KissMeData/442900/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	213200	85597680	9660	9660	9660	9660	4
3	20240321	213100	85597680	9660	9660	9660	9660	0
4	20240321	213000	85597680	9660	9660	9660	9660	0
5	20240321	212900	85597680	9660	9660	9660	9660	0
6	20240321	212800	85597680	9660	9660	9660	9660	0
7	20240321	212700	85597680	9660	9660	9660	9660	0
8	20240321	212600	85597680	9660	9660	9660	9660	0
9	20240321	212500	85597680	9660	9660	9660	9660	0
10	20240321	212400	85597680	9660	9660	9660	9660	0
11	20240321	212300	85597680	9660	9660	9660	9660	0
12	20240321	212200	85597680	9660	9660	9660	9660	0
13	20240321	212100	85597680	9660	9660	9660	9660	0
14	20240321	212000	85597680	9660	9660	9660	9660	0
15	20240321	211900	85597680	9660	9660	9660	9660	0
16	20240321	211800	85597680	9660	9660	9660	9660	0
17	20240321	211700	85597680	9660	9660	9660	9660	0
18	20240321	211600	85597680	9660	9660	9660	9660	0
19	20240321	211500	85597680	9660	9660	9660	9660	0
20	20240321	211400	85597680	9660	9660	9660	9660	0
21	20240321	211300	85597680	9660	9660	9660	9660	0
22	20240321	211200	85597680	9660	9660	9660	9660	0
23	20240321	211100	85597680	9660	9660	9660	9660	0
24	20240321	211000	85597680	9660	9660	9660	9660	0
25	20240321	210900	85597680	9660	9660	9660	9660	0
26	20240321	210800	85597680	9660	9660	9660	9660	0
27	20240321	210700	85597680	9660	9660	9660	9660	0
28	20240321	210600	85597680	9660	9660	9660	9660	0
29	20240321	210500	85597680	9660	9660	9660	9660	0
30	20240321	210400	85597680	9660	9660	9660	9660	0
31	20240321	210300	85597680	9660	9660	9660	9660	0
32	20240321	210200	85597680	9660	9660	9660	9660	4
33	20240321	210100	85597680	9660	9660	9660	9660	0
34	20240321	210000	85597680	9660	9660	9660	9660	0
35	20240321	205900	85597680	9660	9660	9660	9660	0
36	20240321	205800	85597680	9660	9660	9660	9660	0
37	20240321	205700	85597680	9660	9660	9660	9660	0
38	20240321	205600	85597680	9660	9660	9660	9660	0
39	20240321	205500	85597680	9660	9660	9660	9660	0
40	20240321	205400	85597680	9660	9660	9660	9660	0
41	20240321	205300	85597680	9660	9660	9660	9660	0
42	20240321	205200	85597680	9660	9660	9660	9660	0
43	20240321	205100	85597680	9660	9660	9660	9660	0
44	20240321	205000	85597680	9660	9660	9660	9660	0
45	20240321	204900	85597680	9660	9660	9660	9660	0
46	20240321	204800	85597680	9660	9660	9660	9660	0
47	20240321	204700	85597680	9660	9660	9660	9660	0
48	20240321	204600	85597680	9660	9660	9660	9660	0
49	20240321	204500	85597680	9660	9660	9660	9660	0
50	20240321	204400	85597680	9660	9660	9660	9660	0
51	20240321	204300	85597680	9660	9660	9660	9660	0
52	20240321	204200	85597680	9660	9660	9660	9660	0
53	20240321	204100	85597680	9660	9660	9660	9660	0
54	20240321	204000	85597680	9660	9660	9660	9660	0
55	20240321	203900	85597680	9660	9660	9660	9660	0
56	20240321	203800	85597680	9660	9660	9660	9660	0
57	20240321	203700	85597680	9660	9660	9660	9660	0
58	20240321	203600	85597680	9660	9660	9660	9660	0
59	20240321	203500	85597680	9660	9660	9660	9660	0
60	20240321	203400	85597680	9660	9660	9660	9660	0
61	20240321	203300	85597680	9660	9660	9660	9660	0
62	20240321	203200	85597680	9660	9660	9660	9660	4
63	20240321	203100	85597680	9660	9660	9660	9660	0
64	20240321	203000	85597680	9660	9660	9660	9660	0
65	20240321	202900	85597680	9660	9660	9660	9660	0
66	20240321	202800	85597680	9660	9660	9660	9660	0
67	20240321	202700	85597680	9660	9660	9660	9660	0
68	20240321	202600	85597680	9660	9660	9660	9660	0
69	20240321	202500	85597680	9660	9660	9660	9660	0
70	20240321	202400	85597680	9660	9660	9660	9660	0
71	20240321	202300	85597680	9660	9660	9660	9660	0
72	20240321	202200	85597680	9660	9660	9660	9660	0
73	20240321	202100	85597680	9660	9660	9660	9660	0
74	20240321	202000	85597680	9660	9660	9660	9660	0
75	20240321	201900	85597680	9660	9660	9660	9660	0
76	20240321	201800	85597680	9660	9660	9660	9660	0
77	20240321	201700	85597680	9660	9660	9660	9660	0
78	20240321	201600	85597680	9660	9660	9660	9660	0
79	20240321	201500	85597680	9660	9660	9660	9660	0
80	20240321	201400	85597680	9660	9660	9660	9660	0
81	20240321	201300	85597680	9660	9660	9660	9660	0
82	20240321	201200	85597680	9660	9660	9660	9660	0
83	20240321	201100	85597680	9660	9660	9660	9660	0
84	20240321	201000	85597680	9660	9660	9660	9660	0
85	20240321	200900	85597680	9660	9660	9660	9660	0
86	20240321	200800	85597680	9660	9660	9660	9660	0
87	20240321	200700	85597680	9660	9660	9660	9660	0
88	20240321	200600	85597680	9660	9660	9660	9660	0
89	20240321	200500	85597680	9660	9660	9660	9660	0
90	20240321	200400	85597680	9660	9660	9660	9660	0
91	20240321	200300	85597680	9660	9660	9660	9660	0
92	20240321	200200	85597680	9660	9660	9660	9660	4
93	20240321	200100	85597680	9660	9660	9660	9660	0
94	20240321	200000	85597680	9660	9660	9660	9660	0
95	20240321	195900	85597680	9660	9660	9660	9660	0
96	20240321	195800	85597680	9660	9660	9660	9660	0
97	20240321	195700	85597680	9660	9660	9660	9660	0
98	20240321	195600	85597680	9660	9660	9660	9660	0
99	20240321	195500	85597680	9660	9660	9660	9660	0
100	20240321	195400	85597680	9660	9660	9660	9660	0
101	20240321	195300	85597680	9660	9660	9660	9660	0
102	20240321	195200	85597680	9660	9660	9660	9660	0
103	20240321	195100	85597680	9660	9660	9660	9660	0
104	20240321	195000	85597680	9660	9660	9660	9660	0
105	20240321	194900	85597680	9660	9660	9660	9660	0
106	20240321	194800	85597680	9660	9660	9660	9660	0
107	20240321	194700	85597680	9660	9660	9660	9660	0
108	20240321	194600	85597680	9660	9660	9660	9660	0
109	20240321	194500	85597680	9660	9660	9660	9660	0
110	20240321	194400	85597680	9660	9660	9660	9660	0
111	20240321	194300	85597680	9660	9660	9660	9660	0
112	20240321	194200	85597680	9660	9660	9660	9660	0
113	20240321	194100	85597680	9660	9660	9660	9660	0
114	20240321	194000	85597680	9660	9660	9660	9660	0
115	20240321	193900	85597680	9660	9660	9660	9660	0
116	20240321	193800	85597680	9660	9660	9660	9660	0
117	20240321	193700	85597680	9660	9660	9660	9660	0
118	20240321	193600	85597680	9660	9660	9660	9660	0
119	20240321	193500	85597680	9660	9660	9660	9660	0
120	20240321	193400	85597680	9660	9660	9660	9660	0
121	20240321	193300	85597680	9660	9660	9660	9660	0
122	20240321	193200	85597680	9660	9660	9660	9660	4
123	20240321	193100	85597680	9660	9660	9660	9660	0
124	20240321	193000	85597680	9660	9660	9660	9660	0
125	20240321	192900	85597680	9660	9660	9660	9660	0
126	20240321	192800	85597680	9660	9660	9660	9660	0
127	20240321	192700	85597680	9660	9660	9660	9660	0
128	20240321	192600	85597680	9660	9660	9660	9660	0
129	20240321	192500	85597680	9660	9660	9660	9660	0
130	20240321	192400	85597680	9660	9660	9660	9660	0
131	20240321	192300	85597680	9660	9660	9660	9660	0
132	20240321	192200	85597680	9660	9660	9660	9660	0
133	20240321	192100	85597680	9660	9660	9660	9660	0
134	20240321	192000	85597680	9660	9660	9660	9660	0
135	20240321	191900	85597680	9660	9660	9660	9660	0
136	20240321	191800	85597680	9660	9660	9660	9660	0
137	20240321	191700	85597680	9660	9660	9660	9660	0
138	20240321	191600	85597680	9660	9660	9660	9660	0
139	20240321	191500	85597680	9660	9660	9660	9660	0
140	20240321	191400	85597680	9660	9660	9660	9660	0
141	20240321	191300	85597680	9660	9660	9660	9660	0
142	20240321	191200	85597680	9660	9660	9660	9660	0
143	20240321	191100	85597680	9660	9660	9660	9660	0
144	20240321	191000	85597680	9660	9660	9660	9660	0
145	20240321	190900	85597680	9660	9660	9660	9660	0
146	20240321	190800	85597680	9660	9660	9660	9660	0
147	20240321	190700	85597680	9660	9660	9660	9660	0
148	20240321	190600	85597680	9660	9660	9660	9660	0
149	20240321	190500	85597680	9660	9660	9660	9660	0
150	20240321	190400	85597680	9660	9660	9660	9660	0
151	20240321	190300	85597680	9660	9660	9660	9660	0
152	20240321	190200	85597680	9660	9660	9660	9660	4
153	20240321	190100	85597680	9660	9660	9660	9660	0
154	20240321	190000	85597680	9660	9660	9660	9660	0
155	20240321	185900	85597680	9660	9660	9660	9660	0
156	20240321	185800	85597680	9660	9660	9660	9660	0
157	20240321	185700	85597680	9660	9660	9660	9660	0
158	20240321	185600	85597680	9660	9660	9660	9660	0
159	20240321	185500	85597680	9660	9660	9660	9660	0
160	20240321	185400	85597680	9660	9660	9660	9660	0
161	20240321	185300	85597680	9660	9660	9660	9660	0
162	20240321	185200	85597680	9660	9660	9660	9660	0
163	20240321	185100	85597680	9660	9660	9660	9660	0
164	20240321	185000	85597680	9660	9660	9660	9660	0
165	20240321	184900	85597680	9660	9660	9660	9660	0
166	20240321	184800	85597680	9660	9660	9660	9660	0
167	20240321	184700	85597680	9660	9660	9660	9660	0
168	20240321	184600	85597680	9660	9660	9660	9660	0
169	20240321	184500	85597680	9660	9660	9660	9660	0
170	20240321	184400	85597680	9660	9660	9660	9660	0
171	20240321	184300	85597680	9660	9660	9660	9660	0
172	20240321	184200	85597680	9660	9660	9660	9660	0
173	20240321	184100	85597680	9660	9660	9660	9660	0
174	20240321	184000	85597680	9660	9660	9660	9660	0
175	20240321	183900	85597680	9660	9660	9660	9660	0
176	20240321	183800	85597680	9660	9660	9660	9660	0
177	20240321	183700	85597680	9660	9660	9660	9660	0
178	20240321	183600	85597680	9660	9660	9660	9660	0
179	20240321	183500	85597680	9660	9660	9660	9660	0
180	20240321	183400	85597680	9660	9660	9660	9660	0
181	20240321	183300	85597680	9660	9660	9660	9660	0
182	20240321	183200	85597680	9660	9660	9660	9660	4
183	20240321	183100	85597680	9660	9660	9660	9660	0
184	20240321	183000	85597680	9660	9660	9660	9660	0
185	20240321	182900	85597680	9660	9660	9660	9660	0
186	20240321	182800	85597680	9660	9660	9660	9660	0
187	20240321	182700	85597680	9660	9660	9660	9660	0
188	20240321	182600	85597680	9660	9660	9660	9660	0
189	20240321	182500	85597680	9660	9660	9660	9660	0
190	20240321	182400	85597680	9660	9660	9660	9660	0
191	20240321	182300	85597680	9660	9660	9660	9660	0
192	20240321	182200	85597680	9660	9660	9660	9660	0
193	20240321	182100	85597680	9660	9660	9660	9660	0
194	20240321	182000	85597680	9660	9660	9660	9660	0
195	20240321	181900	85597680	9660	9660	9660	9660	0
196	20240321	181800	85597680	9660	9660	9660	9660	0
197	20240321	181700	85597680	9660	9660	9660	9660	0
198	20240321	181600	85597680	9660	9660	9660	9660	0
199	20240321	181500	85597680	9660	9660	9660	9660	0
200	20240321	181400	85597680	9660	9660	9660	9660	0
201	20240321	181300	85597680	9660	9660	9660	9660	0
202	20240321	181200	85597680	9660	9660	9660	9660	0
203	20240321	181100	85597680	9660	9660	9660	9660	0
204	20240321	181000	85597680	9660	9660	9660	9660	0
205	20240321	180900	85597680	9660	9660	9660	9660	0
206	20240321	180800	85597680	9660	9660	9660	9660	0
207	20240321	180700	85597680	9660	9660	9660	9660	0
208	20240321	180600	85597680	9660	9660	9660	9660	0
209	20240321	180500	85597680	9660	9660	9660	9660	0
210	20240321	180400	85597680	9660	9660	9660	9660	0
211	20240321	180300	85597680	9660	9660	9660	9660	0
212	20240321	180200	85597680	9660	9660	9660	9660	4
213	20240321	180100	85597680	9660	9660	9660	9660	0
214	20240321	180000	85597680	9660	9660	9660	9660	0
215	20240321	175900	85597680	9660	9660	9660	9660	0
216	20240321	175800	85597680	9660	9660	9660	9660	0
217	20240321	175700	85597680	9660	9660	9660	9660	0
218	20240321	175600	85597680	9660	9660	9660	9660	0
219	20240321	175500	85597680	9660	9660	9660	9660	0
220	20240321	175400	85597680	9660	9660	9660	9660	0
221	20240321	175300	85597680	9660	9660	9660	9660	0
222	20240321	175200	85597680	9660	9660	9660	9660	0
223	20240321	175100	85597680	9660	9660	9660	9660	0
224	20240321	175000	85597680	9660	9660	9660	9660	0
225	20240321	174900	85597680	9660	9660	9660	9660	0
226	20240321	174800	85597680	9660	9660	9660	9660	0
227	20240321	174700	85597680	9660	9660	9660	9660	0
228	20240321	174600	85597680	9660	9660	9660	9660	0
229	20240321	174500	85597680	9660	9660	9660	9660	0
230	20240321	174400	85597680	9660	9660	9660	9660	0
231	20240321	174300	85597680	9660	9660	9660	9660	0
232	20240321	174200	85597680	9660	9660	9660	9660	0
233	20240321	174100	85597680	9660	9660	9660	9660	0
234	20240321	174000	85597680	9660	9660	9660	9660	0
235	20240321	173900	85597680	9660	9660	9660	9660	0
236	20240321	173800	85597680	9660	9660	9660	9660	0
237	20240321	173700	85597680	9660	9660	9660	9660	0
238	20240321	173600	85597680	9660	9660	9660	9660	0
239	20240321	173500	85597680	9660	9660	9660	9660	0
240	20240321	173400	85597680	9660	9660	9660	9660	0
241	20240321	173300	85597680	9660	9660	9660	9660	0
242	20240321	173200	85597680	9660	9660	9660	9660	4
243	20240321	173100	85597680	9660	9660	9660	9660	0
244	20240321	173000	85597680	9660	9660	9660	9660	0
245	20240321	172900	85597680	9660	9660	9660	9660	0
246	20240321	172800	85597680	9660	9660	9660	9660	0
247	20240321	172700	85597680	9660	9660	9660	9660	0
248	20240321	172600	85597680	9660	9660	9660	9660	0
249	20240321	172500	85597680	9660	9660	9660	9660	0
250	20240321	172400	85597680	9660	9660	9660	9660	0
251	20240321	172300	85597680	9660	9660	9660	9660	0
252	20240321	172200	85597680	9660	9660	9660	9660	0
253	20240321	172100	85597680	9660	9660	9660	9660	0
254	20240321	172000	85597680	9660	9660	9660	9660	0
255	20240321	171900	85597680	9660	9660	9660	9660	0
256	20240321	171800	85597680	9660	9660	9660	9660	0
257	20240321	171700	85597680	9660	9660	9660	9660	0
258	20240321	171600	85597680	9660	9660	9660	9660	0
259	20240321	171500	85597680	9660	9660	9660	9660	0
260	20240321	171400	85597680	9660	9660	9660	9660	0
261	20240321	171300	85597680	9660	9660	9660	9660	0
262	20240321	171200	85597680	9660	9660	9660	9660	0
263	20240321	171100	85597680	9660	9660	9660	9660	0
264	20240321	171000	85597680	9660	9660	9660	9660	0
265	20240321	170900	85597680	9660	9660	9660	9660	0
266	20240321	170800	85597680	9660	9660	9660	9660	0
267	20240321	170700	85597680	9660	9660	9660	9660	0
268	20240321	170600	85597680	9660	9660	9660	9660	0
269	20240321	170500	85597680	9660	9660	9660	9660	0
270	20240321	170400	85597680	9660	9660	9660	9660	0
271	20240321	170300	85597680	9660	9660	9660	9660	0
272	20240321	170200	85597680	9660	9660	9660	9660	4
273	20240321	170100	85597680	9660	9660	9660	9660	0
274	20240321	170000	85597680	9660	9660	9660	9660	0
275	20240321	165900	85597680	9660	9660	9660	9660	0
276	20240321	165800	85597680	9660	9660	9660	9660	0
277	20240321	165700	85597680	9660	9660	9660	9660	0
278	20240321	165600	85597680	9660	9660	9660	9660	0
279	20240321	165500	85597680	9660	9660	9660	9660	0
280	20240321	165400	85597680	9660	9660	9660	9660	0
281	20240321	165300	85597680	9660	9660	9660	9660	0
282	20240321	165200	85597680	9660	9660	9660	9660	0
283	20240321	165100	85597680	9660	9660	9660	9660	0
284	20240321	165000	85597680	9660	9660	9660	9660	0
285	20240321	164900	85597680	9660	9660	9660	9660	0
286	20240321	164800	85597680	9660	9660	9660	9660	0
287	20240321	164700	85597680	9660	9660	9660	9660	0
288	20240321	164600	85597680	9660	9660	9660	9660	0
289	20240321	164500	85597680	9660	9660	9660	9660	0
290	20240321	164400	85597680	9660	9660	9660	9660	0
291	20240321	164300	85597680	9660	9660	9660	9660	0
292	20240321	164200	85597680	9660	9660	9660	9660	0
293	20240321	164100	85597680	9660	9660	9660	9660	0
294	20240321	164000	85597680	9660	9660	9660	9660	0
295	20240321	163900	85597680	9660	9660	9660	9660	0
296	20240321	163800	85597680	9660	9660	9660	9660	0
297	20240321	163700	85597680	9660	9660	9660	9660	0
298	20240321	163600	85597680	9660	9660	9660	9660	0
299	20240321	163500	85597680	9660	9660	9660	9660	0
300	20240321	163400	85597680	9660	9660	9660	9660	0
301	20240321	163300	85597680	9660	9660	9660	9660	0
302	20240321	163200	85597680	9660	9660	9660	9660	4
303	20240321	163100	85597680	9660	9660	9660	9660	0
304	20240321	163000	85597680	9660	9660	9660	9660	0
305	20240321	162900	85597680	9660	9660	9660	9660	0
306	20240321	162800	85597680	9660	9660	9660	9660	0
307	20240321	162700	85597680	9660	9660	9660	9660	0
308	20240321	162600	85597680	9660	9660	9660	9660	0
309	20240321	162500	85597680	9660	9660	9660	9660	0
310	20240321	162400	85597680	9660	9660	9660	9660	0
311	20240321	162300	85597680	9660	9660	9660	9660	0
312	20240321	162200	85597680	9660	9660	9660	9660	0
313	20240321	162100	85597680	9660	9660	9660	9660	0
314	20240321	162000	85597680	9660	9660	9660	9660	0
315	20240321	161900	85597680	9660	9660	9660	9660	0
316	20240321	161800	85597680	9660	9660	9660	9660	0
317	20240321	161700	85597680	9660	9660	9660	9660	0
318	20240321	161600	85597680	9660	9660	9660	9660	0
319	20240321	161500	85597680	9660	9660	9660	9660	0
320	20240321	161400	85597680	9660	9660	9660	9660	0
321	20240321	161300	85597680	9660	9660	9660	9660	0
322	20240321	161200	85597680	9660	9660	9660	9660	0
323	20240321	161100	85597680	9660	9660	9660	9660	0
324	20240321	161000	85597680	9660	9660	9660	9660	0
325	20240321	160900	85597680	9660	9660	9660	9660	0
326	20240321	160800	85597680	9660	9660	9660	9660	0
327	20240321	160700	85597680	9660	9660	9660	9660	0
328	20240321	160600	85597680	9660	9660	9660	9660	0
329	20240321	160500	85597680	9660	9660	9660	9660	0
330	20240321	160400	85597680	9660	9660	9660	9660	0
331	20240321	160300	85597680	9660	9660	9660	9660	0
332	20240321	160200	85597680	9660	9660	9660	9660	4
333	20240321	160100	85597680	9660	9660	9660	9660	0
334	20240321	160000	85597680	9660	9660	9660	9660	0
335	20240321	155900	85597680	9660	9660	9660	9660	0
336	20240321	155800	85597680	9660	9660	9660	9660	0
337	20240321	155700	85597680	9660	9660	9660	9660	0
338	20240321	155600	85597680	9660	9660	9660	9660	0
339	20240321	155500	85597680	9660	9660	9660	9660	0
340	20240321	155400	85597680	9660	9660	9660	9660	0
341	20240321	155300	85597680	9660	9660	9660	9660	0
342	20240321	155200	85597680	9660	9660	9660	9660	0
343	20240321	155100	85597680	9660	9660	9660	9660	0
344	20240321	155000	85597680	9660	9660	9660	9660	0
345	20240321	154900	85597680	9660	9660	9660	9660	0
346	20240321	154800	85597680	9660	9660	9660	9660	0
347	20240321	154700	85597680	9660	9660	9660	9660	0
348	20240321	154600	85597680	9660	9660	9660	9660	0
349	20240321	154500	85597680	9660	9660	9660	9660	0
350	20240321	154400	85597680	9660	9660	9660	9660	0
351	20240321	154300	85597680	9660	9660	9660	9660	0
352	20240321	154200	85597680	9660	9660	9660	9660	0
353	20240321	154100	85597680	9660	9660	9660	9660	0
354	20240321	154000	85597680	9660	9660	9660	9660	0
355	20240321	153900	85597680	9660	9660	9660	9660	0
356	20240321	153800	85597680	9660	9660	9660	9660	0
357	20240321	153700	85597680	9660	9660	9660	9660	0
358	20240321	153600	85597680	9660	9660	9660	9660	0
359	20240321	153500	85597680	9660	9660	9660	9660	0
360	20240321	153400	85597680	9660	9660	9660	9660	0
361	20240321	153300	85597680	9660	9660	9660	9660	0
362	20240321	153200	85597680	9660	9660	9660	9660	4
363	20240321	153100	85597680	9660	9660	9660	9660	0
364	20240321	153000	85597680	9660	9660	9660	9660	4
365	20240321	152900	85559040	9660	9660	9660	9660	0
366	20240321	152800	85559040	9660	9660	9660	9660	0
367	20240321	152700	85559040	9660	9660	9660	9660	0
368	20240321	152600	85559040	9660	9660	9660	9660	0
369	20240321	152500	85559040	9660	9660	9660	9660	0
370	20240321	152400	85559040	9660	9660	9660	9660	0
371	20240321	152300	85559040	9660	9660	9660	9660	0
372	20240321	152200	85559040	9660	9660	9660	9660	0
373	20240321	152100	85559040	9660	9660	9660	9660	0
374	20240321	152000	85559040	9660	9660	9660	9660	0
375	20240321	151900	85559040	9660	9660	9660	9660	0
376	20240321	151800	85559040	9660	9660	9660	9660	0
377	20240321	151700	85559040	9660	9660	9660	9660	0
378	20240321	151600	85559040	9660	9660	9660	9660	11
379	20240321	151500	85452780	9660	9660	9660	9660	0
380	20240321	151400	85452780	9660	9660	9660	9660	0
381	20240321	151300	85452780	9660	9660	9660	9660	10
382	20240321	151200	85356180	9650	9650	9650	9650	0
383	20240321	151100	85356180	9650	9650	9650	9650	0
384	20240321	151000	85356180	9650	9650	9650	9650	9
385	20240321	150900	85269330	9640	9640	9640	9640	0
386	20240321	150800	85269330	9640	9650	9650	9640	11
387	20240321	150700	85163190	9650	9650	9650	9650	0
388	20240321	150600	85163190	9650	9650	9650	9650	0
389	20240321	150500	85163190	9650	9650	9650	9650	10
390	20240321	150400	85066690	9650	9650	9650	9650	0
391	20240321	150300	85066690	9650	9650	9650	9650	10
392	20240321	150200	84970190	9650	9650	9650	9650	0
393	20240321	150100	84970190	9650	9650	9650	9650	0
394	20240321	150000	84970190	9650	9650	9650	9650	10
395	20240321	145900	84873690	9640	9640	9640	9640	0
396	20240321	145800	84873690	9640	9650	9650	9640	11
397	20240321	145700	84767550	9650	9650	9650	9650	0
398	20240321	145600	84767550	9650	9650	9650	9650	0
399	20240321	145500	84767550	9650	9650	9650	9650	10
400	20240321	145400	84671050	9650	9650	9650	9650	0
401	20240321	145300	84671050	9650	9650	9650	9650	10
402	20240321	145200	84574550	9650	9650	9650	9650	0
403	20240321	145100	84574550	9650	9650	9650	9650	0
404	20240321	145000	84574550	9650	9650	9650	9650	10
405	20240321	144900	84478050	9640	9640	9640	9640	86
406	20240321	144800	83649010	9640	9650	9650	9640	11
407	20240321	144700	83542870	9650	9650	9650	9650	0
408	20240321	144600	83542870	9650	9650	9650	9650	0
409	20240321	144500	83542870	9650	9650	9650	9650	10
410	20240321	144400	83446370	9650	9650	9650	9650	0
411	20240321	144300	83446370	9650	9650	9650	9650	10
412	20240321	144200	83349870	9650	9650	9650	9650	0
413	20240321	144100	83349870	9650	9650	9650	9650	0
414	20240321	144000	83349870	9650	9650	9650	9650	13
415	20240321	143900	83224420	9650	9650	9650	9650	0
416	20240321	143800	83224420	9650	9650	9650	9650	10
417	20240321	143700	83127920	9650	9650	9650	9650	0
418	20240321	143600	83127920	9650	9650	9650	9650	0
419	20240321	143500	83127920	9650	9650	9650	9650	10
420	20240321	143400	83031420	9650	9650	9650	9650	0
421	20240321	143300	83031420	9650	9650	9650	9650	10
422	20240321	143200	82934920	9650	9650	9650	9650	0
423	20240321	143100	82934920	9650	9650	9650	9650	0
424	20240321	143000	82934920	9650	9650	9650	9650	10
425	20240321	142900	82838420	9650	9650	9650	9650	0
426	20240321	142800	82838420	9650	9650	9650	9650	10
427	20240321	142700	82741920	9650	9650	9650	9650	0
428	20240321	142600	82741920	9650	9650	9650	9650	0
429	20240321	142500	82741920	9650	9650	9650	9650	10
430	20240321	142400	82645420	9650	9650	9650	9650	0
431	20240321	142300	82645420	9650	9650	9650	9650	10
432	20240321	142200	82548920	9650	9650	9650	9650	0
433	20240321	142100	82548920	9650	9650	9650	9650	0
434	20240321	142000	82548920	9650	9650	9650	9650	10
435	20240321	141900	82452420	9650	9650	9650	9650	0
436	20240321	141800	82452420	9650	9650	9650	9650	10
437	20240321	141700	82355920	9650	9650	9650	9650	0
438	20240321	141600	82355920	9650	9650	9650	9650	0
439	20240321	141500	82355920	9650	9650	9650	9650	10
440	20240321	141400	82259420	9650	9650	9650	9650	0
441	20240321	141300	82259420	9650	9650	9650	9650	10
442	20240321	141200	82162920	9650	9650	9650	9650	0
443	20240321	141100	82162920	9650	9650	9650	9650	0
444	20240321	141000	82162920	9650	9650	9650	9650	10
445	20240321	140900	82066420	9650	9650	9650	9650	0
446	20240321	140800	82066420	9650	9650	9650	9650	10
447	20240321	140700	81969920	9650	9650	9650	9650	0
448	20240321	140600	81969920	9650	9650	9650	9650	0
449	20240321	140500	81969920	9650	9650	9650	9650	10
450	20240321	140400	81873420	9650	9650	9650	9650	0
451	20240321	140300	81873420	9650	9650	9650	9650	10
452	20240321	140200	81776920	9650	9650	9650	9650	0
453	20240321	140100	81776920	9650	9650	9650	9650	0
454	20240321	140000	81776920	9650	9650	9650	9650	10
455	20240321	135900	81680420	9650	9650	9650	9650	0
456	20240321	135800	81680420	9650	9650	9650	9650	0
457	20240321	135700	81680420	9650	9650	9650	9650	10
458	20240321	135600	81583920	9650	9650	9650	9650	0
459	20240321	135500	81583920	9650	9650	9650	9650	10
460	20240321	135400	81487420	9650	9650	9650	9650	0
461	20240321	135300	81487420	9650	9650	9650	9650	0
462	20240321	135200	81487420	9650	9650	9650	9650	10
463	20240321	135100	81390920	9650	9650	9650	9650	0
464	20240321	135000	81390920	9650	9650	9650	9650	10
465	20240321	134900	81294420	9650	9650	9650	9650	0
466	20240321	134800	81294420	9650	9650	9650	9650	0
467	20240321	134700	81294420	9650	9650	9650	9650	10
468	20240321	134600	81197920	9650	9650	9650	9650	0
469	20240321	134500	81197920	9650	9650	9650	9650	10
470	20240321	134400	81101420	9650	9650	9650	9650	0
471	20240321	134300	81101420	9650	9650	9650	9650	0
472	20240321	134200	81101420	9650	9650	9650	9650	10
473	20240321	134100	81004920	9650	9650	9650	9650	0
474	20240321	134000	81004920	9650	9650	9650	9650	10
475	20240321	133900	80908420	9650	9650	9650	9650	0
476	20240321	133800	80908420	9650	9650	9650	9650	0
477	20240321	133700	80908420	9650	9650	9650	9650	10
478	20240321	133600	80811920	9650	9650	9650	9650	0
479	20240321	133500	80811920	9650	9650	9650	9650	10
480	20240321	133400	80715420	9650	9650	9650	9650	0
481	20240321	133300	80715420	9650	9650	9650	9650	0
482	20240321	133200	80715420	9650	9650	9650	9650	10
483	20240321	133100	80618920	9650	9650	9650	9650	0
484	20240321	133000	80618920	9650	9650	9650	9650	10
485	20240321	132900	80522420	9650	9650	9650	9650	0
486	20240321	132800	80522420	9650	9650	9650	9650	0
487	20240321	132700	80522420	9650	9650	9650	9650	10
488	20240321	132600	80425920	9650	9650	9650	9650	0
489	20240321	132500	80425920	9650	9650	9650	9650	10
490	20240321	132400	80329420	9650	9650	9650	9650	0
491	20240321	132300	80329420	9650	9650	9650	9650	0
492	20240321	132200	80329420	9650	9650	9650	9650	10
493	20240321	132100	80232920	9650	9650	9650	9650	0
494	20240321	132000	80232920	9650	9650	9650	9650	10
495	20240321	131900	80136420	9650	9650	9650	9650	0
496	20240321	131800	80136420	9650	9650	9650	9650	0
497	20240321	131700	80136420	9650	9650	9650	9650	10
498	20240321	131600	80039920	9650	9650	9650	9650	0
499	20240321	131500	80039920	9650	9650	9650	9650	10
500	20240321	131400	79943420	9650	9650	9650	9650	0
501	20240321	131300	79943420	9650	9650	9650	9650	399
502	20240321	131200	76093070	9650	9650	9650	9650	10
503	20240321	131100	75996570	9650	9650	9650	9650	0
504	20240321	131000	75996570	9650	9650	9650	9650	10
505	20240321	130900	75900070	9650	9650	9650	9650	0
506	20240321	130800	75900070	9650	9650	9650	9650	0
507	20240321	130700	75900070	9650	9650	9650	9650	10
508	20240321	130600	75803570	9650	9650	9650	9650	0
509	20240321	130500	75803570	9650	9650	9650	9650	10
510	20240321	130400	75707070	9650	9650	9650	9650	0
511	20240321	130300	75707070	9650	9650	9650	9650	0
512	20240321	130200	75707070	9650	9650	9650	9650	10
513	20240321	130100	75610570	9650	9650	9650	9650	0
514	20240321	130000	75610570	9650	9650	9650	9650	10
515	20240321	125900	75514070	9650	9650	9650	9650	0
516	20240321	125800	75514070	9650	9650	9650	9650	0
517	20240321	125700	75514070	9650	9650	9650	9650	10
518	20240321	125600	75417570	9650	9650	9650	9650	0
519	20240321	125500	75417570	9650	9650	9650	9650	10
520	20240321	125400	75321070	9650	9650	9650	9650	0
521	20240321	125300	75321070	9650	9650	9650	9650	0
522	20240321	125200	75321070	9650	9650	9650	9650	10
523	20240321	125100	75224570	9650	9650	9650	9650	0
524	20240321	125000	75224570	9650	9650	9650	9650	10
525	20240321	124900	75128070	9650	9650	9650	9650	0
526	20240321	124800	75128070	9650	9650	9650	9650	0
527	20240321	124700	75128070	9650	9650	9650	9650	10
528	20240321	124600	75031570	9650	9650	9650	9650	0
529	20240321	124500	75031570	9650	9650	9650	9650	10
530	20240321	124400	74935070	9650	9650	9650	9650	0
531	20240321	124300	74935070	9650	9650	9650	9650	0
532	20240321	124200	74935070	9650	9650	9650	9650	10
533	20240321	124100	74838570	9650	9650	9650	9650	0
534	20240321	124000	74838570	9650	9650	9650	9650	10
535	20240321	123900	74742070	9650	9650	9650	9650	0
536	20240321	123800	74742070	9650	9650	9650	9650	0
537	20240321	123700	74742070	9650	9650	9650	9650	10
538	20240321	123600	74645570	9650	9650	9650	9650	0
539	20240321	123500	74645570	9650	9650	9650	9650	10
540	20240321	123400	74549070	9650	9650	9650	9650	0
541	20240321	123300	74549070	9650	9650	9650	9650	0
542	20240321	123200	74549070	9650	9650	9650	9650	10
543	20240321	123100	74452570	9650	9650	9650	9650	0
544	20240321	123000	74452570	9650	9650	9650	9650	10
545	20240321	122900	74356070	9650	9650	9650	9650	0
546	20240321	122800	74356070	9650	9650	9650	9650	0
547	20240321	122700	74356070	9650	9650	9650	9650	10
548	20240321	122600	74259570	9650	9650	9650	9650	0
549	20240321	122500	74259570	9650	9650	9650	9650	10
550	20240321	122400	74163070	9650	9650	9650	9650	0
551	20240321	122300	74163070	9650	9650	9650	9650	0
552	20240321	122200	74163070	9650	9650	9650	9650	10
553	20240321	122100	74066570	9650	9650	9650	9650	0
554	20240321	122000	74066570	9650	9650	9650	9650	10
555	20240321	121900	73970070	9650	9650	9650	9650	0
556	20240321	121800	73970070	9650	9650	9650	9650	0
557	20240321	121700	73970070	9650	9650	9650	9650	10
558	20240321	121600	73873570	9650	9650	9650	9650	0
559	20240321	121500	73873570	9650	9650	9650	9650	10
560	20240321	121400	73777070	9650	9650	9650	9650	0
561	20240321	121300	73777070	9650	9650	9650	9650	0
562	20240321	121200	73777070	9650	9650	9650	9650	10
563	20240321	121100	73680570	9650	9650	9650	9650	0
564	20240321	121000	73680570	9650	9650	9650	9650	10
565	20240321	120900	73584070	9650	9650	9650	9650	0
566	20240321	120800	73584070	9650	9650	9650	9650	0
567	20240321	120700	73584070	9650	9650	9650	9650	10
568	20240321	120600	73487570	9650	9650	9650	9650	0
569	20240321	120500	73487570	9650	9650	9650	9650	10
570	20240321	120400	73391070	9650	9650	9650	9650	0
571	20240321	120300	73391070	9650	9650	9650	9650	0
572	20240321	120200	73391070	9650	9650	9650	9650	10
573	20240321	120100	73294570	9650	9650	9650	9650	0
574	20240321	120000	73294570	9650	9650	9650	9650	10
575	20240321	115900	73198070	9650	9650	9650	9650	0
576	20240321	115800	73198070	9650	9650	9650	9650	0
577	20240321	115700	73198070	9650	9650	9650	9650	10
578	20240321	115600	73101570	9650	9650	9650	9650	0
579	20240321	115500	73101570	9650	9650	9650	9650	10
580	20240321	115400	73005070	9650	9650	9650	9650	0
581	20240321	115300	73005070	9650	9650	9650	9650	0
582	20240321	115200	73005070	9650	9650	9650	9650	10
583	20240321	115100	72908570	9650	9650	9650	9650	0
584	20240321	115000	72908570	9650	9650	9650	9650	10
585	20240321	114900	72812070	9650	9650	9650	9650	0
586	20240321	114800	72812070	9650	9650	9650	9650	0
587	20240321	114700	72812070	9650	9650	9650	9650	10
588	20240321	114600	72715570	9650	9650	9650	9650	0
589	20240321	114500	72715570	9650	9650	9650	9650	10
590	20240321	114400	72619070	9650	9650	9650	9650	0
591	20240321	114300	72619070	9650	9650	9650	9650	0
592	20240321	114200	72619070	9650	9650	9650	9650	10
593	20240321	114100	72522570	9650	9650	9650	9650	0
594	20240321	114000	72522570	9650	9650	9650	9650	10
595	20240321	113900	72426070	9650	9650	9650	9650	0
596	20240321	113800	72426070	9650	9650	9650	9650	0
597	20240321	113700	72426070	9650	9650	9650	9650	10
598	20240321	113600	72329570	9650	9650	9650	9650	0
599	20240321	113500	72329570	9650	9650	9650	9650	10
600	20240321	113400	72233070	9650	9650	9650	9650	103
601	20240321	113300	71239120	9650	9650	9650	9650	0
602	20240321	113200	71239120	9650	9650	9650	9650	10
603	20240321	113100	71142620	9650	9650	9650	9650	0
604	20240321	113000	71142620	9650	9650	9650	9650	10
605	20240321	112900	71046120	9650	9650	9650	9650	0
606	20240321	112800	71046120	9650	9650	9650	9650	0
607	20240321	112700	71046120	9650	9650	9650	9650	10
608	20240321	112600	70949620	9650	9650	9650	9650	2
609	20240321	112500	70930320	9650	9650	9650	9650	10
610	20240321	112400	70833820	9650	9650	9650	9650	0
611	20240321	112300	70833820	9650	9650	9650	9650	0
612	20240321	112200	70833820	9650	9650	9650	9650	10
613	20240321	112100	70737320	9650	9650	9650	9650	0
614	20240321	112000	70737320	9650	9650	9650	9650	10
615	20240321	111900	70640820	9650	9650	9650	9650	0
616	20240321	111800	70640820	9650	9650	9650	9650	0
617	20240321	111700	70640820	9650	9650	9650	9650	10
618	20240321	111600	70544320	9650	9650	9650	9650	0
619	20240321	111500	70544320	9650	9650	9650	9650	10
620	20240321	111400	70447820	9650	9650	9650	9650	0
621	20240321	111300	70447820	9650	9650	9650	9650	0
622	20240321	111200	70447820	9650	9650	9650	9650	10
623	20240321	111100	70351320	9650	9650	9650	9650	0
624	20240321	111000	70351320	9650	9650	9650	9650	10
625	20240321	110900	70254820	9640	9640	9640	9640	0
626	20240321	110800	70254820	9640	9640	9640	9640	94
627	20240321	110700	69348660	9650	9650	9650	9650	10
628	20240321	110600	69252160	9640	9640	9640	9640	0
629	20240321	110500	69252160	9640	9640	9640	9640	0
630	20240321	110400	69252160	9640	9640	9640	9640	0
631	20240321	110300	69252160	9640	9640	9640	9640	0
632	20240321	110200	69252160	9640	9640	9640	9640	0
633	20240321	110100	69252160	9640	9640	9640	9640	0
634	20240321	110000	69252160	9640	9640	9640	9640	0
635	20240321	105900	69252160	9640	9640	9640	9640	0
636	20240321	105800	69252160	9640	9640	9640	9640	0
637	20240321	105700	69252160	9640	9640	9640	9640	1000
638	20240321	105600	59612160	9640	9640	9640	9640	0
639	20240321	105500	59612160	9640	9640	9640	9640	0
640	20240321	105400	59612160	9640	9640	9640	9640	0
641	20240321	105300	59612160	9640	9640	9640	9640	0
642	20240321	105200	59612160	9640	9640	9640	9640	0
643	20240321	105100	59612160	9640	9640	9640	9640	0
644	20240321	105000	59612160	9640	9640	9640	9640	0
645	20240321	104900	59612160	9640	9640	9640	9640	0
646	20240321	104800	59612160	9640	9640	9640	9640	0
647	20240321	104700	59612160	9640	9640	9640	9640	0
648	20240321	104600	59612160	9640	9640	9640	9640	0
649	20240321	104500	59612160	9640	9640	9640	9640	0
650	20240321	104400	59612160	9640	9640	9640	9640	0
651	20240321	104300	59612160	9640	9640	9640	9640	0
652	20240321	104200	59612160	9640	9640	9640	9640	0
653	20240321	104100	59612160	9640	9640	9640	9640	0
654	20240321	104000	59612160	9640	9640	9640	9640	1
655	20240321	103900	59602520	9640	9640	9640	9640	0
656	20240321	103800	59602520	9640	9640	9640	9640	0
657	20240321	103700	59602520	9640	9640	9640	9640	0
658	20240321	103600	59602520	9640	9640	9640	9640	0
659	20240321	103500	59602520	9640	9640	9640	9640	0
660	20240321	103400	59602520	9640	9640	9640	9640	0
661	20240321	103300	59602520	9640	9640	9640	9640	0
662	20240321	103200	59602520	9640	9640	9640	9640	0
663	20240321	103100	59602520	9640	9640	9640	9640	0
664	20240321	103000	59602520	9640	9640	9640	9640	0
665	20240321	102900	59602520	9640	9640	9640	9640	0
666	20240321	102800	59602520	9640	9640	9640	9640	0
667	20240321	102700	59602520	9640	9640	9640	9640	0
668	20240321	102600	59602520	9640	9640	9640	9640	0
669	20240321	102500	59602520	9640	9640	9640	9640	0
670	20240321	102400	59602520	9640	9640	9640	9640	0
671	20240321	102300	59602520	9640	9640	9640	9640	0
672	20240321	102200	59602520	9640	9640	9640	9640	0
673	20240321	102100	59602520	9640	9640	9640	9640	1000
674	20240321	102000	49962520	9640	9640	9640	9640	0
675	20240321	101900	49962520	9640	9640	9640	9640	0
676	20240321	101800	49962520	9640	9640	9640	9640	0
677	20240321	101700	49962520	9640	9640	9640	9640	0
678	20240321	101600	49962520	9640	9640	9640	9640	0
679	20240321	101500	49962520	9640	9640	9640	9640	0
680	20240321	101400	49962520	9640	9640	9640	9640	0
681	20240321	101300	49962520	9640	9640	9640	9640	0
682	20240321	101200	49962520	9640	9640	9640	9640	0
683	20240321	101100	49962520	9640	9640	9640	9640	1
684	20240321	101000	49952880	9640	9640	9640	9640	0
685	20240321	100900	49952880	9640	9640	9640	9640	0
686	20240321	100800	49952880	9640	9640	9640	9640	0
687	20240321	100700	49952880	9640	9640	9640	9640	0
688	20240321	100600	49952880	9640	9640	9640	9640	261
689	20240321	100500	47436840	9640	9640	9640	9640	0
690	20240321	100400	47436840	9640	9640	9640	9640	0
691	20240321	100300	47436840	9640	9640	9640	9640	0
692	20240321	100200	47436840	9640	9640	9640	9640	0
693	20240321	100100	47436840	9640	9640	9640	9640	0
694	20240321	100000	47436840	9640	9640	9640	9640	0
695	20240321	095900	47436840	9640	9640	9640	9640	0
696	20240321	095800	47436840	9640	9640	9640	9640	0
697	20240321	095700	47436840	9640	9640	9640	9640	0
698	20240321	095600	47436840	9640	9640	9640	9640	0
699	20240321	095500	47436840	9640	9640	9640	9640	0
700	20240321	095400	47436840	9640	9640	9640	9640	0
701	20240321	095300	47436840	9640	9640	9640	9640	0
702	20240321	095200	47436840	9640	9640	9640	9640	0
703	20240321	095100	47436840	9640	9640	9640	9640	0
704	20240321	095000	47436840	9640	9640	9640	9640	0
705	20240321	094900	47436840	9640	9640	9640	9640	0
706	20240321	094800	47436840	9640	9640	9640	9640	0
707	20240321	094700	47436840	9640	9640	9640	9640	0
708	20240321	094600	47436840	9640	9640	9640	9640	0
709	20240321	094500	47436840	9640	9640	9640	9640	0
710	20240321	094400	47436840	9640	9640	9640	9640	0
711	20240321	094300	47436840	9640	9640	9640	9640	0
712	20240321	094200	47436840	9640	9640	9640	9640	65
713	20240321	094100	46810240	9650	9650	9650	9650	0
714	20240321	094000	46810240	9650	9650	9650	9650	0
715	20240321	093900	46810240	9650	9650	9650	9650	0
716	20240321	093800	46810240	9650	9650	9650	9650	6
717	20240321	093700	46752340	9650	9650	9650	9650	0
718	20240321	093600	46752340	9650	9650	9650	9650	0
719	20240321	093500	46752340	9650	9650	9650	9650	0
720	20240321	093400	46752340	9650	9650	9650	9650	900
721	20240321	093300	38067340	9650	9650	9650	9650	0
722	20240321	093200	38067340	9650	9650	9650	9650	0
723	20240321	093100	38067340	9650	9650	9650	9650	0
724	20240321	093000	38067340	9650	9650	9650	9650	5
725	20240321	092900	38019090	9640	9640	9640	9640	0
726	20240321	092800	38019090	9640	9640	9640	9640	0
727	20240321	092700	38019090	9640	9640	9640	9640	0
728	20240321	092600	38019090	9640	9640	9640	9640	0
729	20240321	092500	38019090	9640	9640	9640	9640	0
730	20240321	092400	38019090	9640	9640	9640	9640	0
731	20240321	092300	38019090	9640	9640	9640	9640	0
732	20240321	092200	38019090	9640	9640	9640	9640	0
733	20240321	092100	38019090	9640	9640	9640	9640	0
734	20240321	092000	38019090	9640	9640	9640	9640	0
735	20240321	091900	38019090	9640	9640	9640	9640	0
736	20240321	091800	38019090	9640	9640	9640	9640	0
737	20240321	091700	38019090	9640	9640	9640	9640	0
738	20240321	091600	38019090	9640	9640	9640	9640	0
739	20240321	091500	38019090	9640	9640	9640	9640	0
740	20240321	091400	38019090	9640	9640	9640	9640	100
741	20240321	091300	37055090	9650	9650	9650	9650	0
742	20240321	091200	37055090	9650	9650	9650	9650	0
743	20240321	091100	37055090	9650	9650	9650	9650	2800
744	20240321	091000	10035090	9640	9640	9640	9640	942
745	20240321	090900	954210	9640	9640	9640	9640	0
746	20240321	090800	954210	9640	9640	9640	9640	1
747	20240321	090700	944570	9640	9640	9640	9640	57
748	20240321	090600	395090	9640	9640	9640	9640	25
749	20240321	090500	154090	9640	9640	9640	9640	0
750	20240321	090400	154090	9640	9640	9640	9640	0
751	20240321	090300	154090	9640	9630	9640	9630	2
752	20240321	090200	134820	9630	9630	9630	9630	9
753	20240321	090100	48150	9630	9630	9630	9630	0
754	20240321	090000	48150	9630	9630	9630	9630	5