KissMeData/109860/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200900	88094040	9240	9240	9240	9240	817
3	20240313	200800	88094040	9240	9240	9240	9240	0
4	20240313	200700	88094040	9240	9240	9240	9240	0
5	20240313	200600	88094040	9240	9240	9240	9240	0
6	20240313	200500	88094040	9240	9240	9240	9240	0
7	20240313	200400	88094040	9240	9240	9240	9240	0
8	20240313	200300	88094040	9240	9240	9240	9240	0
9	20240313	200200	88094040	9240	9240	9240	9240	0
10	20240313	200100	88094040	9240	9240	9240	9240	0
11	20240313	200000	88094040	9240	9240	9240	9240	0
12	20240313	195900	88094040	9240	9240	9240	9240	0
13	20240313	195800	88094040	9240	9240	9240	9240	0
14	20240313	195700	88094040	9240	9240	9240	9240	0
15	20240313	195600	88094040	9240	9240	9240	9240	0
16	20240313	195500	88094040	9240	9240	9240	9240	0
17	20240313	195400	88094040	9240	9240	9240	9240	0
18	20240313	195300	88094040	9240	9240	9240	9240	0
19	20240313	195200	88094040	9240	9240	9240	9240	0
20	20240313	195100	88094040	9240	9240	9240	9240	0
21	20240313	195000	88094040	9240	9240	9240	9240	0
22	20240313	194900	88094040	9240	9240	9240	9240	0
23	20240313	194800	88094040	9240	9240	9240	9240	0
24	20240313	194700	88094040	9240	9240	9240	9240	0
25	20240313	194600	88094040	9240	9240	9240	9240	0
26	20240313	194500	88094040	9240	9240	9240	9240	0
27	20240313	194400	88094040	9240	9240	9240	9240	0
28	20240313	194300	88094040	9240	9240	9240	9240	0
29	20240313	194200	88094040	9240	9240	9240	9240	0
30	20240313	194100	88094040	9240	9240	9240	9240	0
31	20240313	194000	88094040	9240	9240	9240	9240	0
32	20240313	193900	88094040	9240	9240	9240	9240	817
33	20240313	193800	88094040	9240	9240	9240	9240	0
34	20240313	193700	88094040	9240	9240	9240	9240	0
35	20240313	193600	88094040	9240	9240	9240	9240	0
36	20240313	193500	88094040	9240	9240	9240	9240	0
37	20240313	193400	88094040	9240	9240	9240	9240	0
38	20240313	193300	88094040	9240	9240	9240	9240	0
39	20240313	193200	88094040	9240	9240	9240	9240	0
40	20240313	193100	88094040	9240	9240	9240	9240	0
41	20240313	193000	88094040	9240	9240	9240	9240	0
42	20240313	192900	88094040	9240	9240	9240	9240	0
43	20240313	192800	88094040	9240	9240	9240	9240	0
44	20240313	192700	88094040	9240	9240	9240	9240	0
45	20240313	192600	88094040	9240	9240	9240	9240	0
46	20240313	192500	88094040	9240	9240	9240	9240	0
47	20240313	192400	88094040	9240	9240	9240	9240	0
48	20240313	192300	88094040	9240	9240	9240	9240	0
49	20240313	192200	88094040	9240	9240	9240	9240	0
50	20240313	192100	88094040	9240	9240	9240	9240	0
51	20240313	192000	88094040	9240	9240	9240	9240	0
52	20240313	191900	88094040	9240	9240	9240	9240	0
53	20240313	191800	88094040	9240	9240	9240	9240	0
54	20240313	191700	88094040	9240	9240	9240	9240	0
55	20240313	191600	88094040	9240	9240	9240	9240	0
56	20240313	191500	88094040	9240	9240	9240	9240	0
57	20240313	191400	88094040	9240	9240	9240	9240	0
58	20240313	191300	88094040	9240	9240	9240	9240	0
59	20240313	191200	88094040	9240	9240	9240	9240	0
60	20240313	191100	88094040	9240	9240	9240	9240	0
61	20240313	191000	88094040	9240	9240	9240	9240	0
62	20240313	190900	88094040	9240	9240	9240	9240	817
63	20240313	190800	88094040	9240	9240	9240	9240	0
64	20240313	190700	88094040	9240	9240	9240	9240	0
65	20240313	190600	88094040	9240	9240	9240	9240	0
66	20240313	190500	88094040	9240	9240	9240	9240	0
67	20240313	190400	88094040	9240	9240	9240	9240	0
68	20240313	190300	88094040	9240	9240	9240	9240	0
69	20240313	190200	88094040	9240	9240	9240	9240	0
70	20240313	190100	88094040	9240	9240	9240	9240	0
71	20240313	190000	88094040	9240	9240	9240	9240	0
72	20240313	185900	88094040	9240	9240	9240	9240	0
73	20240313	185800	88094040	9240	9240	9240	9240	0
74	20240313	185700	88094040	9240	9240	9240	9240	0
75	20240313	185600	88094040	9240	9240	9240	9240	0
76	20240313	185500	88094040	9240	9240	9240	9240	0
77	20240313	185400	88094040	9240	9240	9240	9240	0
78	20240313	185300	88094040	9240	9240	9240	9240	0
79	20240313	185200	88094040	9240	9240	9240	9240	0
80	20240313	185100	88094040	9240	9240	9240	9240	0
81	20240313	185000	88094040	9240	9240	9240	9240	0
82	20240313	184900	88094040	9240	9240	9240	9240	0
83	20240313	184800	88094040	9240	9240	9240	9240	0
84	20240313	184700	88094040	9240	9240	9240	9240	0
85	20240313	184600	88094040	9240	9240	9240	9240	0
86	20240313	184500	88094040	9240	9240	9240	9240	0
87	20240313	184400	88094040	9240	9240	9240	9240	0
88	20240313	184300	88094040	9240	9240	9240	9240	0
89	20240313	184200	88094040	9240	9240	9240	9240	0
90	20240313	184100	88094040	9240	9240	9240	9240	0
91	20240313	184000	88094040	9240	9240	9240	9240	0
92	20240313	183900	88094040	9240	9240	9240	9240	817
93	20240313	183800	88094040	9240	9240	9240	9240	0
94	20240313	183700	88094040	9240	9240	9240	9240	0
95	20240313	183600	88094040	9240	9240	9240	9240	0
96	20240313	183500	88094040	9240	9240	9240	9240	0
97	20240313	183400	88094040	9240	9240	9240	9240	0
98	20240313	183300	88094040	9240	9240	9240	9240	0
99	20240313	183200	88094040	9240	9240	9240	9240	0
100	20240313	183100	88094040	9240	9240	9240	9240	0
101	20240313	183000	88094040	9240	9240	9240	9240	0
102	20240313	182900	88094040	9240	9240	9240	9240	0
103	20240313	182800	88094040	9240	9240	9240	9240	0
104	20240313	182700	88094040	9240	9240	9240	9240	0
105	20240313	182600	88094040	9240	9240	9240	9240	0
106	20240313	182500	88094040	9240	9240	9240	9240	0
107	20240313	182400	88094040	9240	9240	9240	9240	0
108	20240313	182300	88094040	9240	9240	9240	9240	0
109	20240313	182200	88094040	9240	9240	9240	9240	0
110	20240313	182100	88094040	9240	9240	9240	9240	0
111	20240313	182000	88094040	9240	9240	9240	9240	0
112	20240313	181900	88094040	9240	9240	9240	9240	0
113	20240313	181800	88094040	9240	9240	9240	9240	0
114	20240313	181700	88094040	9240	9240	9240	9240	0
115	20240313	181600	88094040	9240	9240	9240	9240	0
116	20240313	181500	88094040	9240	9240	9240	9240	0
117	20240313	181400	88094040	9240	9240	9240	9240	0
118	20240313	181300	88094040	9240	9240	9240	9240	0
119	20240313	181200	88094040	9240	9240	9240	9240	0
120	20240313	181100	88094040	9240	9240	9240	9240	0
121	20240313	181000	88094040	9240	9240	9240	9240	0
122	20240313	180900	88094040	9240	9240	9240	9240	817
123	20240313	180800	88094040	9240	9240	9240	9240	0
124	20240313	180700	88094040	9240	9240	9240	9240	0
125	20240313	180600	88094040	9240	9240	9240	9240	0
126	20240313	180500	88094040	9240	9240	9240	9240	0
127	20240313	180400	88094040	9240	9240	9240	9240	0
128	20240313	180300	88094040	9240	9240	9240	9240	0
129	20240313	180200	88094040	9240	9240	9240	9240	0
130	20240313	180100	88094040	9240	9240	9240	9240	0
131	20240313	180000	88094040	9240	9240	9240	9240	0
132	20240313	175900	88094040	9240	9240	9240	9240	0
133	20240313	175800	88094040	9240	9240	9240	9240	0
134	20240313	175700	88094040	9240	9240	9240	9240	0
135	20240313	175600	88094040	9240	9240	9240	9240	0
136	20240313	175500	88094040	9240	9240	9240	9240	0
137	20240313	175400	88094040	9240	9240	9240	9240	0
138	20240313	175300	88094040	9240	9240	9240	9240	0
139	20240313	175200	88094040	9240	9240	9240	9240	0
140	20240313	175100	88094040	9240	9240	9240	9240	0
141	20240313	175000	88094040	9240	9240	9240	9240	0
142	20240313	174900	88094040	9240	9240	9240	9240	0
143	20240313	174800	88094040	9240	9240	9240	9240	0
144	20240313	174700	88094040	9240	9240	9240	9240	0
145	20240313	174600	88094040	9240	9240	9240	9240	0
146	20240313	174500	88094040	9240	9240	9240	9240	0
147	20240313	174400	88094040	9240	9240	9240	9240	0
148	20240313	174300	88094040	9240	9240	9240	9240	0
149	20240313	174200	88094040	9240	9240	9240	9240	0
150	20240313	174100	88094040	9240	9240	9240	9240	0
151	20240313	174000	88094040	9240	9240	9240	9240	0
152	20240313	173900	88094040	9240	9240	9240	9240	817
153	20240313	173800	88094040	9240	9240	9240	9240	0
154	20240313	173700	88094040	9240	9240	9240	9240	0
155	20240313	173600	88094040	9240	9240	9240	9240	0
156	20240313	173500	88094040	9240	9240	9240	9240	0
157	20240313	173400	88094040	9240	9240	9240	9240	0
158	20240313	173300	88094040	9240	9240	9240	9240	0
159	20240313	173200	88094040	9240	9240	9240	9240	0
160	20240313	173100	88094040	9240	9240	9240	9240	0
161	20240313	173000	88094040	9240	9240	9240	9240	0
162	20240313	172900	88094040	9240	9240	9240	9240	0
163	20240313	172800	88094040	9240	9240	9240	9240	0
164	20240313	172700	88094040	9240	9240	9240	9240	0
165	20240313	172600	88094040	9240	9240	9240	9240	0
166	20240313	172500	88094040	9240	9240	9240	9240	0
167	20240313	172400	88094040	9240	9240	9240	9240	0
168	20240313	172300	88094040	9240	9240	9240	9240	0
169	20240313	172200	88094040	9240	9240	9240	9240	0
170	20240313	172100	88094040	9240	9240	9240	9240	0
171	20240313	172000	88094040	9240	9240	9240	9240	0
172	20240313	171900	88094040	9240	9240	9240	9240	0
173	20240313	171800	88094040	9240	9240	9240	9240	0
174	20240313	171700	88094040	9240	9240	9240	9240	0
175	20240313	171600	88094040	9240	9240	9240	9240	0
176	20240313	171500	88094040	9240	9240	9240	9240	0
177	20240313	171400	88094040	9240	9240	9240	9240	0
178	20240313	171300	88094040	9240	9240	9240	9240	0
179	20240313	171200	88094040	9240	9240	9240	9240	0
180	20240313	171100	88094040	9240	9240	9240	9240	0
181	20240313	171000	88094040	9240	9240	9240	9240	0
182	20240313	170900	88094040	9240	9240	9240	9240	817
183	20240313	170800	88094040	9240	9240	9240	9240	0
184	20240313	170700	88094040	9240	9240	9240	9240	0
185	20240313	170600	88094040	9240	9240	9240	9240	0
186	20240313	170500	88094040	9240	9240	9240	9240	0
187	20240313	170400	88094040	9240	9240	9240	9240	0
188	20240313	170300	88094040	9240	9240	9240	9240	0
189	20240313	170200	88094040	9240	9240	9240	9240	0
190	20240313	170100	88094040	9240	9240	9240	9240	0
191	20240313	170000	88094040	9240	9240	9240	9240	0
192	20240313	165900	88094040	9240	9240	9240	9240	0
193	20240313	165800	88094040	9240	9240	9240	9240	0
194	20240313	165700	88094040	9240	9240	9240	9240	0
195	20240313	165600	88094040	9240	9240	9240	9240	0
196	20240313	165500	88094040	9240	9240	9240	9240	0
197	20240313	165400	88094040	9240	9240	9240	9240	0
198	20240313	165300	88094040	9240	9240	9240	9240	0
199	20240313	165200	88094040	9240	9240	9240	9240	0
200	20240313	165100	88094040	9240	9240	9240	9240	0
201	20240313	165000	88094040	9240	9240	9240	9240	0
202	20240313	164900	88094040	9240	9240	9240	9240	0
203	20240313	164800	88094040	9240	9240	9240	9240	0
204	20240313	164700	88094040	9240	9240	9240	9240	0
205	20240313	164600	88094040	9240	9240	9240	9240	0
206	20240313	164500	88094040	9240	9240	9240	9240	0
207	20240313	164400	88094040	9240	9240	9240	9240	0
208	20240313	164300	88094040	9240	9240	9240	9240	0
209	20240313	164200	88094040	9240	9240	9240	9240	0
210	20240313	164100	88094040	9240	9240	9240	9240	0
211	20240313	164000	88094040	9240	9240	9240	9240	0
212	20240313	163900	88094040	9240	9240	9240	9240	817
213	20240313	163800	88094040	9240	9240	9240	9240	0
214	20240313	163700	88094040	9240	9240	9240	9240	0
215	20240313	163600	88094040	9240	9240	9240	9240	0
216	20240313	163500	88094040	9240	9240	9240	9240	0
217	20240313	163400	88094040	9240	9240	9240	9240	0
218	20240313	163300	88094040	9240	9240	9240	9240	0
219	20240313	163200	88094040	9240	9240	9240	9240	0
220	20240313	163100	88094040	9240	9240	9240	9240	0
221	20240313	163000	88094040	9240	9240	9240	9240	0
222	20240313	162900	88094040	9240	9240	9240	9240	0
223	20240313	162800	88094040	9240	9240	9240	9240	0
224	20240313	162700	88094040	9240	9240	9240	9240	0
225	20240313	162600	88094040	9240	9240	9240	9240	0
226	20240313	162500	88094040	9240	9240	9240	9240	0
227	20240313	162400	88094040	9240	9240	9240	9240	0
228	20240313	162300	88094040	9240	9240	9240	9240	0
229	20240313	162200	88094040	9240	9240	9240	9240	0
230	20240313	162100	88094040	9240	9240	9240	9240	0
231	20240313	162000	88094040	9240	9240	9240	9240	0
232	20240313	161900	88094040	9240	9240	9240	9240	0
233	20240313	161800	88094040	9240	9240	9240	9240	0
234	20240313	161700	88094040	9240	9240	9240	9240	0
235	20240313	161600	88094040	9240	9240	9240	9240	0
236	20240313	161500	88094040	9240	9240	9240	9240	0
237	20240313	161400	88094040	9240	9240	9240	9240	0
238	20240313	161300	88094040	9240	9240	9240	9240	0
239	20240313	161200	88094040	9240	9240	9240	9240	0
240	20240313	161100	88094040	9240	9240	9240	9240	0
241	20240313	161000	88094040	9240	9240	9240	9240	0
242	20240313	160900	88094040	9240	9240	9240	9240	817
243	20240313	160800	88094040	9240	9240	9240	9240	0
244	20240313	160700	88094040	9240	9240	9240	9240	0
245	20240313	160600	88094040	9240	9240	9240	9240	0
246	20240313	160500	88094040	9240	9240	9240	9240	0
247	20240313	160400	88094040	9240	9240	9240	9240	0
248	20240313	160300	88094040	9240	9240	9240	9240	0
249	20240313	160200	88094040	9240	9240	9240	9240	0
250	20240313	160100	88094040	9240	9240	9240	9240	0
251	20240313	160000	88094040	9240	9240	9240	9240	0
252	20240313	155900	88094040	9240	9240	9240	9240	0
253	20240313	155800	88094040	9240	9240	9240	9240	0
254	20240313	155700	88094040	9240	9240	9240	9240	0
255	20240313	155600	88094040	9240	9240	9240	9240	0
256	20240313	155500	88094040	9240	9240	9240	9240	0
257	20240313	155400	88094040	9240	9240	9240	9240	0
258	20240313	155300	88094040	9240	9240	9240	9240	0
259	20240313	155200	88094040	9240	9240	9240	9240	0
260	20240313	155100	88094040	9240	9240	9240	9240	0
261	20240313	155000	88094040	9240	9240	9240	9240	0
262	20240313	154900	88094040	9240	9240	9240	9240	0
263	20240313	154800	88094040	9240	9240	9240	9240	0
264	20240313	154700	88094040	9240	9240	9240	9240	0
265	20240313	154600	88094040	9240	9240	9240	9240	0
266	20240313	154500	88094040	9240	9240	9240	9240	0
267	20240313	154400	88094040	9240	9240	9240	9240	0
268	20240313	154300	88094040	9240	9240	9240	9240	0
269	20240313	154200	88094040	9240	9240	9240	9240	0
270	20240313	154100	88094040	9240	9240	9240	9240	0
271	20240313	154000	88094040	9240	9240	9240	9240	0
272	20240313	153900	88094040	9240	9240	9240	9240	817
273	20240313	153800	88094040	9240	9240	9240	9240	0
274	20240313	153700	88094040	9240	9240	9240	9240	0
275	20240313	153600	88094040	9240	9240	9240	9240	0
276	20240313	153500	88094040	9240	9240	9240	9240	0
277	20240313	153400	88094040	9240	9240	9240	9240	0
278	20240313	153300	88094040	9240	9240	9240	9240	0
279	20240313	153200	88094040	9240	9240	9240	9240	0
280	20240313	153100	88094040	9240	9240	9240	9240	0
281	20240313	153000	88094040	9240	9240	9240	9240	817
282	20240313	152900	80544960	9210	9210	9210	9210	0
283	20240313	152800	80544960	9210	9210	9210	9210	0
284	20240313	152700	80544960	9210	9210	9210	9210	0
285	20240313	152600	80544960	9210	9210	9210	9210	0
286	20240313	152500	80544960	9210	9210	9210	9210	0
287	20240313	152400	80544960	9210	9210	9210	9210	0
288	20240313	152300	80544960	9210	9210	9210	9210	0
289	20240313	152200	80544960	9210	9210	9210	9210	0
290	20240313	152100	80544960	9210	9210	9210	9210	0
291	20240313	152000	80544960	9210	9210	9210	9210	0
292	20240313	151900	80544960	9210	9210	9210	9210	12
293	20240313	151800	80434440	9210	9210	9210	9210	0
294	20240313	151700	80434440	9210	9210	9210	9210	2
295	20240313	151600	80416020	9210	9210	9210	9210	0
296	20240313	151500	80416020	9210	9210	9210	9210	0
297	20240313	151400	80416020	9210	9210	9210	9210	0
298	20240313	151300	80416020	9210	9220	9220	9210	75
299	20240313	151200	79724560	9230	9230	9230	9230	0
300	20240313	151100	79724560	9230	9230	9230	9230	0
301	20240313	151000	79724560	9230	9230	9230	9230	0
302	20240313	150900	79724560	9230	9230	9230	9230	0
303	20240313	150800	79724560	9230	9230	9230	9230	0
304	20240313	150700	79724560	9230	9230	9230	9230	2
305	20240313	150600	79706100	9220	9220	9220	9220	0
306	20240313	150500	79706100	9220	9220	9220	9220	0
307	20240313	150400	79706100	9220	9220	9220	9220	3
308	20240313	150300	79678440	9220	9240	9240	9220	9
309	20240313	150200	79595440	9220	9220	9220	9220	0
310	20240313	150100	79595440	9220	9220	9220	9220	0
311	20240313	150000	79595440	9220	9220	9220	9220	0
312	20240313	145900	79595440	9220	9220	9220	9220	0
313	20240313	145800	79595440	9220	9220	9220	9220	0
314	20240313	145700	79595440	9220	9220	9220	9220	0
315	20240313	145600	79595440	9220	9220	9220	9220	14
316	20240313	145500	79466360	9220	9220	9220	9220	22
317	20240313	145400	79263520	9210	9210	9210	9210	0
318	20240313	145300	79263520	9210	9210	9210	9210	14
319	20240313	145200	79134580	9210	9210	9210	9210	12
320	20240313	145100	79024060	9220	9220	9220	9220	3
321	20240313	145000	78996400	9220	9230	9230	9220	2245
322	20240313	144900	58292090	9230	9230	9230	9230	0
323	20240313	144800	58292090	9230	9230	9230	9230	0
324	20240313	144700	58292090	9230	9230	9230	9230	0
325	20240313	144600	58292090	9230	9230	9230	9230	0
326	20240313	144500	58292090	9230	9230	9230	9230	0
327	20240313	144400	58292090	9230	9230	9230	9230	0
328	20240313	144300	58292090	9230	9230	9230	9230	0
329	20240313	144200	58292090	9230	9230	9230	9230	0
330	20240313	144100	58292090	9230	9230	9230	9230	0
331	20240313	144000	58292090	9230	9230	9230	9230	15
332	20240313	143900	58153640	9230	9230	9230	9230	0
333	20240313	143800	58153640	9230	9230	9230	9230	0
334	20240313	143700	58153640	9230	9230	9230	9230	0
335	20240313	143600	58153640	9230	9230	9230	9230	0
336	20240313	143500	58153640	9230	9230	9230	9230	0
337	20240313	143400	58153640	9230	9230	9230	9230	0
338	20240313	143300	58153640	9230	9230	9230	9230	0
339	20240313	143200	58153640	9230	9230	9230	9230	0
340	20240313	143100	58153640	9230	9230	9230	9230	0
341	20240313	143000	58153640	9230	9230	9230	9230	16
342	20240313	142900	58005960	9230	9230	9230	9230	0
343	20240313	142800	58005960	9230	9230	9230	9230	0
344	20240313	142700	58005960	9230	9230	9230	9230	0
345	20240313	142600	58005960	9230	9230	9230	9230	0
346	20240313	142500	58005960	9230	9230	9230	9230	0
347	20240313	142400	58005960	9230	9230	9230	9230	0
348	20240313	142300	58005960	9230	9230	9230	9230	0
349	20240313	142200	58005960	9230	9230	9230	9230	0
350	20240313	142100	58005960	9230	9230	9230	9230	0
351	20240313	142000	58005960	9230	9230	9230	9230	0
352	20240313	141900	58005960	9230	9230	9230	9230	0
353	20240313	141800	58005960	9230	9230	9230	9230	0
354	20240313	141700	58005960	9230	9230	9230	9230	0
355	20240313	141600	58005960	9230	9230	9230	9230	0
356	20240313	141500	58005960	9230	9230	9230	9230	0
357	20240313	141400	58005960	9230	9230	9230	9230	0
358	20240313	141300	58005960	9230	9230	9230	9230	12
359	20240313	141200	57895200	9220	9220	9220	9220	0
360	20240313	141100	57895200	9220	9220	9220	9220	0
361	20240313	141000	57895200	9220	9220	9220	9220	0
362	20240313	140900	57895200	9220	9220	9220	9220	0
363	20240313	140800	57895200	9220	9220	9220	9220	0
364	20240313	140700	57895200	9220	9220	9220	9220	0
365	20240313	140600	57895200	9220	9220	9220	9220	19
366	20240313	140500	57720020	9230	9230	9230	9230	0
367	20240313	140400	57720020	9230	9230	9230	9230	0
368	20240313	140300	57720020	9230	9230	9230	9230	0
369	20240313	140200	57720020	9230	9230	9230	9230	0
370	20240313	140100	57720020	9230	9230	9230	9230	0
371	20240313	140000	57720020	9230	9230	9230	9230	0
372	20240313	135900	57720020	9230	9230	9230	9230	0
373	20240313	135800	57720020	9230	9230	9230	9230	5
374	20240313	135700	57673870	9230	9230	9230	9230	0
375	20240313	135600	57673870	9230	9230	9230	9230	0
376	20240313	135500	57673870	9230	9230	9230	9230	0
377	20240313	135400	57673870	9230	9230	9230	9230	0
378	20240313	135300	57673870	9230	9230	9230	9230	0
379	20240313	135200	57673870	9230	9230	9230	9230	0
380	20240313	135100	57673870	9230	9230	9230	9230	188
381	20240313	135000	55938630	9230	9230	9230	9230	0
382	20240313	134900	55938630	9230	9230	9230	9230	0
383	20240313	134800	55938630	9230	9230	9230	9230	0
384	20240313	134700	55938630	9230	9230	9230	9230	0
385	20240313	134600	55938630	9230	9230	9230	9230	0
386	20240313	134500	55938630	9230	9230	9230	9230	0
387	20240313	134400	55938630	9230	9230	9230	9230	0
388	20240313	134300	55938630	9230	9230	9230	9230	0
389	20240313	134200	55938630	9230	9230	9230	9230	0
390	20240313	134100	55938630	9230	9230	9230	9230	0
391	20240313	134000	55938630	9230	9230	9230	9230	0
392	20240313	133900	55938630	9230	9230	9230	9230	0
393	20240313	133800	55938630	9230	9230	9230	9230	0
394	20240313	133700	55938630	9230	9230	9230	9230	1
395	20240313	133600	55929400	9230	9230	9230	9230	0
396	20240313	133500	55929400	9230	9230	9230	9230	0
397	20240313	133400	55929400	9230	9230	9230	9230	1
398	20240313	133300	55920170	9230	9230	9230	9230	0
399	20240313	133200	55920170	9230	9230	9230	9230	0
400	20240313	133100	55920170	9230	9230	9230	9230	1
401	20240313	133000	55910940	9230	9230	9230	9230	0
402	20240313	132900	55910940	9230	9230	9230	9230	0
403	20240313	132800	55910940	9230	9230	9230	9230	0
404	20240313	132700	55910940	9230	9230	9230	9230	0
405	20240313	132600	55910940	9230	9230	9230	9230	0
406	20240313	132500	55910940	9230	9230	9230	9230	0
407	20240313	132400	55910940	9230	9230	9230	9230	0
408	20240313	132300	55910940	9230	9230	9230	9230	0
409	20240313	132200	55910940	9230	9230	9230	9230	0
410	20240313	132100	55910940	9230	9230	9230	9230	0
411	20240313	132000	55910940	9230	9230	9230	9230	0
412	20240313	131900	55910940	9230	9230	9230	9230	0
413	20240313	131800	55910940	9230	9230	9230	9230	0
414	20240313	131700	55910940	9230	9230	9230	9230	8
415	20240313	131600	55837100	9230	9230	9230	9230	0
416	20240313	131500	55837100	9230	9230	9230	9230	0
417	20240313	131400	55837100	9230	9230	9230	9230	0
418	20240313	131300	55837100	9230	9230	9230	9230	333
419	20240313	131200	52763510	9220	9230	9230	9220	1107
420	20240313	131100	42549470	9220	9220	9220	9220	0
421	20240313	131000	42549470	9220	9240	9240	9220	1016
422	20240313	130900	33161950	9220	9220	9220	9220	0
423	20240313	130800	33161950	9220	9220	9220	9220	0
424	20240313	130700	33161950	9220	9220	9220	9220	60
425	20240313	130600	32608750	9230	9230	9230	9230	0
426	20240313	130500	32608750	9230	9230	9230	9230	150
427	20240313	130400	31224250	9240	9240	9240	9240	0
428	20240313	130300	31224250	9240	9240	9240	9240	0
429	20240313	130200	31224250	9240	9240	9240	9240	0
430	20240313	130100	31224250	9240	9240	9240	9240	0
431	20240313	130000	31224250	9240	9240	9240	9240	0
432	20240313	125900	31224250	9240	9240	9240	9240	0
433	20240313	125800	31224250	9240	9240	9240	9240	0
434	20240313	125700	31224250	9240	9240	9240	9240	0
435	20240313	125600	31224250	9240	9240	9240	9240	0
436	20240313	125500	31224250	9240	9240	9240	9240	1
437	20240313	125400	31215010	9220	9220	9220	9220	0
438	20240313	125300	31215010	9220	9220	9220	9220	0
439	20240313	125200	31215010	9220	9220	9220	9220	515
440	20240313	125100	26466710	9240	9240	9240	9240	0
441	20240313	125000	26466710	9240	9240	9240	9240	1
442	20240313	124900	26457470	9240	9240	9240	9240	8
443	20240313	124800	26383550	9230	9230	9230	9230	0
444	20240313	124700	26383550	9230	9230	9230	9230	0
445	20240313	124600	26383550	9230	9230	9230	9230	0
446	20240313	124500	26383550	9230	9230	9230	9230	0
447	20240313	124400	26383550	9230	9230	9230	9230	0
448	20240313	124300	26383550	9230	9230	9230	9230	0
449	20240313	124200	26383550	9230	9230	9230	9230	0
450	20240313	124100	26383550	9230	9230	9230	9230	10
451	20240313	124000	26291250	9240	9240	9240	9240	0
452	20240313	123900	26291250	9240	9240	9240	9240	0
453	20240313	123800	26291250	9240	9240	9240	9240	0
454	20240313	123700	26291250	9240	9240	9240	9240	0
455	20240313	123600	26291250	9240	9240	9240	9240	0
456	20240313	123500	26291250	9240	9240	9240	9240	0
457	20240313	123400	26291250	9240	9240	9240	9240	0
458	20240313	123300	26291250	9240	9240	9240	9240	0
459	20240313	123200	26291250	9240	9240	9240	9240	0
460	20240313	123100	26291250	9240	9240	9240	9240	0
461	20240313	123000	26291250	9240	9240	9240	9240	0
462	20240313	122900	26291250	9240	9240	9240	9240	0
463	20240313	122800	26291250	9240	9240	9240	9240	0
464	20240313	122700	26291250	9240	9240	9240	9240	0
465	20240313	122600	26291250	9240	9240	9240	9240	0
466	20240313	122500	26291250	9240	9240	9240	9240	0
467	20240313	122400	26291250	9240	9240	9240	9240	0
468	20240313	122300	26291250	9240	9240	9240	9240	0
469	20240313	122200	26291250	9240	9240	9240	9240	0
470	20240313	122100	26291250	9240	9240	9240	9240	0
471	20240313	122000	26291250	9240	9240	9240	9240	0
472	20240313	121900	26291250	9240	9240	9240	9240	0
473	20240313	121800	26291250	9240	9240	9240	9240	0
474	20240313	121700	26291250	9240	9240	9240	9240	0
475	20240313	121600	26291250	9240	9240	9240	9240	0
476	20240313	121500	26291250	9240	9240	9240	9240	0
477	20240313	121400	26291250	9240	9240	9240	9240	0
478	20240313	121300	26291250	9240	9240	9240	9240	0
479	20240313	121200	26291250	9240	9240	9240	9240	0
480	20240313	121100	26291250	9240	9240	9240	9240	1
481	20240313	121000	26282010	9230	9230	9230	9230	0
482	20240313	120900	26282010	9230	9230	9230	9230	1
483	20240313	120800	26272780	9220	9220	9220	9220	100
484	20240313	120700	25350780	9220	9220	9220	9220	10
485	20240313	120600	25258580	9220	9220	9220	9220	19
486	20240313	120500	25083400	9230	9230	9230	9230	0
487	20240313	120400	25083400	9230	9230	9230	9230	0
488	20240313	120300	25083400	9230	9230	9230	9230	0
489	20240313	120200	25083400	9230	9230	9230	9230	0
490	20240313	120100	25083400	9230	9230	9230	9230	0
491	20240313	120000	25083400	9230	9230	9230	9230	7
492	20240313	115900	25018790	9210	9210	9210	9210	0
493	20240313	115800	25018790	9210	9210	9210	9210	0
494	20240313	115700	25018790	9210	9210	9210	9210	0
495	20240313	115600	25018790	9210	9210	9210	9210	0
496	20240313	115500	25018790	9210	9210	9210	9210	0
497	20240313	115400	25018790	9210	9210	9210	9210	0
498	20240313	115300	25018790	9210	9210	9210	9210	0
499	20240313	115200	25018790	9210	9210	9210	9210	0
500	20240313	115100	25018790	9210	9210	9210	9210	0
501	20240313	115000	25018790	9210	9210	9210	9210	0
502	20240313	114900	25018790	9210	9210	9210	9210	0
503	20240313	114800	25018790	9210	9210	9210	9210	0
504	20240313	114700	25018790	9210	9210	9210	9210	0
505	20240313	114600	25018790	9210	9210	9210	9210	0
506	20240313	114500	25018790	9210	9210	9210	9210	0
507	20240313	114400	25018790	9210	9210	9210	9210	188
508	20240313	114300	23287310	9210	9250	9250	9210	2093
509	20240313	114200	3964770	9260	9260	9260	9260	0
510	20240313	114100	3964770	9260	9260	9260	9260	0
511	20240313	114000	3964770	9260	9260	9260	9260	0
512	20240313	113900	3964770	9260	9260	9260	9260	0
513	20240313	113800	3964770	9260	9260	9260	9260	0
514	20240313	113700	3964770	9260	9260	9260	9260	0
515	20240313	113600	3964770	9260	9260	9260	9260	0
516	20240313	113500	3964770	9260	9260	9260	9260	0
517	20240313	113400	3964770	9260	9260	9260	9260	0
518	20240313	113300	3964770	9260	9260	9260	9260	0
519	20240313	113200	3964770	9260	9260	9260	9260	0
520	20240313	113100	3964770	9260	9260	9260	9260	0
521	20240313	113000	3964770	9260	9260	9260	9260	0
522	20240313	112900	3964770	9260	9260	9260	9260	0
523	20240313	112800	3964770	9260	9260	9260	9260	0
524	20240313	112700	3964770	9260	9260	9260	9260	0
525	20240313	112600	3964770	9260	9260	9260	9260	0
526	20240313	112500	3964770	9260	9260	9260	9260	0
527	20240313	112400	3964770	9260	9260	9260	9260	0
528	20240313	112300	3964770	9260	9260	9260	9260	0
529	20240313	112200	3964770	9260	9260	9260	9260	0
530	20240313	112100	3964770	9260	9260	9260	9260	0
531	20240313	112000	3964770	9260	9260	9260	9260	0
532	20240313	111900	3964770	9260	9260	9260	9260	0
533	20240313	111800	3964770	9260	9260	9260	9260	0
534	20240313	111700	3964770	9260	9260	9260	9260	0
535	20240313	111600	3964770	9260	9260	9260	9260	0
536	20240313	111500	3964770	9260	9260	9260	9260	0
537	20240313	111400	3964770	9260	9260	9260	9260	0
538	20240313	111300	3964770	9260	9260	9260	9260	0
539	20240313	111200	3964770	9260	9260	9260	9260	0
540	20240313	111100	3964770	9260	9260	9260	9260	0
541	20240313	111000	3964770	9260	9260	9260	9260	0
542	20240313	110900	3964770	9260	9260	9260	9260	0
543	20240313	110800	3964770	9260	9260	9260	9260	0
544	20240313	110700	3964770	9260	9260	9260	9260	0
545	20240313	110600	3964770	9260	9260	9260	9260	0
546	20240313	110500	3964770	9260	9260	9260	9260	0
547	20240313	110400	3964770	9260	9260	9260	9260	0
548	20240313	110300	3964770	9260	9260	9260	9260	0
549	20240313	110200	3964770	9260	9260	9260	9260	0
550	20240313	110100	3964770	9260	9260	9260	9260	0
551	20240313	110000	3964770	9260	9260	9260	9260	0
552	20240313	105900	3964770	9260	9260	9260	9260	0
553	20240313	105800	3964770	9260	9260	9260	9260	0
554	20240313	105700	3964770	9260	9260	9260	9260	0
555	20240313	105600	3964770	9260	9260	9260	9260	0
556	20240313	105500	3964770	9260	9260	9260	9260	0
557	20240313	105400	3964770	9260	9260	9260	9260	0
558	20240313	105300	3964770	9260	9260	9260	9260	0
559	20240313	105200	3964770	9260	9260	9260	9260	0
560	20240313	105100	3964770	9260	9260	9260	9260	0
561	20240313	105000	3964770	9260	9260	9260	9260	0
562	20240313	104900	3964770	9260	9260	9260	9260	0
563	20240313	104800	3964770	9260	9260	9260	9260	0
564	20240313	104700	3964770	9260	9260	9260	9260	0
565	20240313	104600	3964770	9260	9260	9260	9260	0
566	20240313	104500	3964770	9260	9260	9260	9260	0
567	20240313	104400	3964770	9260	9260	9260	9260	0
568	20240313	104300	3964770	9260	9260	9260	9260	0
569	20240313	104200	3964770	9260	9260	9260	9260	0
570	20240313	104100	3964770	9260	9260	9260	9260	0
571	20240313	104000	3964770	9260	9260	9260	9260	0
572	20240313	103900	3964770	9260	9260	9260	9260	0
573	20240313	103800	3964770	9260	9260	9260	9260	0
574	20240313	103700	3964770	9260	9260	9260	9260	0
575	20240313	103600	3964770	9260	9260	9260	9260	0
576	20240313	103500	3964770	9260	9260	9260	9260	0
577	20240313	103400	3964770	9260	9260	9260	9260	0
578	20240313	103300	3964770	9260	9260	9260	9260	0
579	20240313	103200	3964770	9260	9260	9260	9260	0
580	20240313	103100	3964770	9260	9260	9260	9260	0
581	20240313	103000	3964770	9260	9260	9260	9260	0
582	20240313	102900	3964770	9260	9260	9260	9260	0
583	20240313	102800	3964770	9260	9260	9260	9260	0
584	20240313	102700	3964770	9260	9260	9260	9260	9
585	20240313	102600	3881430	9260	9260	9260	9260	0
586	20240313	102500	3881430	9260	9260	9260	9260	0
587	20240313	102400	3881430	9260	9260	9260	9260	0
588	20240313	102300	3881430	9260	9260	9260	9260	8
589	20240313	102200	3807350	9250	9250	9250	9250	0
590	20240313	102100	3807350	9250	9250	9250	9250	0
591	20240313	102000	3807350	9250	9250	9250	9250	1
592	20240313	101900	3798100	9250	9250	9250	9250	0
593	20240313	101800	3798100	9250	9250	9250	9250	0
594	20240313	101700	3798100	9250	9250	9250	9250	0
595	20240313	101600	3798100	9250	9250	9250	9250	0
596	20240313	101500	3798100	9250	9250	9250	9250	0
597	20240313	101400	3798100	9250	9250	9250	9250	0
598	20240313	101300	3798100	9250	9250	9250	9250	0
599	20240313	101200	3798100	9250	9250	9250	9250	0
600	20240313	101100	3798100	9250	9250	9250	9250	0
601	20240313	101000	3798100	9250	9250	9250	9250	0
602	20240313	100900	3798100	9250	9250	9250	9250	0
603	20240313	100800	3798100	9250	9250	9250	9250	0
604	20240313	100700	3798100	9250	9250	9250	9250	0
605	20240313	100600	3798100	9250	9250	9250	9250	0
606	20240313	100500	3798100	9250	9250	9250	9250	0
607	20240313	100400	3798100	9250	9250	9250	9250	0
608	20240313	100300	3798100	9250	9250	9250	9250	0
609	20240313	100200	3798100	9250	9250	9250	9250	0
610	20240313	100100	3798100	9250	9250	9250	9250	0
611	20240313	100000	3798100	9250	9250	9250	9250	0
612	20240313	095900	3798100	9250	9250	9250	9250	0
613	20240313	095800	3798100	9250	9250	9250	9250	0
614	20240313	095700	3798100	9250	9250	9250	9250	0
615	20240313	095600	3798100	9250	9250	9250	9250	0
616	20240313	095500	3798100	9250	9250	9250	9250	0
617	20240313	095400	3798100	9250	9250	9250	9250	9
618	20240313	095300	3714850	9250	9250	9250	9250	0
619	20240313	095200	3714850	9250	9250	9250	9250	0
620	20240313	095100	3714850	9250	9250	9250	9250	182
621	20240313	095000	2031350	9230	9230	9230	9230	0
622	20240313	094900	2031350	9230	9230	9230	9230	0
623	20240313	094800	2031350	9230	9230	9230	9230	0
624	20240313	094700	2031350	9230	9230	9230	9230	0
625	20240313	094600	2031350	9230	9230	9230	9230	0
626	20240313	094500	2031350	9230	9230	9230	9230	0
627	20240313	094400	2031350	9230	9230	9230	9230	25
628	20240313	094300	1800600	9230	9230	9230	9230	0
629	20240313	094200	1800600	9230	9230	9230	9230	0
630	20240313	094100	1800600	9230	9230	9230	9230	0
631	20240313	094000	1800600	9230	9230	9230	9230	0
632	20240313	093900	1800600	9230	9230	9230	9230	0
633	20240313	093800	1800600	9230	9230	9230	9230	0
634	20240313	093700	1800600	9230	9230	9230	9230	0
635	20240313	093600	1800600	9230	9230	9230	9230	0
636	20240313	093500	1800600	9230	9230	9230	9230	0
637	20240313	093400	1800600	9230	9230	9230	9230	0
638	20240313	093300	1800600	9230	9230	9230	9230	50
639	20240313	093200	1339100	9230	9230	9230	9230	0
640	20240313	093100	1339100	9230	9230	9230	9230	0
641	20240313	093000	1339100	9230	9230	9230	9230	0
642	20240313	092900	1339100	9230	9230	9230	9230	0
643	20240313	092800	1339100	9230	9230	9230	9230	0
644	20240313	092700	1339100	9230	9230	9230	9230	0
645	20240313	092600	1339100	9230	9230	9230	9230	0
646	20240313	092500	1339100	9230	9230	9230	9230	0
647	20240313	092400	1339100	9230	9230	9230	9230	0
648	20240313	092300	1339100	9230	9230	9230	9230	0
649	20240313	092200	1339100	9230	9230	9230	9230	0
650	20240313	092100	1339100	9230	9230	9230	9230	0
651	20240313	092000	1339100	9230	9230	9230	9230	0
652	20240313	091900	1339100	9230	9230	9230	9230	0
653	20240313	091800	1339100	9230	9230	9230	9230	0
654	20240313	091700	1339100	9230	9230	9230	9230	0
655	20240313	091600	1339100	9230	9230	9230	9230	0
656	20240313	091500	1339100	9230	9230	9230	9230	0
657	20240313	091400	1339100	9230	9230	9230	9230	0
658	20240313	091300	1339100	9230	9230	9230	9230	7
659	20240313	091200	1274490	9220	9220	9220	9220	0
660	20240313	091100	1274490	9220	9220	9220	9220	0
661	20240313	091000	1274490	9220	9220	9220	9220	0
662	20240313	090900	1274490	9220	9220	9220	9220	0
663	20240313	090800	1274490	9220	9220	9220	9220	9
664	20240313	090700	1191510	9250	9250	9250	9250	0
665	20240313	090600	1191510	9250	9260	9260	9230	4
666	20240313	090500	1154510	9230	9230	9230	9230	97
667	20240313	090400	259200	9250	9250	9250	9250	0
668	20240313	090300	259200	9250	9250	9250	9250	17
669	20240313	090200	101950	9260	9260	9260	9260	0
670	20240313	090100	101950	9260	9260	9260	9260	10
671	20240313	090000	9350	9350	9350	9350	9350	1