225	4225	4225	0
576	20240322	102500	20353710	4225	4225	4225	4225	0
577	20240322	102400	20353710	4225	4225	4225	4225	0
578	20240322	102300	20353710	4225	4225	4225	4225	0
579	20240322	102200	20353710	4225	4225	4225	4225	0
580	20240322	102100	20353710	4225	4225	4225	4225	0
581	20240322	102000	20353710	4225	4225	4225	4225	21
582	20240322	101900	20264985	4225	4225	4225	4225	21
583	20240322	101800	20176260	4235	4235	4235	4235	0
584	20240322	101700	20176260	4235	4235	4235	4235	0
585	20240322	101600	20176260	4235	4235	4235	4235	0
586	20240322	101500	20176260	4235	4235	4235	4235	0
587	20240322	101400	20176260	4235	4235	4235	4235	0
588	20240322	101300	20176260	4235	4235	4235	4235	0
589	20240322	101200	20176260	4235	4235	4235	4235	644
590	20240322	101100	17448920	4235	4235	4235	4235	0
591	20240322	101000	17448920	4235	4235	4235	4235	0
592	20240322	100900	17448920	4235	4235	4235	4235	0
593	20240322	100800	17448920	4235	4235	4235	4235	0
594	20240322	100700	17448920	4235	4235	4235	4235	0
595	20240322	100600	17448920	4235	4235	4235	4235	6
596	20240322	100500	17423510	4235	4235	4235	4235	0
597	20240322	100400	17423510	4235	4235	4235	4235	0
598	20240322	100300	17423510	4235	4235	4235	4235	0
599	20240322	100200	17423510	4235	4235	4235	4235	0
600	20240322	100100	17423510	4235	4235	4235	4235	0
601	20240322	100000	17423510	4235	4235	4235	4235	0
602	20240322	095900	17423510	4235	4235	4235	4235	0
603	20240322	095800	17423510	4235	4235	4235	4235	0
604	20240322	095700	17423510	4235	4235	4235	4235	549
605	20240322	095600	15098495	4235	4235	4235	4235	0
606	20240322	095500	15098495	4235	4235	4235	4235	0
607	20240322	095400	15098495	4235	4235	4235	4235	0
608	20240322	095300	15098495	4235	4235	4235	4235	0
609	20240322	095200	15098495	4235	4235	4235	4235	0
610	20240322	095100	15098495	4235	4235	4235	4235	0
611	20240322	095000	15098495	4235	4235	4235	4235	20
612	20240322	094900	15013795	4235	4235	4235	4235	0
613	20240322	094800	15013795	4235	4235	4235	4235	0
614	20240322	094700	15013795	4235	4235	4235	4235	0
615	20240322	094600	15013795	4235	4235	4235	4235	0
616	20240322	094500	15013795	4235	4235	4235	4235	18
617	20240322	094400	14937565	4235	4235	4235	4235	100
618	20240322	094300	14514065	4235	4235	4235	4235	0
619	20240322	094200	14514065	4235	4235	4235	4235	0
620	20240322	094100	14514065	4235	4235	4235	4235	32
621	20240322	094000	14378545	4240	4240	4240	4240	0
622	20240322	093900	14378545	4240	4240	4240	4240	0
623	20240322	093800	14378545	4240	4240	4240	4240	0
624	20240322	093700	14378545	4240	4240	4240	4240	0
625	20240322	093600	14378545	4240	4240	4240	4240	0
626	20240322	093500	14378545	4240	4240	4240	4240	0
627	20240322	093400	14378545	4240	4240	4240	4240	5
628	20240322	093300	14357345	4240	4240	4240	4240	0
629	20240322	093200	14357345	4240	4240	4240	4240	0
630	20240322	093100	14357345	4240	4240	4240	4240	0
631	20240322	093000	14357345	4240	4240	4240	4240	0
632	20240322	092900	14357345	4240	4240	4240	4240	0
633	20240322	092800	14357345	4240	4240	4240	4240	0
634	20240322	092700	14357345	4240	4240	4240	4240	0
635	20240322	092600	14357345	4240	4240	4240	4240	0
636	20240322	092500	14357345	4240	4240	4240	4240	484
637	20240322	092400	12305185	4240	4240	4240	4240	726
638	20240322	092300	9226945	4240	4240	4240	4240	0
639	20240322	092200	9226945	4240	4240	4240	4240	0
640	20240322	092100	9226945	4240	4240	4240	4240	0
641	20240322	092000	9226945	4240	4240	4240	4240	0
642	20240322	091900	9226945	4240	4240	4240	4240	0
643	20240322	091800	9226945	4240	4240	4240	4240	0
644	20240322	091700	9226945	4240	4240	4240	4240	0
645	20240322	091600	9226945	4240	4240	4240	4240	0
646	20240322	091500	9226945	4240	4240	4240	4240	0
647	20240322	091400	9226945	4240	4240	4240	4240	0
648	20240322	091300	9226945	4240	4240	4240	4240	242
649	20240322	091200	8200865	4235	4235	4235	4235	630
650	20240322	091100	5532815	4230	4230	4230	4230	0
651	20240322	091000	5532815	4230	4230	4230	4230	0
652	20240322	090900	5532815	4230	4230	4230	4230	0
653	20240322	090800	5532815	4230	4230	4230	4230	0
654	20240322	090700	5532815	4230	4230	4230	4230	0
655	20240322	090600	5532815	4230	4230	4230	4230	242
656	20240322	090500	4509155	4235	4235	4235	4235	1
657	20240322	090400	4504920	4235	4235	4235	4235	28
658	20240322	090300	4386340	4235	4235	4235	4235	44
659	20240322	090200	4200000	4200	4200	4200	4200	0
660	20240322	090100	4200000	4200	4200	4200	4200	0
661	20240322	090000	4200000	4200	4200	4200	4200	1000