KissMeData/163730/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	202500	465743800	9210	9210	9210	9210	547
3	20240320	202400	465743800	9210	9210	9210	9210	0
4	20240320	202300	465743800	9210	9210	9210	9210	0
5	20240320	202200	465743800	9210	9210	9210	9210	0
6	20240320	202100	465743800	9210	9210	9210	9210	0
7	20240320	202000	465743800	9210	9210	9210	9210	0
8	20240320	201900	465743800	9210	9210	9210	9210	0
9	20240320	201800	465743800	9210	9210	9210	9210	0
10	20240320	201700	465743800	9210	9210	9210	9210	0
11	20240320	201600	465743800	9210	9210	9210	9210	0
12	20240320	201500	465743800	9210	9210	9210	9210	0
13	20240320	201400	465743800	9210	9210	9210	9210	0
14	20240320	201300	465743800	9210	9210	9210	9210	0
15	20240320	201200	465743800	9210	9210	9210	9210	0
16	20240320	201100	465743800	9210	9210	9210	9210	0
17	20240320	201000	465743800	9210	9210	9210	9210	0
18	20240320	200900	465743800	9210	9210	9210	9210	0
19	20240320	200800	465743800	9210	9210	9210	9210	0
20	20240320	200700	465743800	9210	9210	9210	9210	0
21	20240320	200600	465743800	9210	9210	9210	9210	0
22	20240320	200500	465743800	9210	9210	9210	9210	0
23	20240320	200400	465743800	9210	9210	9210	9210	0
24	20240320	200300	465743800	9210	9210	9210	9210	0
25	20240320	200200	465743800	9210	9210	9210	9210	0
26	20240320	200100	465743800	9210	9210	9210	9210	0
27	20240320	200000	465743800	9210	9210	9210	9210	0
28	20240320	195900	465743800	9210	9210	9210	9210	0
29	20240320	195800	465743800	9210	9210	9210	9210	0
30	20240320	195700	465743800	9210	9210	9210	9210	0
31	20240320	195600	465743800	9210	9210	9210	9210	0
32	20240320	195500	465743800	9210	9210	9210	9210	547
33	20240320	195400	465743800	9210	9210	9210	9210	0
34	20240320	195300	465743800	9210	9210	9210	9210	0
35	20240320	195200	465743800	9210	9210	9210	9210	0
36	20240320	195100	465743800	9210	9210	9210	9210	0
37	20240320	195000	465743800	9210	9210	9210	9210	0
38	20240320	194900	465743800	9210	9210	9210	9210	0
39	20240320	194800	465743800	9210	9210	9210	9210	0
40	20240320	194700	465743800	9210	9210	9210	9210	0
41	20240320	194600	465743800	9210	9210	9210	9210	0
42	20240320	194500	465743800	9210	9210	9210	9210	0
43	20240320	194400	465743800	9210	9210	9210	9210	0
44	20240320	194300	465743800	9210	9210	9210	9210	0
45	20240320	194200	465743800	9210	9210	9210	9210	0
46	20240320	194100	465743800	9210	9210	9210	9210	0
47	20240320	194000	465743800	9210	9210	9210	9210	0
48	20240320	193900	465743800	9210	9210	9210	9210	0
49	20240320	193800	465743800	9210	9210	9210	9210	0
50	20240320	193700	465743800	9210	9210	9210	9210	0
51	20240320	193600	465743800	9210	9210	9210	9210	0
52	20240320	193500	465743800	9210	9210	9210	9210	0
53	20240320	193400	465743800	9210	9210	9210	9210	0
54	20240320	193300	465743800	9210	9210	9210	9210	0
55	20240320	193200	465743800	9210	9210	9210	9210	0
56	20240320	193100	465743800	9210	9210	9210	9210	0
57	20240320	193000	465743800	9210	9210	9210	9210	0
58	20240320	192900	465743800	9210	9210	9210	9210	0
59	20240320	192800	465743800	9210	9210	9210	9210	0
60	20240320	192700	465743800	9210	9210	9210	9210	0
61	20240320	192600	465743800	9210	9210	9210	9210	0
62	20240320	192500	465743800	9210	9210	9210	9210	547
63	20240320	192400	465743800	9210	9210	9210	9210	0
64	20240320	192300	465743800	9210	9210	9210	9210	0
65	20240320	192200	465743800	9210	9210	9210	9210	0
66	20240320	192100	465743800	9210	9210	9210	9210	0
67	20240320	192000	465743800	9210	9210	9210	9210	0
68	20240320	191900	465743800	9210	9210	9210	9210	0
69	20240320	191800	465743800	9210	9210	9210	9210	0
70	20240320	191700	465743800	9210	9210	9210	9210	0
71	20240320	191600	465743800	9210	9210	9210	9210	0
72	20240320	191500	465743800	9210	9210	9210	9210	0
73	20240320	191400	465743800	9210	9210	9210	9210	0
74	20240320	191300	465743800	9210	9210	9210	9210	0
75	20240320	191200	465743800	9210	9210	9210	9210	0
76	20240320	191100	465743800	9210	9210	9210	9210	0
77	20240320	191000	465743800	9210	9210	9210	9210	0
78	20240320	190900	465743800	9210	9210	9210	9210	0
79	20240320	190800	465743800	9210	9210	9210	9210	0
80	20240320	190700	465743800	9210	9210	9210	9210	0
81	20240320	190600	465743800	9210	9210	9210	9210	0
82	20240320	190500	465743800	9210	9210	9210	9210	0
83	20240320	190400	465743800	9210	9210	9210	9210	0
84	20240320	190300	465743800	9210	9210	9210	9210	0
85	20240320	190200	465743800	9210	9210	9210	9210	0
86	20240320	190100	465743800	9210	9210	9210	9210	0
87	20240320	190000	465743800	9210	9210	9210	9210	0
88	20240320	185900	465743800	9210	9210	9210	9210	0
89	20240320	185800	465743800	9210	9210	9210	9210	0
90	20240320	185700	465743800	9210	9210	9210	9210	0
91	20240320	185600	465743800	9210	9210	9210	9210	0
92	20240320	185500	465743800	9210	9210	9210	9210	547
93	20240320	185400	465743800	9210	9210	9210	9210	0
94	20240320	185300	465743800	9210	9210	9210	9210	0
95	20240320	185200	465743800	9210	9210	9210	9210	0
96	20240320	185100	465743800	9210	9210	9210	9210	0
97	20240320	185000	465743800	9210	9210	9210	9210	0
98	20240320	184900	465743800	9210	9210	9210	9210	0
99	20240320	184800	465743800	9210	9210	9210	9210	0
100	20240320	184700	465743800	9210	9210	9210	9210	0
101	20240320	184600	465743800	9210	9210	9210	9210	0
102	20240320	184500	465743800	9210	9210	9210	9210	0
103	20240320	184400	465743800	9210	9210	9210	9210	0
104	20240320	184300	465743800	9210	9210	9210	9210	0
105	20240320	184200	465743800	9210	9210	9210	9210	0
106	20240320	184100	465743800	9210	9210	9210	9210	0
107	20240320	184000	465743800	9210	9210	9210	9210	0
108	20240320	183900	465743800	9210	9210	9210	9210	0
109	20240320	183800	465743800	9210	9210	9210	9210	0
110	20240320	183700	465743800	9210	9210	9210	9210	0
111	20240320	183600	465743800	9210	9210	9210	9210	0
112	20240320	183500	465743800	9210	9210	9210	9210	0
113	20240320	183400	465743800	9210	9210	9210	9210	0
114	20240320	183300	465743800	9210	9210	9210	9210	0
115	20240320	183200	465743800	9210	9210	9210	9210	0
116	20240320	183100	465743800	9210	9210	9210	9210	0
117	20240320	183000	465743800	9210	9210	9210	9210	0
118	20240320	182900	465743800	9210	9210	9210	9210	0
119	20240320	182800	465743800	9210	9210	9210	9210	0
120	20240320	182700	465743800	9210	9210	9210	9210	0
121	20240320	182600	465743800	9210	9210	9210	9210	0
122	20240320	182500	465743800	9210	9210	9210	9210	547
123	20240320	182400	465743800	9210	9210	9210	9210	0
124	20240320	182300	465743800	9210	9210	9210	9210	0
125	20240320	182200	465743800	9210	9210	9210	9210	0
126	20240320	182100	465743800	9210	9210	9210	9210	0
127	20240320	182000	465743800	9210	9210	9210	9210	0
128	20240320	181900	465743800	9210	9210	9210	9210	0
129	20240320	181800	465743800	9210	9210	9210	9210	0
130	20240320	181700	465743800	9210	9210	9210	9210	0
131	20240320	181600	465743800	9210	9210	9210	9210	0
132	20240320	181500	465743800	9210	9210	9210	9210	0
133	20240320	181400	465743800	9210	9210	9210	9210	0
134	20240320	181300	465743800	9210	9210	9210	9210	0
135	20240320	181200	465743800	9210	9210	9210	9210	0
136	20240320	181100	465743800	9210	9210	9210	9210	0
137	20240320	181000	465743800	9210	9210	9210	9210	0
138	20240320	180900	465743800	9210	9210	9210	9210	0
139	20240320	180800	465743800	9210	9210	9210	9210	0
140	20240320	180700	465743800	9210	9210	9210	9210	0
141	20240320	180600	465743800	9210	9210	9210	9210	0
142	20240320	180500	465743800	9210	9210	9210	9210	0
143	20240320	180400	465743800	9210	9210	9210	9210	0
144	20240320	180300	465743800	9210	9210	9210	9210	0
145	20240320	180200	465743800	9210	9210	9210	9210	0
146	20240320	180100	465743800	9210	9210	9210	9210	0
147	20240320	180000	465743800	9210	9210	9210	9210	0
148	20240320	175900	465743800	9210	9210	9210	9210	0
149	20240320	175800	465743800	9210	9210	9210	9210	0
150	20240320	175700	465743800	9210	9210	9210	9210	0
151	20240320	175600	465743800	9210	9210	9210	9210	0
152	20240320	175500	465743800	9210	9210	9210	9210	547
153	20240320	175400	465743800	9210	9210	9210	9210	0
154	20240320	175300	465743800	9210	9210	9210	9210	0
155	20240320	175200	465743800	9210	9210	9210	9210	0
156	20240320	175100	465743800	9210	9210	9210	9210	0
157	20240320	175000	465743800	9210	9210	9210	9210	0
158	20240320	174900	465743800	9210	9210	9210	9210	0
159	20240320	174800	465743800	9210	9210	9210	9210	0
160	20240320	174700	465743800	9210	9210	9210	9210	0
161	20240320	174600	465743800	9210	9210	9210	9210	0
162	20240320	174500	465743800	9210	9210	9210	9210	0
163	20240320	174400	465743800	9210	9210	9210	9210	0
164	20240320	174300	465743800	9210	9210	9210	9210	0
165	20240320	174200	465743800	9210	9210	9210	9210	0
166	20240320	174100	465743800	9210	9210	9210	9210	0
167	20240320	174000	465743800	9210	9210	9210	9210	0
168	20240320	173900	465743800	9210	9210	9210	9210	0
169	20240320	173800	465743800	9210	9210	9210	9210	0
170	20240320	173700	465743800	9210	9210	9210	9210	0
171	20240320	173600	465743800	9210	9210	9210	9210	0
172	20240320	173500	465743800	9210	9210	9210	9210	0
173	20240320	173400	465743800	9210	9210	9210	9210	0
174	20240320	173300	465743800	9210	9210	9210	9210	0
175	20240320	173200	465743800	9210	9210	9210	9210	0
176	20240320	173100	465743800	9210	9210	9210	9210	0
177	20240320	173000	465743800	9210	9210	9210	9210	0
178	20240320	172900	465743800	9210	9210	9210	9210	0
179	20240320	172800	465743800	9210	9210	9210	9210	0
180	20240320	172700	465743800	9210	9210	9210	9210	0
181	20240320	172600	465743800	9210	9210	9210	9210	0
182	20240320	172500	465743800	9210	9210	9210	9210	547
183	20240320	172400	465743800	9210	9210	9210	9210	0
184	20240320	172300	465743800	9210	9210	9210	9210	0
185	20240320	172200	465743800	9210	9210	9210	9210	0
186	20240320	172100	465743800	9210	9210	9210	9210	0
187	20240320	172000	465743800	9210	9210	9210	9210	0
188	20240320	171900	465743800	9210	9210	9210	9210	0
189	20240320	171800	465743800	9210	9210	9210	9210	0
190	20240320	171700	465743800	9210	9210	9210	9210	0
191	20240320	171600	465743800	9210	9210	9210	9210	0
192	20240320	171500	465743800	9210	9210	9210	9210	0
193	20240320	171400	465743800	9210	9210	9210	9210	0
194	20240320	171300	465743800	9210	9210	9210	9210	0
195	20240320	171200	465743800	9210	9210	9210	9210	0
196	20240320	171100	465743800	9210	9210	9210	9210	0
197	20240320	171000	465743800	9210	9210	9210	9210	0
198	20240320	170900	465743800	9210	9210	9210	9210	0
199	20240320	170800	465743800	9210	9210	9210	9210	0
200	20240320	170700	465743800	9210	9210	9210	9210	0
201	20240320	170600	465743800	9210	9210	9210	9210	0
202	20240320	170500	465743800	9210	9210	9210	9210	0
203	20240320	170400	465743800	9210	9210	9210	9210	0
204	20240320	170300	465743800	9210	9210	9210	9210	0
205	20240320	170200	465743800	9210	9210	9210	9210	0
206	20240320	170100	465743800	9210	9210	9210	9210	0
207	20240320	170000	465743800	9210	9210	9210	9210	0
208	20240320	165900	465743800	9210	9210	9210	9210	0
209	20240320	165800	465743800	9210	9210	9210	9210	0
210	20240320	165700	465743800	9210	9210	9210	9210	0
211	20240320	165600	465743800	9210	9210	9210	9210	0
212	20240320	165500	465743800	9210	9210	9210	9210	547
213	20240320	165400	465743800	9210	9210	9210	9210	0
214	20240320	165300	465743800	9210	9210	9210	9210	0
215	20240320	165200	465743800	9210	9210	9210	9210	0
216	20240320	165100	465743800	9210	9210	9210	9210	0
217	20240320	165000	465743800	9210	9210	9210	9210	0
218	20240320	164900	465743800	9210	9210	9210	9210	0
219	20240320	164800	465743800	9210	9210	9210	9210	0
220	20240320	164700	465743800	9210	9210	9210	9210	0
221	20240320	164600	465743800	9210	9210	9210	9210	0
222	20240320	164500	465743800	9210	9210	9210	9210	0
223	20240320	164400	465743800	9210	9210	9210	9210	0
224	20240320	164300	465743800	9210	9210	9210	9210	0
225	20240320	164200	465743800	9210	9210	9210	9210	0
226	20240320	164100	465743800	9210	9210	9210	9210	0
227	20240320	164000	465743800	9210	9210	9210	9210	0
228	20240320	163900	465743800	9210	9210	9210	9210	0
229	20240320	163800	465743800	9210	9210	9210	9210	0
230	20240320	163700	465743800	9210	9210	9210	9210	0
231	20240320	163600	465743800	9210	9210	9210	9210	0
232	20240320	163500	465743800	9210	9210	9210	9210	0
233	20240320	163400	465743800	9210	9210	9210	9210	0
234	20240320	163300	465743800	9210	9210	9210	9210	0
235	20240320	163200	465743800	9210	9210	9210	9210	0
236	20240320	163100	465743800	9210	9210	9210	9210	0
237	20240320	163000	465743800	9210	9210	9210	9210	0
238	20240320	162900	465743800	9210	9210	9210	9210	0
239	20240320	162800	465743800	9210	9210	9210	9210	0
240	20240320	162700	465743800	9210	9210	9210	9210	0
241	20240320	162600	465743800	9210	9210	9210	9210	0
242	20240320	162500	465743800	9210	9210	9210	9210	547
243	20240320	162400	465743800	9210	9210	9210	9210	0
244	20240320	162300	465743800	9210	9210	9210	9210	0
245	20240320	162200	465743800	9210	9210	9210	9210	0
246	20240320	162100	465743800	9210	9210	9210	9210	0
247	20240320	162000	465743800	9210	9210	9210	9210	0
248	20240320	161900	465743800	9210	9210	9210	9210	0
249	20240320	161800	465743800	9210	9210	9210	9210	0
250	20240320	161700	465743800	9210	9210	9210	9210	0
251	20240320	161600	465743800	9210	9210	9210	9210	0
252	20240320	161500	465743800	9210	9210	9210	9210	0
253	20240320	161400	465743800	9210	9210	9210	9210	0
254	20240320	161300	465743800	9210	9210	9210	9210	0
255	20240320	161200	465743800	9210	9210	9210	9210	0
256	20240320	161100	465743800	9210	9210	9210	9210	0
257	20240320	161000	465743800	9210	9210	9210	9210	0
258	20240320	160900	465743800	9210	9210	9210	9210	0
259	20240320	160800	465743800	9210	9210	9210	9210	0
260	20240320	160700	465743800	9210	9210	9210	9210	0
261	20240320	160600	465743800	9210	9210	9210	9210	0
262	20240320	160500	465743800	9210	9210	9210	9210	0
263	20240320	160400	465743800	9210	9210	9210	9210	0
264	20240320	160300	465743800	9210	9210	9210	9210	0
265	20240320	160200	465743800	9210	9210	9210	9210	0
266	20240320	160100	465743800	9210	9210	9210	9210	0
267	20240320	160000	465743800	9210	9210	9210	9210	0
268	20240320	155900	465743800	9210	9210	9210	9210	0
269	20240320	155800	465743800	9210	9210	9210	9210	0
270	20240320	155700	465743800	9210	9210	9210	9210	0
271	20240320	155600	465743800	9210	9210	9210	9210	0
272	20240320	155500	465743800	9210	9210	9210	9210	547
273	20240320	155400	465743800	9210	9210	9210	9210	0
274	20240320	155300	465743800	9210	9210	9210	9210	0
275	20240320	155200	465743800	9210	9210	9210	9210	0
276	20240320	155100	465743800	9210	9210	9210	9210	0
277	20240320	155000	465743800	9210	9210	9210	9210	0
278	20240320	154900	465743800	9210	9210	9210	9210	0
279	20240320	154800	465743800	9210	9210	9210	9210	0
280	20240320	154700	465743800	9210	9210	9210	9210	0
281	20240320	154600	465743800	9210	9210	9210	9210	0
282	20240320	154500	465743800	9210	9210	9210	9210	0
283	20240320	154400	465743800	9210	9210	9210	9210	0
284	20240320	154300	465743800	9210	9210	9210	9210	0
285	20240320	154200	465743800	9210	9210	9210	9210	0
286	20240320	154100	465743800	9210	9210	9210	9210	0
287	20240320	154000	465743800	9210	9210	9210	9210	0
288	20240320	153900	465743800	9210	9210	9210	9210	0
289	20240320	153800	465743800	9210	9210	9210	9210	0
290	20240320	153700	465743800	9210	9210	9210	9210	0
291	20240320	153600	465743800	9210	9210	9210	9210	0
292	20240320	153500	465743800	9210	9210	9210	9210	0
293	20240320	153400	465743800	9210	9210	9210	9210	0
294	20240320	153300	465743800	9210	9210	9210	9210	0
295	20240320	153200	465743800	9210	9210	9210	9210	0
296	20240320	153100	465743800	9210	9210	9210	9210	0
297	20240320	153000	465743800	9210	9210	9210	9210	547
298	20240320	152900	460705930	9200	9200	9200	9200	0
299	20240320	152800	460705930	9200	9200	9200	9200	0
300	20240320	152700	460705930	9200	9200	9200	9200	0
301	20240320	152600	460705930	9200	9200	9200	9200	0
302	20240320	152500	460705930	9200	9200	9200	9200	0
303	20240320	152400	460705930	9200	9200	9200	9200	0
304	20240320	152300	460705930	9200	9200	9200	9200	0
305	20240320	152200	460705930	9200	9200	9200	9200	0
306	20240320	152100	460705930	9200	9200	9200	9200	0
307	20240320	152000	460705930	9200	9200	9200	9200	0
308	20240320	151900	460705930	9200	9240	9240	9200	435
309	20240320	151800	456699290	9240	9210	9240	9210	10
310	20240320	151700	456607160	9240	9240	9240	9240	0
311	20240320	151600	456607160	9240	9240	9240	9240	0
312	20240320	151500	456607160	9240	9220	9240	9220	149
313	20240320	151400	455233200	9220	9220	9220	9220	0
314	20240320	151300	455233200	9220	9220	9220	9220	0
315	20240320	151200	455233200	9220	9210	9220	9210	201
316	20240320	151100	453381980	9210	9210	9210	9210	14
317	20240320	151000	453253040	9210	9220	9220	9210	235
318	20240320	150900	451088670	9210	9210	9210	9210	0
319	20240320	150800	451088670	9210	9210	9220	9210	86
320	20240320	150700	450295770	9220	9220	9220	9220	12
321	20240320	150600	450185130	9220	9220	9220	9220	0
322	20240320	150500	450185130	9220	9220	9220	9220	9
323	20240320	150400	450102150	9220	9210	9220	9210	401
324	20240320	150300	446407930	9220	9220	9220	9220	4
325	20240320	150200	446371050	9220	9220	9220	9220	0
326	20240320	150100	446371050	9220	9220	9220	9220	1
327	20240320	150000	446361830	9220	9220	9220	9220	10
328	20240320	145900	446269630	9210	9210	9210	9210	0
329	20240320	145800	446269630	9210	9220	9220	9210	2
330	20240320	145700	446251200	9210	9220	9220	9210	297
331	20240320	145600	443515070	9230	9230	9230	9230	10
332	20240320	145500	443422770	9230	9230	9230	9230	10
333	20240320	145400	443330470	9210	9210	9210	9210	0
334	20240320	145300	443330470	9210	9210	9210	9210	0
335	20240320	145200	443330470	9210	9210	9210	9210	20
336	20240320	145100	443146270	9210	9210	9210	9210	1
337	20240320	145000	443137060	9210	9210	9210	9210	0
338	20240320	144900	443137060	9210	9210	9210	9210	7
339	20240320	144800	443072590	9210	9230	9230	9210	20
340	20240320	144700	442888050	9210	9230	9230	9210	18
341	20240320	144600	442722020	9220	9220	9220	9220	1
342	20240320	144500	442712800	9220	9220	9220	9220	0
343	20240320	144400	442712800	9220	9220	9220	9220	127
344	20240320	144300	441541860	9220	9220	9220	9220	0
345	20240320	144200	441541860	9220	9220	9220	9220	0
346	20240320	144100	441541860	9220	9220	9220	9220	0
347	20240320	144000	441541860	9220	9220	9220	9220	0
348	20240320	143900	441541860	9220	9220	9220	9220	0
349	20240320	143800	441541860	9220	9220	9220	9210	46
350	20240320	143700	441117990	9210	9210	9210	9210	2
351	20240320	143600	441099570	9210	9210	9210	9210	0
352	20240320	143500	441099570	9210	9210	9210	9210	0
353	20240320	143400	441099570	9210	9210	9210	9210	632
354	20240320	143300	435278850	9210	9210	9210	9210	44
355	20240320	143200	434873610	9210	9210	9210	9210	10
356	20240320	143100	434781510	9210	9210	9210	9210	16
357	20240320	143000	434634150	9210	9210	9210	9210	162
358	20240320	142900	433142130	9210	9210	9210	9210	0
359	20240320	142800	433142130	9210	9210	9210	9210	0
360	20240320	142700	433142130	9210	9210	9210	9210	58
361	20240320	142600	432607950	9200	9210	9210	9200	11
362	20240320	142500	432506700	9200	9200	9200	9200	110
363	20240320	142400	431494700	9210	9210	9210	9210	0
364	20240320	142300	431494700	9210	9210	9210	9210	0
365	20240320	142200	431494700	9210	9210	9210	9210	452
366	20240320	142100	427331780	9210	9210	9210	9210	0
367	20240320	142000	427331780	9210	9210	9210	9210	0
368	20240320	141900	427331780	9210	9210	9210	9210	47
369	20240320	141800	426898910	9200	9200	9200	9200	0
370	20240320	141700	426898910	9200	9210	9210	9200	80
371	20240320	141600	426162860	9210	9210	9210	9210	0
372	20240320	141500	426162860	9210	9210	9210	9210	443
373	20240320	141400	422082830	9220	9220	9220	9220	101
374	20240320	141300	421151610	9210	9210	9210	9210	59
375	20240320	141200	420608220	9210	9210	9210	9210	518
376	20240320	141100	415837440	9210	9210	9210	9210	0
377	20240320	141000	415837440	9210	9220	9220	9210	157
378	20240320	140900	414390870	9220	9220	9220	9220	4
379	20240320	140800	414353990	9220	9220	9220	9220	2
380	20240320	140700	414335550	9210	9210	9210	9210	0
381	20240320	140600	414335550	9210	9210	9210	9210	0
382	20240320	140500	414335550	9210	9210	9210	9210	156
383	20240320	140400	412898790	9220	9220	9220	9220	50
384	20240320	140300	412437790	9220	9220	9220	9220	2
385	20240320	140200	412419350	9220	9220	9220	9220	0
386	20240320	140100	412419350	9220	9220	9220	9220	13
387	20240320	140000	412299490	9220	9220	9220	9220	0
388	20240320	135900	412299490	9220	9220	9220	9220	0
389	20240320	135800	412299490	9220	9220	9220	9220	0
390	20240320	135700	412299490	9220	9220	9220	9220	1
391	20240320	135600	412290270	9220	9220	9220	9220	15
392	20240320	135500	412151970	9220	9220	9220	9220	0
393	20240320	135400	412151970	9220	9220	9220	9220	0
394	20240320	135300	412151970	9220	9220	9220	9220	0
395	20240320	135200	412151970	9220	9220	9220	9220	0
396	20240320	135100	412151970	9220	9220	9220	9220	3
397	20240320	135000	412124310	9220	9220	9220	9220	3
398	20240320	134900	412096650	9220	9220	9220	9220	0
399	20240320	134800	412096650	9220	9220	9220	9220	2
400	20240320	134700	412078210	9220	9220	9220	9220	0
401	20240320	134600	412078210	9220	9220	9220	9220	100
402	20240320	134500	411156210	9210	9210	9210	9210	0
403	20240320	134400	411156210	9210	9210	9210	9210	437
404	20240320	134300	407131440	9220	9220	9220	9220	2
405	20240320	134200	407113000	9230	9230	9230	9230	0
406	20240320	134100	407113000	9230	9230	9230	9230	0
407	20240320	134000	407113000	9230	9230	9230	9230	0
408	20240320	133900	407113000	9230	9230	9230	9230	15
409	20240320	133800	406974550	9200	9200	9200	9200	0
410	20240320	133700	406974550	9200	9210	9210	9200	4000
411	20240320	133600	370174520	9200	9200	9200	9200	0
412	20240320	133500	370174520	9200	9220	9220	9200	1750
413	20240320	133400	354056850	9230	9230	9230	9230	0
414	20240320	133300	354056850	9230	9230	9230	9230	0
415	20240320	133200	354056850	9230	9220	9230	9220	270
416	20240320	133100	351566750	9220	9220	9220	9220	0
417	20240320	133000	351566750	9220	9220	9220	9220	0
418	20240320	132900	351566750	9220	9220	9220	9220	0
419	20240320	132800	351566750	9220	9220	9220	9220	0
420	20240320	132700	351566750	9220	9230	9230	9220	234
421	20240320	132600	349409260	9240	9240	9240	9240	30
422	20240320	132500	349132060	9240	9240	9240	9240	2
423	20240320	132400	349113580	9230	9230	9230	9230	0
424	20240320	132300	349113580	9230	9230	9230	9230	0
425	20240320	132200	349113580	9230	9230	9230	9230	0
426	20240320	132100	349113580	9230	9230	9230	9230	18
427	20240320	132000	348947440	9240	9240	9240	9240	0
428	20240320	131900	348947440	9240	9240	9240	9240	0
429	20240320	131800	348947440	9240	9240	9240	9240	20
430	20240320	131700	348762640	9240	9240	9240	9240	1
431	20240320	131600	348753400	9240	9240	9240	9240	1
432	20240320	131500	348744160	9240	9240	9240	9240	1
433	20240320	131400	348734920	9230	9230	9230	9230	50
434	20240320	131300	348273420	9230	9230	9230	9230	932
435	20240320	131200	339671060	9230	9230	9230	9230	18
436	20240320	131100	339504920	9210	9210	9210	9210	0
437	20240320	131000	339504920	9210	9210	9210	9210	0
438	20240320	130900	339504920	9210	9210	9210	9210	0
439	20240320	130800	339504920	9210	9210	9210	9210	150
440	20240320	130700	338123420	9210	9210	9210	9210	0
441	20240320	130600	338123420	9210	9210	9210	9210	4
442	20240320	130500	338086580	9230	9230	9230	9230	0
443	20240320	130400	338086580	9230	9210	9230	9210	2
444	20240320	130300	338068140	9230	9230	9230	9230	4
445	20240320	130200	338031220	9230	9230	9230	9230	0
446	20240320	130100	338031220	9230	9210	9230	9210	2
447	20240320	130000	338012780	9240	9210	9240	9210	2
448	20240320	125900	337994330	9210	9210	9210	9210	0
449	20240320	125800	337994330	9210	9210	9210	9210	0
450	20240320	125700	337994330	9210	9210	9210	9210	0
451	20240320	125600	337994330	9210	9210	9210	9210	200
452	20240320	125500	336152330	9210	9210	9210	9210	0
453	20240320	125400	336152330	9210	9230	9230	9210	200
454	20240320	125300	334309560	9240	9240	9240	9240	108
455	20240320	125200	333311640	9240	9240	9240	9240	0
456	20240320	125100	333311640	9240	9240	9240	9240	3
457	20240320	125000	333283920	9240	9230	9240	9230	3
458	20240320	124900	333256220	9220	9220	9220	9220	0
459	20240320	124800	333256220	9220	9220	9220	9220	0
460	20240320	124700	333256220	9220	9220	9220	9220	0
461	20240320	124600	333256220	9220	9240	9240	9220	169
462	20240320	124500	331697860	9240	9240	9240	9240	10
463	20240320	124400	331605460	9200	9210	9240	9200	2201
464	20240320	124300	311355700	9240	9240	9240	9240	10
465	20240320	124200	311263300	9240	9240	9240	9240	0
466	20240320	124100	311263300	9240	9240	9240	9240	0
467	20240320	124000	311263300	9240	9210	9240	9210	201
468	20240320	123900	309412060	9210	9210	9210	9210	0
469	20240320	123800	309412060	9210	9220	9220	9210	1600
470	20240320	123700	294675540	9220	9230	9230	9220	10
471	20240320	123600	294583320	9260	9260	9260	9260	0
472	20240320	123500	294583320	9260	9260	9260	9260	0
473	20240320	123400	294583320	9260	9260	9260	9260	0
474	20240320	123300	294583320	9260	9260	9260	9260	0
475	20240320	123200	294583320	9260	9260	9260	9260	10
476	20240320	123100	294490720	9250	9250	9250	9250	0
477	20240320	123000	294490720	9250	9250	9250	9250	0
478	20240320	122900	294490720	9250	9250	9250	9250	0
479	20240320	122800	294490720	9250	9260	9260	9250	389
480	20240320	122700	290890580	9260	9260	9260	9260	293
481	20240320	122600	288177400	9260	9260	9260	9260	1
482	20240320	122500	288168140	9230	9230	9230	9230	1
483	20240320	122400	288158910	9210	9230	9230	9210	7727
484	20240320	122300	216961360	9230	9270	9270	9230	320
485	20240320	122200	214006230	9280	9280	9280	9280	0
486	20240320	122100	214006230	9280	9280	9280	9280	0
487	20240320	122000	214006230	9280	9280	9280	9280	2
488	20240320	121900	213987670	9280	9280	9280	9280	0
489	20240320	121800	213987670	9280	9280	9280	9280	17
490	20240320	121700	213829910	9280	9280	9280	9280	0
491	20240320	121600	213829910	9280	9280	9280	9280	0
492	20240320	121500	213829910	9280	9280	9280	9280	0
493	20240320	121400	213829910	9280	9280	9280	9280	42
494	20240320	121300	213440150	9280	9280	9280	9280	0
495	20240320	121200	213440150	9280	9280	9280	9280	27
496	20240320	121100	213189590	9290	9290	9290	9290	0
497	20240320	121000	213189590	9290	9290	9290	9290	74
498	20240320	120900	212502130	9300	9300	9300	9300	0
499	20240320	120800	212502130	9300	9300	9300	9300	0
500	20240320	120700	212502130	9300	9300	9300	9300	0
501	20240320	120600	212502130	9300	9290	9300	9290	277
502	20240320	120500	209928760	9290	9290	9290	9290	1
503	20240320	120400	209919470	9290	9290	9290	9290	0
504	20240320	120300	209919470	9290	9290	9290	9290	0
505	20240320	120200	209919470	9290	9290	9290	9290	0
506	20240320	120100	209919470	9290	9290	9290	9290	3
507	20240320	120000	209891600	9290	9290	9290	9290	1
508	20240320	115900	209882310	9280	9280	9280	9280	202
509	20240320	115800	208007750	9260	9260	9260	9260	26
510	20240320	115700	207766990	9260	9260	9260	9260	1
511	20240320	115600	207757730	9260	9260	9260	9260	4
512	20240320	115500	207720690	9250	9250	9250	9250	1
513	20240320	115400	207711440	9260	9260	9260	9260	31
514	20240320	115300	207424380	9260	9260	9260	9260	0
515	20240320	115200	207424380	9260	9260	9260	9260	0
516	20240320	115100	207424380	9260	9260	9260	9260	0
517	20240320	115000	207424380	9260	9250	9260	9250	32
518	20240320	114900	207128360	9250	9250	9250	9250	0
519	20240320	114800	207128360	9250	9250	9250	9250	8
520	20240320	114700	207054360	9260	9260	9260	9260	0
521	20240320	114600	207054360	9260	9260	9260	9260	0
522	20240320	114500	207054360	9260	9260	9260	9260	5
523	20240320	114400	207008060	9270	9270	9270	9270	0
524	20240320	114300	207008060	9270	9270	9270	9270	0
525	20240320	114200	207008060	9270	9270	9270	9270	0
526	20240320	114100	207008060	9270	9270	9270	9270	0
527	20240320	114000	207008060	9270	9270	9270	9270	0
528	20240320	113900	207008060	9270	9270	9270	9270	0
529	20240320	113800	207008060	9270	9230	9270	9230	14
530	20240320	113700	206878800	9280	9280	9280	9280	0
531	20240320	113600	206878800	9280	9280	9280	9280	0
532	20240320	113500	206878800	9280	9280	9280	9280	1
533	20240320	113400	206869520	9230	9230	9230	9230	21
534	20240320	113300	206675690	9280	9250	9280	9250	5
535	20240320	113200	206629320	9240	9240	9240	9240	0
536	20240320	113100	206629320	9240	9230	9240	9230	554
537	20240320	113000	201515890	9250	9250	9250	9250	1
538	20240320	112900	201506640	9230	9230	9230	9230	240
539	20240320	112800	199291440	9250	9240	9250	9240	81
540	20240320	112700	198542990	9250	9250	9250	9250	5
541	20240320	112600	198496740	9250	9250	9250	9250	6
542	20240320	112500	198441240	9250	9250	9250	9250	103
543	20240320	112400	197488490	9250	9250	9250	9250	310
544	20240320	112300	194620990	9250	9250	9250	9240	296
545	20240320	112200	191885740	9250	9260	9260	9250	511
546	20240320	112100	187158940	9290	9290	9290	9290	0
547	20240320	112000	187158940	9290	9290	9290	9290	0
548	20240320	111900	187158940	9290	9290	9290	9290	0
549	20240320	111800	187158940	9290	9270	9290	9260	92
550	20240320	111700	186306840	9290	9290	9290	9290	3
551	20240320	111600	186278970	9290	9290	9290	9290	0
552	20240320	111500	186278970	9290	9290	9290	9290	0
553	20240320	111400	186278970	9290	9290	9290	9290	0
554	20240320	111300	186278970	9290	9290	9290	9290	0
555	20240320	111200	186278970	9290	9290	9290	9290	0
556	20240320	111100	186278970	9290	9290	9290	9290	0
557	20240320	111000	186278970	9290	9290	9290	9290	1
558	20240320	110900	186269680	9280	9280	9280	9280	0
559	20240320	110800	186269680	9280	9290	9290	9280	21
560	20240320	110700	186074740	9310	9310	9310	9310	1
561	20240320	110600	186065430	9290	9290	9290	9290	20
562	20240320	110500	185879630	9310	9310	9310	9310	0
563	20240320	110400	185879630	9310	9310	9310	9310	0
564	20240320	110300	185879630	9310	9310	9310	9310	3
565	20240320	110200	185851700	9270	9310	9310	9270	216
566	20240320	110100	183849340	9310	9290	9310	9290	22
567	20240320	110000	183644780	9290	9290	9290	9290	0
568	20240320	105900	183644780	9290	9290	9290	9280	102
569	20240320	105800	182698200	9290	9290	9290	9290	0
570	20240320	105700	182698200	9290	9290	9290	9290	35
571	20240320	105600	182373050	9310	9300	9310	9300	35
572	20240320	105500	182047390	9300	9300	9300	9300	0
573	20240320	105400	182047390	9300	9300	9300	9300	7
574	20240320	105300	181982290	9300	9300	9300	9300	10
575	20240320	105200	181889290	9300	9300	9300	9300	48
576	20240320	105100	181442890	9300	9300	9300	9300	0
577	20240320	105000	181442890	9300	9300	9300	9300	2
578	20240320	104900	181424290	9270	9300	9300	9270	101
579	20240320	104800	180487490	9270	9270	9270	9270	46
580	20240320	104700	180061070	9310	9310	9310	9310	0
581	20240320	104600	180061070	9310	9270	9310	9270	157
582	20240320	104500	178605640	9260	9350	9350	9260	4
583	20240320	104400	178568450	9270	9300	9390	9270	4
584	20240320	104300	178531200	9320	9370	9370	9320	1168
585	20240320	104200	167625480	9370	9480	9480	9360	554
586	20240320	104100	162426580	9380	9390	9500	9380	2002
587	20240320	104000	143515730	9400	9380	9400	9380	1000
588	20240320	103900	134132640	9400	9310	9400	9310	1457
589	20240320	103800	120510080	9310	9290	9320	9290	410
590	20240320	103700	116692380	9290	9270	9290	9270	208
591	20240320	103600	114762960	9230	9230	9230	9230	0
592	20240320	103500	114762960	9230	9230	9230	9230	0
593	20240320	103400	114762960	9230	9230	9230	9230	0
594	20240320	103300	114762960	9230	9240	9240	9230	244
595	20240320	103200	112509460	9320	9320	9320	9320	1
596	20240320	103100	112500140	9320	9250	9320	9250	1000
597	20240320	103000	103233250	9240	9230	9240	9230	398
598	20240320	102900	99557710	9230	9250	9250	9230	1130
599	20240320	102800	89109720	9280	9260	9280	9260	11
600	20240320	102700	89007840	9280	9330	9330	9260	227
601	20240320	102600	86905730	9270	9270	9270	9270	1
602	20240320	102500	86896460	9270	9270	9270	9270	2
603	20240320	102400	86877920	9320	9320	9320	9320	160
604	20240320	102300	85386720	9320	9320	9320	9320	0
605	20240320	102200	85386720	9320	9320	9320	9320	2
606	20240320	102100	85368080	9320	9280	9320	9270	57
607	20240320	102000	84839580	9320	9320	9320	9320	1
608	20240320	101900	84830260	9320	9320	9320	9320	0
609	20240320	101800	84830260	9320	9320	9320	9320	0
610	20240320	101700	84830260	9320	9320	9320	9320	1
611	20240320	101600	84820940	9270	9310	9320	9270	56
612	20240320	101500	84301610	9310	9310	9310	9300	59
613	20240320	101400	83752830	9300	9300	9300	9300	41
614	20240320	101300	83371530	9300	9300	9300	9300	50
615	20240320	101200	82906530	9300	9300	9300	9300	0
616	20240320	101100	82906530	9300	9300	9300	9300	3
617	20240320	101000	82878630	9300	9300	9300	9300	2
618	20240320	100900	82860030	9320	9320	9320	9320	0
619	20240320	100800	82860030	9320	9320	9320	9320	0
620	20240320	100700	82860030	9320	9320	9320	9320	0
621	20240320	100600	82860030	9320	9320	9320	9320	2
622	20240320	100500	82841390	9280	9280	9280	9280	0
623	20240320	100400	82841390	9280	9280	9280	9280	48
624	20240320	100300	82395950	9320	9320	9320	9320	4
625	20240320	100200	82358670	9320	9320	9320	9320	0
626	20240320	100100	82358670	9320	9320	9320	9320	0
627	20240320	100000	82358670	9320	9320	9320	9320	0
628	20240320	095900	82358670	9320	9320	9320	9320	1
629	20240320	095800	82349350	9320	9320	9320	9320	1
630	20240320	095700	82340030	9320	9320	9320	9320	2
631	20240320	095600	82321390	9320	9320	9320	9320	1
632	20240320	095500	82312070	9320	9320	9320	9320	0
633	20240320	095400	82312070	9320	9320	9320	9320	3
634	20240320	095300	82284110	9320	9320	9320	9320	5
635	20240320	095200	82237510	9320	9320	9320	9320	0
636	20240320	095100	82237510	9320	9320	9320	9320	0
637	20240320	095000	82237510	9320	9320	9320	9320	0
638	20240320	094900	82237510	9320	9310	9320	9310	30
639	20240320	094800	81957990	9320	9320	9320	9320	0
640	20240320	094700	81957990	9320	9320	9320	9320	0
641	20240320	094600	81957990	9320	9320	9320	9320	0
642	20240320	094500	81957990	9320	9320	9320	9320	0
643	20240320	094400	81957990	9320	9310	9320	9310	26
644	20240320	094300	81715780	9310	9310	9310	9310	10
645	20240320	094200	81622680	9320	9320	9320	9320	6
646	20240320	094100	81566760	9320	9310	9320	9310	16
647	20240320	094000	81417660	9310	9320	9320	9310	41
648	20240320	093900	81035690	9320	9270	9320	9270	2034
649	20240320	093800	62142780	9270	9270	9270	9270	127
650	20240320	093700	60965490	9280	9270	9280	9270	42
651	20240320	093600	60576090	9270	9260	9270	9260	25
652	20240320	093500	60344530	9260	9260	9260	9260	0
653	20240320	093400	60344530	9260	9260	9260	9260	1
654	20240320	093300	60335270	9260	9260	9260	9260	1
655	20240320	093200	60326010	9250	9250	9250	9250	6
656	20240320	093100	60270510	9260	9220	9260	9210	418
657	20240320	093000	56415670	9220	9250	9250	9220	2050
658	20240320	092900	37500650	9260	9260	9260	9260	26
659	20240320	092800	37259890	9260	9270	9270	9260	30
660	20240320	092700	36982060	9270	9270	9270	9270	6
661	20240320	092600	36926440	9260	9260	9270	9260	225
662	20240320	092500	34842000	9260	9260	9260	9260	1
663	20240320	092400	34832740	9250	9250	9250	9250	1
664	20240320	092300	34823490	9260	9260	9260	9260	1
665	20240320	092200	34814230	9250	9250	9250	9250	0
666	20240320	092100	34814230	9250	9250	9250	9250	1
667	20240320	092000	34804980	9260	9260	9260	9260	0
668	20240320	091900	34804980	9260	9260	9260	9260	108
669	20240320	091800	33804900	9260	9260	9260	9260	1
670	20240320	091700	33795640	9240	9240	9240	9240	1
671	20240320	091600	33786400	9270	9270	9270	9270	12
672	20240320	091500	33675160	9280	9280	9280	9280	1
673	20240320	091400	33665880	9230	9230	9230	9230	5
674	20240320	091300	33619730	9230	9240	9290	9230	467
675	20240320	091200	29304680	9290	9250	9290	9250	359
676	20240320	091100	25983890	9220	9320	9320	9220	1624
677	20240320	091000	10993470	9340	9340	9340	9340	0
678	20240320	090900	10993470	9340	9340	9340	9340	0
679	20240320	090800	10993470	9340	9340	9340	9340	1
680	20240320	090700	10984130	9370	9370	9370	9370	0
681	20240320	090600	10984130	9370	9310	9370	9310	20
682	20240320	090500	10797640	9310	9260	9310	9250	591
683	20240320	090400	5329830	9310	9260	9310	9250	51
684	20240320	090300	4857780	9310	9300	9310	9300	7
685	20240320	090200	4792670	9300	9300	9300	9300	0
686	20240320	090100	4792670	9300	9290	9300	9290	3
687	20240320	090000	4764790	9280	9270	9280	9270	514