KissMeData/348350/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	211300	72859150	9360	9360	9360	9360	151
3	20240311	211200	72859150	9360	9360	9360	9360	0
4	20240311	211100	72859150	9360	9360	9360	9360	0
5	20240311	211000	72859150	9360	9360	9360	9360	0
6	20240311	210900	72859150	9360	9360	9360	9360	0
7	20240311	210800	72859150	9360	9360	9360	9360	0
8	20240311	210700	72859150	9360	9360	9360	9360	0
9	20240311	210600	72859150	9360	9360	9360	9360	0
10	20240311	210500	72859150	9360	9360	9360	9360	0
11	20240311	210400	72859150	9360	9360	9360	9360	0
12	20240311	210300	72859150	9360	9360	9360	9360	0
13	20240311	210200	72859150	9360	9360	9360	9360	0
14	20240311	210100	72859150	9360	9360	9360	9360	0
15	20240311	210000	72859150	9360	9360	9360	9360	0
16	20240311	205900	72859150	9360	9360	9360	9360	0
17	20240311	205800	72859150	9360	9360	9360	9360	0
18	20240311	205700	72859150	9360	9360	9360	9360	0
19	20240311	205600	72859150	9360	9360	9360	9360	0
20	20240311	205500	72859150	9360	9360	9360	9360	0
21	20240311	205400	72859150	9360	9360	9360	9360	0
22	20240311	205300	72859150	9360	9360	9360	9360	0
23	20240311	205200	72859150	9360	9360	9360	9360	0
24	20240311	205100	72859150	9360	9360	9360	9360	0
25	20240311	205000	72859150	9360	9360	9360	9360	0
26	20240311	204900	72859150	9360	9360	9360	9360	0
27	20240311	204800	72859150	9360	9360	9360	9360	0
28	20240311	204700	72859150	9360	9360	9360	9360	0
29	20240311	204600	72859150	9360	9360	9360	9360	0
30	20240311	204500	72859150	9360	9360	9360	9360	0
31	20240311	204400	72859150	9360	9360	9360	9360	0
32	20240311	204300	72859150	9360	9360	9360	9360	151
33	20240311	204200	72859150	9360	9360	9360	9360	0
34	20240311	204100	72859150	9360	9360	9360	9360	0
35	20240311	204000	72859150	9360	9360	9360	9360	0
36	20240311	203900	72859150	9360	9360	9360	9360	0
37	20240311	203800	72859150	9360	9360	9360	9360	0
38	20240311	203700	72859150	9360	9360	9360	9360	0
39	20240311	203600	72859150	9360	9360	9360	9360	0
40	20240311	203500	72859150	9360	9360	9360	9360	0
41	20240311	203400	72859150	9360	9360	9360	9360	0
42	20240311	203300	72859150	9360	9360	9360	9360	0
43	20240311	203200	72859150	9360	9360	9360	9360	0
44	20240311	203100	72859150	9360	9360	9360	9360	0
45	20240311	203000	72859150	9360	9360	9360	9360	0
46	20240311	202900	72859150	9360	9360	9360	9360	0
47	20240311	202800	72859150	9360	9360	9360	9360	0
48	20240311	202700	72859150	9360	9360	9360	9360	0
49	20240311	202600	72859150	9360	9360	9360	9360	0
50	20240311	202500	72859150	9360	9360	9360	9360	0
51	20240311	202400	72859150	9360	9360	9360	9360	0
52	20240311	202300	72859150	9360	9360	9360	9360	0
53	20240311	202200	72859150	9360	9360	9360	9360	0
54	20240311	202100	72859150	9360	9360	9360	9360	0
55	20240311	202000	72859150	9360	9360	9360	9360	0
56	20240311	201900	72859150	9360	9360	9360	9360	0
57	20240311	201800	72859150	9360	9360	9360	9360	0
58	20240311	201700	72859150	9360	9360	9360	9360	0
59	20240311	201600	72859150	9360	9360	9360	9360	0
60	20240311	201500	72859150	9360	9360	9360	9360	0
61	20240311	201400	72859150	9360	9360	9360	9360	0
62	20240311	201300	72859150	9360	9360	9360	9360	151
63	20240311	201200	72859150	9360	9360	9360	9360	0
64	20240311	201100	72859150	9360	9360	9360	9360	0
65	20240311	201000	72859150	9360	9360	9360	9360	0
66	20240311	200900	72859150	9360	9360	9360	9360	0
67	20240311	200800	72859150	9360	9360	9360	9360	0
68	20240311	200700	72859150	9360	9360	9360	9360	0
69	20240311	200600	72859150	9360	9360	9360	9360	0
70	20240311	200500	72859150	9360	9360	9360	9360	0
71	20240311	200400	72859150	9360	9360	9360	9360	0
72	20240311	200300	72859150	9360	9360	9360	9360	0
73	20240311	200200	72859150	9360	9360	9360	9360	0
74	20240311	200100	72859150	9360	9360	9360	9360	0
75	20240311	200000	72859150	9360	9360	9360	9360	0
76	20240311	195900	72859150	9360	9360	9360	9360	0
77	20240311	195800	72859150	9360	9360	9360	9360	0
78	20240311	195700	72859150	9360	9360	9360	9360	0
79	20240311	195600	72859150	9360	9360	9360	9360	0
80	20240311	195500	72859150	9360	9360	9360	9360	0
81	20240311	195400	72859150	9360	9360	9360	9360	0
82	20240311	195300	72859150	9360	9360	9360	9360	0
83	20240311	195200	72859150	9360	9360	9360	9360	0
84	20240311	195100	72859150	9360	9360	9360	9360	0
85	20240311	195000	72859150	9360	9360	9360	9360	0
86	20240311	194900	72859150	9360	9360	9360	9360	0
87	20240311	194800	72859150	9360	9360	9360	9360	0
88	20240311	194700	72859150	9360	9360	9360	9360	0
89	20240311	194600	72859150	9360	9360	9360	9360	0
90	20240311	194500	72859150	9360	9360	9360	9360	0
91	20240311	194400	72859150	9360	9360	9360	9360	0
92	20240311	194300	72859150	9360	9360	9360	9360	151
93	20240311	194200	72859150	9360	9360	9360	9360	0
94	20240311	194100	72859150	9360	9360	9360	9360	0
95	20240311	194000	72859150	9360	9360	9360	9360	0
96	20240311	193900	72859150	9360	9360	9360	9360	0
97	20240311	193800	72859150	9360	9360	9360	9360	0
98	20240311	193700	72859150	9360	9360	9360	9360	0
99	20240311	193600	72859150	9360	9360	9360	9360	0
100	20240311	193500	72859150	9360	9360	9360	9360	0
101	20240311	193400	72859150	9360	9360	9360	9360	0
102	20240311	193300	72859150	9360	9360	9360	9360	0
103	20240311	193200	72859150	9360	9360	9360	9360	0
104	20240311	193100	72859150	9360	9360	9360	9360	0
105	20240311	193000	72859150	9360	9360	9360	9360	0
106	20240311	192900	72859150	9360	9360	9360	9360	0
107	20240311	192800	72859150	9360	9360	9360	9360	0
108	20240311	192700	72859150	9360	9360	9360	9360	0
109	20240311	192600	72859150	9360	9360	9360	9360	0
110	20240311	192500	72859150	9360	9360	9360	9360	0
111	20240311	192400	72859150	9360	9360	9360	9360	0
112	20240311	192300	72859150	9360	9360	9360	9360	0
113	20240311	192200	72859150	9360	9360	9360	9360	0
114	20240311	192100	72859150	9360	9360	9360	9360	0
115	20240311	192000	72859150	9360	9360	9360	9360	0
116	20240311	191900	72859150	9360	9360	9360	9360	0
117	20240311	191800	72859150	9360	9360	9360	9360	0
118	20240311	191700	72859150	9360	9360	9360	9360	0
119	20240311	191600	72859150	9360	9360	9360	9360	0
120	20240311	191500	72859150	9360	9360	9360	9360	0
121	20240311	191400	72859150	9360	9360	9360	9360	0
122	20240311	191300	72859150	9360	9360	9360	9360	151
123	20240311	191200	72859150	9360	9360	9360	9360	0
124	20240311	191100	72859150	9360	9360	9360	9360	0
125	20240311	191000	72859150	9360	9360	9360	9360	0
126	20240311	190900	72859150	9360	9360	9360	9360	0
127	20240311	190800	72859150	9360	9360	9360	9360	0
128	20240311	190700	72859150	9360	9360	9360	9360	0
129	20240311	190600	72859150	9360	9360	9360	9360	0
130	20240311	190500	72859150	9360	9360	9360	9360	0
131	20240311	190400	72859150	9360	9360	9360	9360	0
132	20240311	190300	72859150	9360	9360	9360	9360	0
133	20240311	190200	72859150	9360	9360	9360	9360	0
134	20240311	190100	72859150	9360	9360	9360	9360	0
135	20240311	190000	72859150	9360	9360	9360	9360	0
136	20240311	185900	72859150	9360	9360	9360	9360	0
137	20240311	185800	72859150	9360	9360	9360	9360	0
138	20240311	185700	72859150	9360	9360	9360	9360	0
139	20240311	185600	72859150	9360	9360	9360	9360	0
140	20240311	185500	72859150	9360	9360	9360	9360	0
141	20240311	185400	72859150	9360	9360	9360	9360	0
142	20240311	185300	72859150	9360	9360	9360	9360	0
143	20240311	185200	72859150	9360	9360	9360	9360	0
144	20240311	185100	72859150	9360	9360	9360	9360	0
145	20240311	185000	72859150	9360	9360	9360	9360	0
146	20240311	184900	72859150	9360	9360	9360	9360	0
147	20240311	184800	72859150	9360	9360	9360	9360	0
148	20240311	184700	72859150	9360	9360	9360	9360	0
149	20240311	184600	72859150	9360	9360	9360	9360	0
150	20240311	184500	72859150	9360	9360	9360	9360	0
151	20240311	184400	72859150	9360	9360	9360	9360	0
152	20240311	184300	72859150	9360	9360	9360	9360	151
153	20240311	184200	72859150	9360	9360	9360	9360	0
154	20240311	184100	72859150	9360	9360	9360	9360	0
155	20240311	184000	72859150	9360	9360	9360	9360	0
156	20240311	183900	72859150	9360	9360	9360	9360	0
157	20240311	183800	72859150	9360	9360	9360	9360	0
158	20240311	183700	72859150	9360	9360	9360	9360	0
159	20240311	183600	72859150	9360	9360	9360	9360	0
160	20240311	183500	72859150	9360	9360	9360	9360	0
161	20240311	183400	72859150	9360	9360	9360	9360	0
162	20240311	183300	72859150	9360	9360	9360	9360	0
163	20240311	183200	72859150	9360	9360	9360	9360	0
164	20240311	183100	72859150	9360	9360	9360	9360	0
165	20240311	183000	72859150	9360	9360	9360	9360	0
166	20240311	182900	72859150	9360	9360	9360	9360	0
167	20240311	182800	72859150	9360	9360	9360	9360	0
168	20240311	182700	72859150	9360	9360	9360	9360	0
169	20240311	182600	72859150	9360	9360	9360	9360	0
170	20240311	182500	72859150	9360	9360	9360	9360	0
171	20240311	182400	72859150	9360	9360	9360	9360	0
172	20240311	182300	72859150	9360	9360	9360	9360	0
173	20240311	182200	72859150	9360	9360	9360	9360	0
174	20240311	182100	72859150	9360	9360	9360	9360	0
175	20240311	182000	72859150	9360	9360	9360	9360	0
176	20240311	181900	72859150	9360	9360	9360	9360	0
177	20240311	181800	72859150	9360	9360	9360	9360	0
178	20240311	181700	72859150	9360	9360	9360	9360	0
179	20240311	181600	72859150	9360	9360	9360	9360	0
180	20240311	181500	72859150	9360	9360	9360	9360	0
181	20240311	181400	72859150	9360	9360	9360	9360	0
182	20240311	181300	72859150	9360	9360	9360	9360	151
183	20240311	181200	72859150	9360	9360	9360	9360	0
184	20240311	181100	72859150	9360	9360	9360	9360	0
185	20240311	181000	72859150	9360	9360	9360	9360	0
186	20240311	180900	72859150	9360	9360	9360	9360	0
187	20240311	180800	72859150	9360	9360	9360	9360	0
188	20240311	180700	72859150	9360	9360	9360	9360	0
189	20240311	180600	72859150	9360	9360	9360	9360	0
190	20240311	180500	72859150	9360	9360	9360	9360	0
191	20240311	180400	72859150	9360	9360	9360	9360	0
192	20240311	180300	72859150	9360	9360	9360	9360	0
193	20240311	180200	72859150	9360	9360	9360	9360	0
194	20240311	180100	72859150	9360	9360	9360	9360	0
195	20240311	180000	72859150	9360	9360	9360	9360	0
196	20240311	175900	72859150	9360	9360	9360	9360	0
197	20240311	175800	72859150	9360	9360	9360	9360	0
198	20240311	175700	72859150	9360	9360	9360	9360	0
199	20240311	175600	72859150	9360	9360	9360	9360	0
200	20240311	175500	72859150	9360	9360	9360	9360	0
201	20240311	175400	72859150	9360	9360	9360	9360	0
202	20240311	175300	72859150	9360	9360	9360	9360	0
203	20240311	175200	72859150	9360	9360	9360	9360	0
204	20240311	175100	72859150	9360	9360	9360	9360	0
205	20240311	175000	72859150	9360	9360	9360	9360	0
206	20240311	174900	72859150	9360	9360	9360	9360	0
207	20240311	174800	72859150	9360	9360	9360	9360	0
208	20240311	174700	72859150	9360	9360	9360	9360	0
209	20240311	174600	72859150	9360	9360	9360	9360	0
210	20240311	174500	72859150	9360	9360	9360	9360	0
211	20240311	174400	72859150	9360	9360	9360	9360	0
212	20240311	174300	72859150	9360	9360	9360	9360	151
213	20240311	174200	72859150	9360	9360	9360	9360	0
214	20240311	174100	72859150	9360	9360	9360	9360	0
215	20240311	174000	72859150	9360	9360	9360	9360	0
216	20240311	173900	72859150	9360	9360	9360	9360	0
217	20240311	173800	72859150	9360	9360	9360	9360	0
218	20240311	173700	72859150	9360	9360	9360	9360	0
219	20240311	173600	72859150	9360	9360	9360	9360	0
220	20240311	173500	72859150	9360	9360	9360	9360	0
221	20240311	173400	72859150	9360	9360	9360	9360	0
222	20240311	173300	72859150	9360	9360	9360	9360	0
223	20240311	173200	72859150	9360	9360	9360	9360	0
224	20240311	173100	72859150	9360	9360	9360	9360	0
225	20240311	173000	72859150	9360	9360	9360	9360	0
226	20240311	172900	72859150	9360	9360	9360	9360	0
227	20240311	172800	72859150	9360	9360	9360	9360	0
228	20240311	172700	72859150	9360	9360	9360	9360	0
229	20240311	172600	72859150	9360	9360	9360	9360	0
230	20240311	172500	72859150	9360	9360	9360	9360	0
231	20240311	172400	72859150	9360	9360	9360	9360	0
232	20240311	172300	72859150	9360	9360	9360	9360	0
233	20240311	172200	72859150	9360	9360	9360	9360	0
234	20240311	172100	72859150	9360	9360	9360	9360	0
235	20240311	172000	72859150	9360	9360	9360	9360	0
236	20240311	171900	72859150	9360	9360	9360	9360	0
237	20240311	171800	72859150	9360	9360	9360	9360	0
238	20240311	171700	72859150	9360	9360	9360	9360	0
239	20240311	171600	72859150	9360	9360	9360	9360	0
240	20240311	171500	72859150	9360	9360	9360	9360	0
241	20240311	171400	72859150	9360	9360	9360	9360	0
242	20240311	171300	72859150	9360	9360	9360	9360	151
243	20240311	171200	72859150	9360	9360	9360	9360	0
244	20240311	171100	72859150	9360	9360	9360	9360	0
245	20240311	171000	72859150	9360	9360	9360	9360	0
246	20240311	170900	72859150	9360	9360	9360	9360	0
247	20240311	170800	72859150	9360	9360	9360	9360	0
248	20240311	170700	72859150	9360	9360	9360	9360	0
249	20240311	170600	72859150	9360	9360	9360	9360	0
250	20240311	170500	72859150	9360	9360	9360	9360	0
251	20240311	170400	72859150	9360	9360	9360	9360	0
252	20240311	170300	72859150	9360	9360	9360	9360	0
253	20240311	170200	72859150	9360	9360	9360	9360	0
254	20240311	170100	72859150	9360	9360	9360	9360	0
255	20240311	170000	72859150	9360	9360	9360	9360	0
256	20240311	165900	72859150	9360	9360	9360	9360	0
257	20240311	165800	72859150	9360	9360	9360	9360	0
258	20240311	165700	72859150	9360	9360	9360	9360	0
259	20240311	165600	72859150	9360	9360	9360	9360	0
260	20240311	165500	72859150	9360	9360	9360	9360	0
261	20240311	165400	72859150	9360	9360	9360	9360	0
262	20240311	165300	72859150	9360	9360	9360	9360	0
263	20240311	165200	72859150	9360	9360	9360	9360	0
264	20240311	165100	72859150	9360	9360	9360	9360	0
265	20240311	165000	72859150	9360	9360	9360	9360	0
266	20240311	164900	72859150	9360	9360	9360	9360	0
267	20240311	164800	72859150	9360	9360	9360	9360	0
268	20240311	164700	72859150	9360	9360	9360	9360	0
269	20240311	164600	72859150	9360	9360	9360	9360	0
270	20240311	164500	72859150	9360	9360	9360	9360	0
271	20240311	164400	72859150	9360	9360	9360	9360	0
272	20240311	164300	72859150	9360	9360	9360	9360	151
273	20240311	164200	72859150	9360	9360	9360	9360	0
274	20240311	164100	72859150	9360	9360	9360	9360	0
275	20240311	164000	72859150	9360	9360	9360	9360	0
276	20240311	163900	72859150	9360	9360	9360	9360	0
277	20240311	163800	72859150	9360	9360	9360	9360	0
278	20240311	163700	72859150	9360	9360	9360	9360	0
279	20240311	163600	72859150	9360	9360	9360	9360	0
280	20240311	163500	72859150	9360	9360	9360	9360	0
281	20240311	163400	72859150	9360	9360	9360	9360	0
282	20240311	163300	72859150	9360	9360	9360	9360	0
283	20240311	163200	72859150	9360	9360	9360	9360	0
284	20240311	163100	72859150	9360	9360	9360	9360	0
285	20240311	163000	72859150	9360	9360	9360	9360	0
286	20240311	162900	72859150	9360	9360	9360	9360	0
287	20240311	162800	72859150	9360	9360	9360	9360	0
288	20240311	162700	72859150	9360	9360	9360	9360	0
289	20240311	162600	72859150	9360	9360	9360	9360	0
290	20240311	162500	72859150	9360	9360	9360	9360	0
291	20240311	162400	72859150	9360	9360	9360	9360	0
292	20240311	162300	72859150	9360	9360	9360	9360	0
293	20240311	162200	72859150	9360	9360	9360	9360	0
294	20240311	162100	72859150	9360	9360	9360	9360	0
295	20240311	162000	72859150	9360	9360	9360	9360	0
296	20240311	161900	72859150	9360	9360	9360	9360	0
297	20240311	161800	72859150	9360	9360	9360	9360	0
298	20240311	161700	72859150	9360	9360	9360	9360	0
299	20240311	161600	72859150	9360	9360	9360	9360	0
300	20240311	161500	72859150	9360	9360	9360	9360	0
301	20240311	161400	72859150	9360	9360	9360	9360	0
302	20240311	161300	72859150	9360	9360	9360	9360	151
303	20240311	161200	72859150	9360	9360	9360	9360	0
304	20240311	161100	72859150	9360	9360	9360	9360	0
305	20240311	161000	72859150	9360	9360	9360	9360	0
306	20240311	160900	72859150	9360	9360	9360	9360	0
307	20240311	160800	72859150	9360	9360	9360	9360	0
308	20240311	160700	72859150	9360	9360	9360	9360	0
309	20240311	160600	72859150	9360	9360	9360	9360	0
310	20240311	160500	72859150	9360	9360	9360	9360	0
311	20240311	160400	72859150	9360	9360	9360	9360	0
312	20240311	160300	72859150	9360	9360	9360	9360	0
313	20240311	160200	72859150	9360	9360	9360	9360	0
314	20240311	160100	72859150	9360	9360	9360	9360	0
315	20240311	160000	72859150	9360	9360	9360	9360	0
316	20240311	155900	72859150	9360	9360	9360	9360	0
317	20240311	155800	72859150	9360	9360	9360	9360	0
318	20240311	155700	72859150	9360	9360	9360	9360	0
319	20240311	155600	72859150	9360	9360	9360	9360	0
320	20240311	155500	72859150	9360	9360	9360	9360	0
321	20240311	155400	72859150	9360	9360	9360	9360	0
322	20240311	155300	72859150	9360	9360	9360	9360	0
323	20240311	155200	72859150	9360	9360	9360	9360	0
324	20240311	155100	72859150	9360	9360	9360	9360	0
325	20240311	155000	72859150	9360	9360	9360	9360	0
326	20240311	154900	72859150	9360	9360	9360	9360	0
327	20240311	154800	72859150	9360	9360	9360	9360	0
328	20240311	154700	72859150	9360	9360	9360	9360	0
329	20240311	154600	72859150	9360	9360	9360	9360	0
330	20240311	154500	72859150	9360	9360	9360	9360	0
331	20240311	154400	72859150	9360	9360	9360	9360	0
332	20240311	154300	72859150	9360	9360	9360	9360	151
333	20240311	154200	72859150	9360	9360	9360	9360	0
334	20240311	154100	72859150	9360	9360	9360	9360	0
335	20240311	154000	72859150	9360	9360	9360	9360	0
336	20240311	153900	72859150	9360	9360	9360	9360	0
337	20240311	153800	72859150	9360	9360	9360	9360	0
338	20240311	153700	72859150	9360	9360	9360	9360	0
339	20240311	153600	72859150	9360	9360	9360	9360	0
340	20240311	153500	72859150	9360	9360	9360	9360	0
341	20240311	153400	72859150	9360	9360	9360	9360	0
342	20240311	153300	72859150	9360	9360	9360	9360	0
343	20240311	153200	72859150	9360	9360	9360	9360	0
344	20240311	153100	72859150	9360	9360	9360	9360	0
345	20240311	153000	72859150	9360	9360	9360	9360	151
346	20240311	152900	71445790	9360	9360	9360	9360	0
347	20240311	152800	71445790	9360	9360	9360	9360	0
348	20240311	152700	71445790	9360	9360	9360	9360	0
349	20240311	152600	71445790	9360	9360	9360	9360	0
350	20240311	152500	71445790	9360	9360	9360	9360	0
351	20240311	152400	71445790	9360	9360	9360	9360	0
352	20240311	152300	71445790	9360	9360	9360	9360	0
353	20240311	152200	71445790	9360	9360	9360	9360	0
354	20240311	152100	71445790	9360	9360	9360	9360	0
355	20240311	152000	71445790	9360	9360	9360	9360	0
356	20240311	151900	71445790	9360	9360	9360	9360	0
357	20240311	151800	71445790	9360	9360	9360	9360	0
358	20240311	151700	71445790	9360	9360	9360	9360	0
359	20240311	151600	71445790	9360	9360	9360	9360	0
360	20240311	151500	71445790	9360	9360	9360	9360	0
361	20240311	151400	71445790	9360	9360	9360	9360	0
362	20240311	151300	71445790	9360	9330	9360	9330	54
363	20240311	151200	70940500	9360	9360	9360	9360	0
364	20240311	151100	70940500	9360	9360	9360	9360	0
365	20240311	151000	70940500	9360	9360	9360	9360	0
366	20240311	150900	70940500	9360	9360	9360	9360	0
367	20240311	150800	70940500	9360	9360	9360	9360	0
368	20240311	150700	70940500	9360	9360	9360	9360	41
369	20240311	150600	70556740	9360	9360	9360	9360	1
370	20240311	150500	70547380	9270	9350	9360	9270	436
371	20240311	150400	66468830	9350	9350	9350	9350	0
372	20240311	150300	66468830	9350	9340	9350	9340	340
373	20240311	150200	63290810	9340	9340	9340	9340	20
374	20240311	150100	63104010	9360	9340	9360	9340	100
375	20240311	150000	62168880	9340	9230	9340	9230	307
376	20240311	145900	59315870	9230	9280	9290	9220	343
377	20240311	145800	56141650	9280	9280	9280	9280	0
378	20240311	145700	56141650	9280	9280	9280	9280	0
379	20240311	145600	56141650	9280	9280	9280	9280	0
380	20240311	145500	56141650	9280	9280	9280	9280	0
381	20240311	145400	56141650	9280	9280	9280	9280	0
382	20240311	145300	56141650	9280	9280	9280	9280	0
383	20240311	145200	56141650	9280	9280	9280	9280	1
384	20240311	145100	56132370	9270	9270	9270	9270	0
385	20240311	145000	56132370	9270	9270	9270	9270	15
386	20240311	144900	55993320	9280	9280	9280	9280	0
387	20240311	144800	55993320	9280	9280	9280	9280	0
388	20240311	144700	55993320	9280	9280	9280	9280	0
389	20240311	144600	55993320	9280	9280	9280	9280	0
390	20240311	144500	55993320	9280	9280	9280	9280	1
391	20240311	144400	55984040	9270	9270	9270	9270	0
392	20240311	144300	55984040	9270	9270	9270	9270	0
393	20240311	144200	55984040	9270	9270	9270	9270	20
394	20240311	144100	55798640	9270	9270	9270	9270	0
395	20240311	144000	55798640	9270	9270	9270	9270	1
396	20240311	143900	55789370	9270	9270	9270	9270	906
397	20240311	143800	47390750	9290	9290	9290	9290	0
398	20240311	143700	47390750	9290	9290	9290	9290	0
399	20240311	143600	47390750	9290	9290	9290	9290	0
400	20240311	143500	47390750	9290	9290	9290	9290	0
401	20240311	143400	47390750	9290	9290	9290	9290	0
402	20240311	143300	47390750	9290	9290	9290	9290	1
403	20240311	143200	47381460	9270	9270	9270	9270	0
404	20240311	143100	47381460	9270	9270	9270	9270	200
405	20240311	143000	45527460	9280	9280	9280	9280	2
406	20240311	142900	45508900	9290	9290	9290	9290	0
407	20240311	142800	45508900	9290	9290	9290	9290	0
408	20240311	142700	45508900	9290	9290	9290	9290	0
409	20240311	142600	45508900	9290	9290	9290	9290	0
410	20240311	142500	45508900	9290	9290	9290	9290	0
411	20240311	142400	45508900	9290	9290	9290	9290	0
412	20240311	142300	45508900	9290	9290	9290	9290	0
413	20240311	142200	45508900	9290	9290	9290	9290	0
414	20240311	142100	45508900	9290	9290	9290	9290	0
415	20240311	142000	45508900	9290	9290	9290	9290	0
416	20240311	141900	45508900	9290	9290	9290	9290	0
417	20240311	141800	45508900	9290	9290	9290	9290	0
418	20240311	141700	45508900	9290	9290	9290	9290	0
419	20240311	141600	45508900	9290	9290	9290	9290	0
420	20240311	141500	45508900	9290	9290	9290	9290	0
421	20240311	141400	45508900	9290	9290	9290	9290	0
422	20240311	141300	45508900	9290	9290	9290	9290	0
423	20240311	141200	45508900	9290	9290	9290	9290	1
424	20240311	141100	45499610	9280	9260	9280	9260	2
425	20240311	141000	45481070	9260	9260	9260	9260	0
426	20240311	140900	45481070	9260	9260	9260	9260	0
427	20240311	140800	45481070	9260	9260	9260	9260	0
428	20240311	140700	45481070	9260	9260	9260	9260	0
429	20240311	140600	45481070	9260	9260	9260	9260	0
430	20240311	140500	45481070	9260	9260	9260	9260	4
431	20240311	140400	45444030	9260	9260	9260	9260	0
432	20240311	140300	45444030	9260	9260	9260	9260	0
433	20240311	140200	45444030	9260	9260	9260	9260	350
434	20240311	140100	42203030	9260	9260	9260	9260	0
435	20240311	140000	42203030	9260	9260	9260	9260	0
436	20240311	135900	42203030	9260	9260	9260	9260	0
437	20240311	135800	42203030	9260	9260	9260	9260	0
438	20240311	135700	42203030	9260	9260	9260	9260	0
439	20240311	135600	42203030	9260	9260	9260	9260	0
440	20240311	135500	42203030	9260	9260	9260	9260	1
441	20240311	135400	42193770	9230	9230	9230	9230	0
442	20240311	135300	42193770	9230	9230	9230	9230	0
443	20240311	135200	42193770	9230	9240	9240	9230	500
444	20240311	135100	37576590	9240	9240	9240	9240	1
445	20240311	135000	37567350	9290	9290	9290	9290	5
446	20240311	134900	37520900	9290	9290	9290	9290	0
447	20240311	134800	37520900	9290	9290	9290	9290	0
448	20240311	134700	37520900	9290	9290	9290	9290	0
449	20240311	134600	37520900	9290	9290	9290	9290	0
450	20240311	134500	37520900	9290	9290	9290	9290	0
451	20240311	134400	37520900	9290	9290	9290	9290	0
452	20240311	134300	37520900	9290	9260	9290	9260	16
453	20240311	134200	37372530	9260	9260	9260	9260	0
454	20240311	134100	37372530	9260	9260	9260	9260	130
455	20240311	134000	36168730	9260	9260	9260	9260	0
456	20240311	133900	36168730	9260	9260	9260	9260	0
457	20240311	133800	36168730	9260	9260	9260	9260	1
458	20240311	133700	36159470	9240	9240	9240	9240	0
459	20240311	133600	36159470	9240	9240	9240	9240	1
460	20240311	133500	36150230	9260	9260	9260	9260	0
461	20240311	133400	36150230	9260	9260	9260	9260	0
462	20240311	133300	36150230	9260	9260	9260	9260	0
463	20240311	133200	36150230	9260	9260	9260	9260	0
464	20240311	133100	36150230	9260	9260	9260	9260	0
465	20240311	133000	36150230	9260	9260	9260	9260	1
466	20240311	132900	36140970	9240	9240	9240	9240	0
467	20240311	132800	36140970	9240	9240	9240	9240	1
468	20240311	132700	36131730	9250	9250	9250	9250	0
469	20240311	132600	36131730	9250	9250	9250	9250	149
470	20240311	132500	34753480	9250	9250	9250	9250	0
471	20240311	132400	34753480	9250	9250	9250	9250	0
472	20240311	132300	34753480	9250	9250	9250	9250	0
473	20240311	132200	34753480	9250	9250	9250	9250	0
474	20240311	132100	34753480	9250	9250	9250	9250	0
475	20240311	132000	34753480	9250	9250	9250	9250	0
476	20240311	131900	34753480	9250	9250	9250	9250	0
477	20240311	131800	34753480	9250	9250	9250	9250	0
478	20240311	131700	34753480	9250	9250	9250	9250	0
479	20240311	131600	34753480	9250	9250	9250	9250	0
480	20240311	131500	34753480	9250	9250	9250	9250	8
481	20240311	131400	34679480	9250	9250	9250	9250	0
482	20240311	131300	34679480	9250	9250	9250	9250	1
483	20240311	131200	34670230	9250	9250	9250	9250	1
484	20240311	131100	34660980	9250	9250	9260	9250	48
485	20240311	131000	34216560	9250	9250	9250	9250	0
486	20240311	130900	34216560	9250	9250	9250	9250	6
487	20240311	130800	34161060	9260	9260	9260	9260	1
488	20240311	130700	34151800	9260	9260	9260	9260	50
489	20240311	130600	33688800	9260	9260	9260	9260	0
490	20240311	130500	33688800	9260	9260	9260	9260	0
491	20240311	130400	33688800	9260	9260	9260	9260	0
492	20240311	130300	33688800	9260	9260	9260	9260	0
493	20240311	130200	33688800	9260	9260	9260	9260	0
494	20240311	130100	33688800	9260	9260	9260	9260	0
495	20240311	130000	33688800	9260	9260	9260	9260	0
496	20240311	125900	33688800	9260	9260	9260	9260	0
497	20240311	125800	33688800	9260	9260	9260	9260	0
498	20240311	125700	33688800	9260	9260	9260	9260	0
499	20240311	125600	33688800	9260	9260	9260	9260	30
500	20240311	125500	33411000	9260	9260	9260	9260	0
501	20240311	125400	33411000	9260	9260	9260	9260	0
502	20240311	125300	33411000	9260	9260	9260	9260	0
503	20240311	125200	33411000	9260	9260	9260	9260	0
504	20240311	125100	33411000	9260	9260	9260	9260	30
505	20240311	125000	33133200	9260	9260	9260	9260	0
506	20240311	124900	33133200	9260	9260	9260	9260	0
507	20240311	124800	33133200	9260	9260	9260	9260	0
508	20240311	124700	33133200	9260	9260	9260	9260	0
509	20240311	124600	33133200	9260	9260	9260	9260	1
510	20240311	124500	33123940	9290	9290	9290	9290	0
511	20240311	124400	33123940	9290	9290	9290	9290	0
512	20240311	124300	33123940	9290	9290	9290	9290	0
513	20240311	124200	33123940	9290	9290	9290	9290	0
514	20240311	124100	33123940	9290	9290	9290	9290	0
515	20240311	124000	33123940	9290	9290	9290	9290	0
516	20240311	123900	33123940	9290	9290	9290	9290	0
517	20240311	123800	33123940	9290	9290	9290	9290	0
518	20240311	123700	33123940	9290	9290	9290	9290	0
519	20240311	123600	33123940	9290	9290	9290	9290	1
520	20240311	123500	33114650	9230	9230	9230	9230	1
521	20240311	123400	33105420	9290	9290	9290	9290	0
522	20240311	123300	33105420	9290	9240	9290	9240	100
523	20240311	123200	32176530	9240	9240	9240	9240	0
524	20240311	123100	32176530	9240	9240	9240	9240	6
525	20240311	123000	32121090	9240	9240	9240	9240	5
526	20240311	122900	32074890	9240	9260	9260	9230	399
527	20240311	122800	28387640	9320	9320	9320	9320	0
528	20240311	122700	28387640	9320	9320	9320	9320	0
529	20240311	122600	28387640	9320	9320	9320	9320	0
530	20240311	122500	28387640	9320	9320	9320	9320	0
531	20240311	122400	28387640	9320	9320	9320	9320	0
532	20240311	122300	28387640	9320	9320	9320	9320	0
533	20240311	122200	28387640	9320	9320	9320	9320	0
534	20240311	122100	28387640	9320	9320	9320	9320	0
535	20240311	122000	28387640	9320	9320	9320	9320	0
536	20240311	121900	28387640	9320	9320	9320	9320	0
537	20240311	121800	28387640	9320	9320	9320	9320	0
538	20240311	121700	28387640	9320	9310	9320	9310	212
539	20240311	121600	26411850	9320	9320	9320	9320	98
540	20240311	121500	25498490	9320	9330	9330	9320	4
541	20240311	121400	25461190	9330	9330	9330	9330	76
542	20240311	121300	24752110	9320	9290	9320	9290	82
543	20240311	121200	23988600	9290	9290	9290	9290	12
544	20240311	121100	23877120	9280	9270	9280	9270	20
545	20240311	121000	23691560	9260	9260	9260	9260	0
546	20240311	120900	23691560	9260	9260	9260	9260	10
547	20240311	120800	23598960	9260	9220	9260	9220	383
548	20240311	120700	20060690	9220	9220	9220	9220	0
549	20240311	120600	20060690	9220	9220	9220	9220	0
550	20240311	120500	20060690	9220	9220	9220	9220	0
551	20240311	120400	20060690	9220	9220	9220	9220	0
552	20240311	120300	20060690	9220	9220	9220	9220	0
553	20240311	120200	20060690	9220	9210	9220	9210	33
554	20240311	120100	19756440	9210	9210	9210	9210	0
555	20240311	120000	19756440	9210	9210	9210	9210	0
556	20240311	115900	19756440	9210	9210	9210	9210	0
557	20240311	115800	19756440	9210	9210	9210	9210	0
558	20240311	115700	19756440	9210	9210	9210	9210	0
559	20240311	115600	19756440	9210	9210	9210	9210	0
560	20240311	115500	19756440	9210	9210	9210	9210	0
561	20240311	115400	19756440	9210	9210	9210	9210	0
562	20240311	115300	19756440	9210	9210	9210	9210	0
563	20240311	115200	19756440	9210	9210	9210	9210	0
564	20240311	115100	19756440	9210	9210	9210	9210	0
565	20240311	115000	19756440	9210	9210	9210	9210	0
566	20240311	114900	19756440	9210	9210	9210	9210	0
567	20240311	114800	19756440	9210	9210	9210	9210	1
568	20240311	114700	19747230	9210	9210	9210	9210	0
569	20240311	114600	19747230	9210	9210	9210	9210	0
570	20240311	114500	19747230	9210	9210	9210	9210	0
571	20240311	114400	19747230	9210	9210	9210	9210	0
572	20240311	114300	19747230	9210	9210	9210	9210	0
573	20240311	114200	19747230	9210	9210	9210	9210	0
574	20240311	114100	19747230	9210	9200	9210	9190	308
575	20240311	114000	16913650	9220	9220	9220	9220	0
576	20240311	113900	16913650	9220	9220	9220	9220	0
577	20240311	113800	16913650	9220	9220	9220	9220	0
578	20240311	113700	16913650	9220	9220	9220	9220	0
579	20240311	113600	16913650	9220	9220	9220	9220	0
580	20240311	113500	16913650	9220	9220	9220	9220	0
581	20240311	113400	16913650	9220	9220	9220	9220	0
582	20240311	113300	16913650	9220	9220	9220	9220	0
583	20240311	113200	16913650	9220	9220	9220	9220	0
584	20240311	113100	16913650	9220	9220	9220	9220	0
585	20240311	113000	16913650	9220	9220	9220	9220	0
586	20240311	112900	16913650	9220	9220	9220	9220	0
587	20240311	112800	16913650	9220	9220	9220	9220	1
588	20240311	112700	16904430	9200	9200	9200	9200	0
589	20240311	112600	16904430	9200	9200	9200	9200	0
590	20240311	112500	16904430	9200	9200	9200	9200	0
591	20240311	112400	16904430	9200	9200	9200	9200	0
592	20240311	112300	16904430	9200	9200	9200	9200	0
593	20240311	112200	16904430	9200	9200	9200	9200	0
594	20240311	112100	16904430	9200	9200	9200	9200	0
595	20240311	112000	16904430	9200	9200	9200	9200	120
596	20240311	111900	15800430	9200	9200	9200	9200	0
597	20240311	111800	15800430	9200	9200	9200	9200	20
598	20240311	111700	15616430	9200	9200	9200	9200	0
599	20240311	111600	15616430	9200	9200	9200	9200	0
600	20240311	111500	15616430	9200	9200	9200	9200	0
601	20240311	111400	15616430	9200	9200	9200	9200	0
602	20240311	111300	15616430	9200	9200	9200	9200	0
603	20240311	111200	15616430	9200	9200	9200	9200	0
604	20240311	111100	15616430	9200	9200	9200	9200	0
605	20240311	111000	15616430	9200	9200	9200	9200	0
606	20240311	110900	15616430	9200	9200	9200	9200	0
607	20240311	110800	15616430	9200	9200	9200	9200	10
608	20240311	110700	15524430	9220	9220	9220	9220	0
609	20240311	110600	15524430	9220	9220	9220	9220	0
610	20240311	110500	15524430	9220	9220	9220	9220	0
611	20240311	110400	15524430	9220	9220	9220	9220	0
612	20240311	110300	15524430	9220	9220	9220	9220	0
613	20240311	110200	15524430	9220	9220	9220	9220	0
614	20240311	110100	15524430	9220	9220	9220	9220	20
615	20240311	110000	15340030	9220	9210	9220	9210	10
616	20240311	105900	15247840	9210	9210	9210	9210	0
617	20240311	105800	15247840	9210	9210	9210	9210	0
618	20240311	105700	15247840	9210	9210	9210	9210	0
619	20240311	105600	15247840	9210	9210	9210	9210	0
620	20240311	105500	15247840	9210	9210	9210	9210	0
621	20240311	105400	15247840	9210	9210	9210	9210	1
622	20240311	105300	15238630	9210	9210	9210	9210	0
623	20240311	105200	15238630	9210	9210	9210	9210	0
624	20240311	105100	15238630	9210	9210	9210	9210	0
625	20240311	105000	15238630	9210	9210	9210	9210	0
626	20240311	104900	15238630	9210	9210	9210	9210	0
627	20240311	104800	15238630	9210	9210	9210	9210	0
628	20240311	104700	15238630	9210	9210	9210	9210	0
629	20240311	104600	15238630	9210	9210	9210	9210	0
630	20240311	104500	15238630	9210	9210	9210	9210	0
631	20240311	104400	15238630	9210	9190	9210	9190	2
632	20240311	104300	15220230	9200	9200	9200	9200	0
633	20240311	104200	15220230	9200	9200	9200	9200	0
634	20240311	104100	15220230	9200	9200	9200	9200	0
635	20240311	104000	15220230	9200	9200	9200	9200	13
636	20240311	103900	15100630	9200	9200	9200	9200	0
637	20240311	103800	15100630	9200	9200	9200	9200	0
638	20240311	103700	15100630	9200	9200	9200	9200	0
639	20240311	103600	15100630	9200	9200	9200	9200	0
640	20240311	103500	15100630	9200	9200	9200	9200	0
641	20240311	103400	15100630	9200	9200	9200	9200	0
642	20240311	103300	15100630	9200	9200	9200	9200	0
643	20240311	103200	15100630	9200	9200	9200	9200	0
644	20240311	103100	15100630	9200	9200	9200	9200	0
645	20240311	103000	15100630	9200	9200	9200	9200	0
646	20240311	102900	15100630	9200	9200	9200	9200	0
647	20240311	102800	15100630	9200	9200	9200	9200	0
648	20240311	102700	15100630	9200	9200	9200	9200	0
649	20240311	102600	15100630	9200	9200	9200	9200	0
650	20240311	102500	15100630	9200	9200	9200	9200	0
651	20240311	102400	15100630	9200	9200	9200	9200	0
652	20240311	102300	15100630	9200	9200	9200	9200	10
653	20240311	102200	15008630	9210	9210	9210	9210	7
654	20240311	102100	14944160	9220	9220	9220	9220	0
655	20240311	102000	14944160	9220	9220	9220	9220	0
656	20240311	101900	14944160	9220	9220	9220	9220	0
657	20240311	101800	14944160	9220	9220	9220	9220	0
658	20240311	101700	14944160	9220	9220	9220	9220	0
659	20240311	101600	14944160	9220	9220	9220	9220	0
660	20240311	101500	14944160	9220	9220	9220	9220	0
661	20240311	101400	14944160	9220	9220	9220	9220	0
662	20240311	101300	14944160	9220	9220	9220	9220	1
663	20240311	101200	14934940	9220	9220	9220	9220	0
664	20240311	101100	14934940	9220	9220	9220	9220	0
665	20240311	101000	14934940	9220	9210	9220	9210	2
666	20240311	100900	14916510	9210	9210	9210	9210	0
667	20240311	100800	14916510	9210	9210	9210	9210	16
668	20240311	100700	14769150	9210	9210	9210	9210	0
669	20240311	100600	14769150	9210	9210	9210	9210	0
670	20240311	100500	14769150	9210	9210	9210	9210	0
671	20240311	100400	14769150	9210	9210	9210	9210	0
672	20240311	100300	14769150	9210	9210	9210	9210	0
673	20240311	100200	14769150	9210	9210	9210	9210	0
674	20240311	100100	14769150	9210	9210	9210	9210	0
675	20240311	100000	14769150	9210	9210	9210	9210	7
676	20240311	095900	14704680	9220	9220	9220	9220	0
677	20240311	095800	14704680	9220	9220	9220	9220	11
678	20240311	095700	14603260	9220	9220	9220	9220	0
679	20240311	095600	14603260	9220	9220	9220	9220	0
680	20240311	095500	14603260	9220	9220	9220	9220	6
681	20240311	095400	14547940	9210	9210	9210	9210	0
682	20240311	095300	14547940	9210	9210	9210	9210	0
683	20240311	095200	14547940	9210	9210	9210	9210	3
684	20240311	095100	14520310	9180	9180	9180	9180	0
685	20240311	095000	14520310	9180	9180	9180	9180	0
686	20240311	094900	14520310	9180	9180	9180	9180	0
687	20240311	094800	14520310	9180	9180	9180	9180	0
688	20240311	094700	14520310	9180	9180	9180	9180	0
689	20240311	094600	14520310	9180	9180	9180	9180	0
690	20240311	094500	14520310	9180	9180	9180	9180	0
691	20240311	094400	14520310	9180	9180	9180	9180	0
692	20240311	094300	14520310	9180	9180	9180	9180	0
693	20240311	094200	14520310	9180	9180	9180	9180	0
694	20240311	094100	14520310	9180	9180	9180	9180	0
695	20240311	094000	14520310	9180	9180	9180	9180	0
696	20240311	093900	14520310	9180	9180	9180	9180	7
697	20240311	093800	14456050	9180	9180	9180	9180	0
698	20240311	093700	14456050	9180	9180	9180	9180	1
699	20240311	093600	14446870	9180	9180	9180	9180	0
700	20240311	093500	14446870	9180	9200	9200	9180	83
701	20240311	093400	13684870	9190	9180	9190	9180	448
702	20240311	093300	9572030	9180	9180	9180	9180	0
703	20240311	093200	9572030	9180	9180	9180	9180	58
704	20240311	093100	9039590	9180	9180	9180	9180	10
705	20240311	093000	8947790	9170	9180	9180	9170	122
706	20240311	092900	7828950	9170	9180	9180	9170	57
707	20240311	092800	7306230	9180	9180	9180	9180	30
708	20240311	092700	7030830	9180	9180	9180	9180	0
709	20240311	092600	7030830	9180	9180	9180	9180	2
710	20240311	092500	7012470	9170	9170	9170	9170	0
711	20240311	092400	7012470	9170	9180	9180	9170	100
712	20240311	092300	6095350	9170	9170	9170	9170	0
713	20240311	092200	6095350	9170	9190	9190	9170	148
714	20240311	092100	4737250	9190	9200	9200	9190	154
715	20240311	092000	3321850	9200	9200	9200	9200	14
716	20240311	091900	3193050	9200	9200	9200	9200	0
717	20240311	091800	3193050	9200	9200	9200	9200	0
718	20240311	091700	3193050	9200	9200	9200	9200	0
719	20240311	091600	3193050	9200	9200	9200	9200	20
720	20240311	091500	3009050	9200	9200	9200	9200	0
721	20240311	091400	3009050	9200	9200	9200	9200	0
722	20240311	091300	3009050	9200	9200	9200	9200	0
723	20240311	091200	3009050	9200	9200	9200	9200	0
724	20240311	091100	3009050	9200	9200	9200	9200	0
725	20240311	091000	3009050	9200	9200	9200	9200	0
726	20240311	090900	3009050	9200	9200	9200	9200	100
727	20240311	090800	2089050	9210	9190	9210	9190	30
728	20240311	090700	1812810	9190	9190	9190	9190	0
729	20240311	090600	1812810	9190	9190	9190	9190	0
730	20240311	090500	1812810	9190	9190	9190	9190	100
731	20240311	090400	893810	9190	9190	9190	9190	2
732	20240311	090300	875430	9200	9220	9220	9200	71
733	20240311	090200	221280	9220	9220	9220	9220	0
734	20240311	090100	221280	9220	9220	9220	9220	0
735	20240311	090000	221280	9220	9220	9220	9220	24