KissMeData/109860/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201000	62609690	9290	9290	9290	9290	206
3	20240319	200900	62609690	9290	9290	9290	9290	0
4	20240319	200800	62609690	9290	9290	9290	9290	0
5	20240319	200700	62609690	9290	9290	9290	9290	0
6	20240319	200600	62609690	9290	9290	9290	9290	0
7	20240319	200500	62609690	9290	9290	9290	9290	0
8	20240319	200400	62609690	9290	9290	9290	9290	0
9	20240319	200300	62609690	9290	9290	9290	9290	0
10	20240319	200200	62609690	9290	9290	9290	9290	0
11	20240319	200100	62609690	9290	9290	9290	9290	0
12	20240319	200000	62609690	9290	9290	9290	9290	0
13	20240319	195900	62609690	9290	9290	9290	9290	0
14	20240319	195800	62609690	9290	9290	9290	9290	0
15	20240319	195700	62609690	9290	9290	9290	9290	0
16	20240319	195600	62609690	9290	9290	9290	9290	0
17	20240319	195500	62609690	9290	9290	9290	9290	0
18	20240319	195400	62609690	9290	9290	9290	9290	0
19	20240319	195300	62609690	9290	9290	9290	9290	0
20	20240319	195200	62609690	9290	9290	9290	9290	0
21	20240319	195100	62609690	9290	9290	9290	9290	0
22	20240319	195000	62609690	9290	9290	9290	9290	0
23	20240319	194900	62609690	9290	9290	9290	9290	0
24	20240319	194800	62609690	9290	9290	9290	9290	0
25	20240319	194700	62609690	9290	9290	9290	9290	0
26	20240319	194600	62609690	9290	9290	9290	9290	0
27	20240319	194500	62609690	9290	9290	9290	9290	0
28	20240319	194400	62609690	9290	9290	9290	9290	0
29	20240319	194300	62609690	9290	9290	9290	9290	0
30	20240319	194200	62609690	9290	9290	9290	9290	0
31	20240319	194100	62609690	9290	9290	9290	9290	0
32	20240319	194000	62609690	9290	9290	9290	9290	206
33	20240319	193900	62609690	9290	9290	9290	9290	0
34	20240319	193800	62609690	9290	9290	9290	9290	0
35	20240319	193700	62609690	9290	9290	9290	9290	0
36	20240319	193600	62609690	9290	9290	9290	9290	0
37	20240319	193500	62609690	9290	9290	9290	9290	0
38	20240319	193400	62609690	9290	9290	9290	9290	0
39	20240319	193300	62609690	9290	9290	9290	9290	0
40	20240319	193200	62609690	9290	9290	9290	9290	0
41	20240319	193100	62609690	9290	9290	9290	9290	0
42	20240319	193000	62609690	9290	9290	9290	9290	0
43	20240319	192900	62609690	9290	9290	9290	9290	0
44	20240319	192800	62609690	9290	9290	9290	9290	0
45	20240319	192700	62609690	9290	9290	9290	9290	0
46	20240319	192600	62609690	9290	9290	9290	9290	0
47	20240319	192500	62609690	9290	9290	9290	9290	0
48	20240319	192400	62609690	9290	9290	9290	9290	0
49	20240319	192300	62609690	9290	9290	9290	9290	0
50	20240319	192200	62609690	9290	9290	9290	9290	0
51	20240319	192100	62609690	9290	9290	9290	9290	0
52	20240319	192000	62609690	9290	9290	9290	9290	0
53	20240319	191900	62609690	9290	9290	9290	9290	0
54	20240319	191800	62609690	9290	9290	9290	9290	0
55	20240319	191700	62609690	9290	9290	9290	9290	0
56	20240319	191600	62609690	9290	9290	9290	9290	0
57	20240319	191500	62609690	9290	9290	9290	9290	0
58	20240319	191400	62609690	9290	9290	9290	9290	0
59	20240319	191300	62609690	9290	9290	9290	9290	0
60	20240319	191200	62609690	9290	9290	9290	9290	0
61	20240319	191100	62609690	9290	9290	9290	9290	0
62	20240319	191000	62609690	9290	9290	9290	9290	206
63	20240319	190900	62609690	9290	9290	9290	9290	0
64	20240319	190800	62609690	9290	9290	9290	9290	0
65	20240319	190700	62609690	9290	9290	9290	9290	0
66	20240319	190600	62609690	9290	9290	9290	9290	0
67	20240319	190500	62609690	9290	9290	9290	9290	0
68	20240319	190400	62609690	9290	9290	9290	9290	0
69	20240319	190300	62609690	9290	9290	9290	9290	0
70	20240319	190200	62609690	9290	9290	9290	9290	0
71	20240319	190100	62609690	9290	9290	9290	9290	0
72	20240319	190000	62609690	9290	9290	9290	9290	0
73	20240319	185900	62609690	9290	9290	9290	9290	0
74	20240319	185800	62609690	9290	9290	9290	9290	0
75	20240319	185700	62609690	9290	9290	9290	9290	0
76	20240319	185600	62609690	9290	9290	9290	9290	0
77	20240319	185500	62609690	9290	9290	9290	9290	0
78	20240319	185400	62609690	9290	9290	9290	9290	0
79	20240319	185300	62609690	9290	9290	9290	9290	0
80	20240319	185200	62609690	9290	9290	9290	9290	0
81	20240319	185100	62609690	9290	9290	9290	9290	0
82	20240319	185000	62609690	9290	9290	9290	9290	0
83	20240319	184900	62609690	9290	9290	9290	9290	0
84	20240319	184800	62609690	9290	9290	9290	9290	0
85	20240319	184700	62609690	9290	9290	9290	9290	0
86	20240319	184600	62609690	9290	9290	9290	9290	0
87	20240319	184500	62609690	9290	9290	9290	9290	0
88	20240319	184400	62609690	9290	9290	9290	9290	0
89	20240319	184300	62609690	9290	9290	9290	9290	0
90	20240319	184200	62609690	9290	9290	9290	9290	0
91	20240319	184100	62609690	9290	9290	9290	9290	0
92	20240319	184000	62609690	9290	9290	9290	9290	206
93	20240319	183900	62609690	9290	9290	9290	9290	0
94	20240319	183800	62609690	9290	9290	9290	9290	0
95	20240319	183700	62609690	9290	9290	9290	9290	0
96	20240319	183600	62609690	9290	9290	9290	9290	0
97	20240319	183500	62609690	9290	9290	9290	9290	0
98	20240319	183400	62609690	9290	9290	9290	9290	0
99	20240319	183300	62609690	9290	9290	9290	9290	0
100	20240319	183200	62609690	9290	9290	9290	9290	0
101	20240319	183100	62609690	9290	9290	9290	9290	0
102	20240319	183000	62609690	9290	9290	9290	9290	0
103	20240319	182900	62609690	9290	9290	9290	9290	0
104	20240319	182800	62609690	9290	9290	9290	9290	0
105	20240319	182700	62609690	9290	9290	9290	9290	0
106	20240319	182600	62609690	9290	9290	9290	9290	0
107	20240319	182500	62609690	9290	9290	9290	9290	0
108	20240319	182400	62609690	9290	9290	9290	9290	0
109	20240319	182300	62609690	9290	9290	9290	9290	0
110	20240319	182200	62609690	9290	9290	9290	9290	0
111	20240319	182100	62609690	9290	9290	9290	9290	0
112	20240319	182000	62609690	9290	9290	9290	9290	0
113	20240319	181900	62609690	9290	9290	9290	9290	0
114	20240319	181800	62609690	9290	9290	9290	9290	0
115	20240319	181700	62609690	9290	9290	9290	9290	0
116	20240319	181600	62609690	9290	9290	9290	9290	0
117	20240319	181500	62609690	9290	9290	9290	9290	0
118	20240319	181400	62609690	9290	9290	9290	9290	0
119	20240319	181300	62609690	9290	9290	9290	9290	0
120	20240319	181200	62609690	9290	9290	9290	9290	0
121	20240319	181100	62609690	9290	9290	9290	9290	0
122	20240319	181000	62609690	9290	9290	9290	9290	206
123	20240319	180900	62609690	9290	9290	9290	9290	0
124	20240319	180800	62609690	9290	9290	9290	9290	0
125	20240319	180700	62609690	9290	9290	9290	9290	0
126	20240319	180600	62609690	9290	9290	9290	9290	0
127	20240319	180500	62609690	9290	9290	9290	9290	0
128	20240319	180400	62609690	9290	9290	9290	9290	0
129	20240319	180300	62609690	9290	9290	9290	9290	0
130	20240319	180200	62609690	9290	9290	9290	9290	0
131	20240319	180100	62609690	9290	9290	9290	9290	0
132	20240319	180000	62609690	9290	9290	9290	9290	0
133	20240319	175900	62609690	9290	9290	9290	9290	0
134	20240319	175800	62609690	9290	9290	9290	9290	0
135	20240319	175700	62609690	9290	9290	9290	9290	0
136	20240319	175600	62609690	9290	9290	9290	9290	0
137	20240319	175500	62609690	9290	9290	9290	9290	0
138	20240319	175400	62609690	9290	9290	9290	9290	0
139	20240319	175300	62609690	9290	9290	9290	9290	0
140	20240319	175200	62609690	9290	9290	9290	9290	0
141	20240319	175100	62609690	9290	9290	9290	9290	0
142	20240319	175000	62609690	9290	9290	9290	9290	0
143	20240319	174900	62609690	9290	9290	9290	9290	0
144	20240319	174800	62609690	9290	9290	9290	9290	0
145	20240319	174700	62609690	9290	9290	9290	9290	0
146	20240319	174600	62609690	9290	9290	9290	9290	0
147	20240319	174500	62609690	9290	9290	9290	9290	0
148	20240319	174400	62609690	9290	9290	9290	9290	0
149	20240319	174300	62609690	9290	9290	9290	9290	0
150	20240319	174200	62609690	9290	9290	9290	9290	0
151	20240319	174100	62609690	9290	9290	9290	9290	0
152	20240319	174000	62609690	9290	9290	9290	9290	206
153	20240319	173900	62609690	9290	9290	9290	9290	0
154	20240319	173800	62609690	9290	9290	9290	9290	0
155	20240319	173700	62609690	9290	9290	9290	9290	0
156	20240319	173600	62609690	9290	9290	9290	9290	0
157	20240319	173500	62609690	9290	9290	9290	9290	0
158	20240319	173400	62609690	9290	9290	9290	9290	0
159	20240319	173300	62609690	9290	9290	9290	9290	0
160	20240319	173200	62609690	9290	9290	9290	9290	0
161	20240319	173100	62609690	9290	9290	9290	9290	0
162	20240319	173000	62609690	9290	9290	9290	9290	0
163	20240319	172900	62609690	9290	9290	9290	9290	0
164	20240319	172800	62609690	9290	9290	9290	9290	0
165	20240319	172700	62609690	9290	9290	9290	9290	0
166	20240319	172600	62609690	9290	9290	9290	9290	0
167	20240319	172500	62609690	9290	9290	9290	9290	0
168	20240319	172400	62609690	9290	9290	9290	9290	0
169	20240319	172300	62609690	9290	9290	9290	9290	0
170	20240319	172200	62609690	9290	9290	9290	9290	0
171	20240319	172100	62609690	9290	9290	9290	9290	0
172	20240319	172000	62609690	9290	9290	9290	9290	0
173	20240319	171900	62609690	9290	9290	9290	9290	0
174	20240319	171800	62609690	9290	9290	9290	9290	0
175	20240319	171700	62609690	9290	9290	9290	9290	0
176	20240319	171600	62609690	9290	9290	9290	9290	0
177	20240319	171500	62609690	9290	9290	9290	9290	0
178	20240319	171400	62609690	9290	9290	9290	9290	0
179	20240319	171300	62609690	9290	9290	9290	9290	0
180	20240319	171200	62609690	9290	9290	9290	9290	0
181	20240319	171100	62609690	9290	9290	9290	9290	0
182	20240319	171000	62609690	9290	9290	9290	9290	206
183	20240319	170900	62609690	9290	9290	9290	9290	0
184	20240319	170800	62609690	9290	9290	9290	9290	0
185	20240319	170700	62609690	9290	9290	9290	9290	0
186	20240319	170600	62609690	9290	9290	9290	9290	0
187	20240319	170500	62609690	9290	9290	9290	9290	0
188	20240319	170400	62609690	9290	9290	9290	9290	0
189	20240319	170300	62609690	9290	9290	9290	9290	0
190	20240319	170200	62609690	9290	9290	9290	9290	0
191	20240319	170100	62609690	9290	9290	9290	9290	0
192	20240319	170000	62609690	9290	9290	9290	9290	0
193	20240319	165900	62609690	9290	9290	9290	9290	0
194	20240319	165800	62609690	9290	9290	9290	9290	0
195	20240319	165700	62609690	9290	9290	9290	9290	0
196	20240319	165600	62609690	9290	9290	9290	9290	0
197	20240319	165500	62609690	9290	9290	9290	9290	0
198	20240319	165400	62609690	9290	9290	9290	9290	0
199	20240319	165300	62609690	9290	9290	9290	9290	0
200	20240319	165200	62609690	9290	9290	9290	9290	0
201	20240319	165100	62609690	9290	9290	9290	9290	0
202	20240319	165000	62609690	9290	9290	9290	9290	0
203	20240319	164900	62609690	9290	9290	9290	9290	0
204	20240319	164800	62609690	9290	9290	9290	9290	0
205	20240319	164700	62609690	9290	9290	9290	9290	0
206	20240319	164600	62609690	9290	9290	9290	9290	0
207	20240319	164500	62609690	9290	9290	9290	9290	0
208	20240319	164400	62609690	9290	9290	9290	9290	0
209	20240319	164300	62609690	9290	9290	9290	9290	0
210	20240319	164200	62609690	9290	9290	9290	9290	0
211	20240319	164100	62609690	9290	9290	9290	9290	0
212	20240319	164000	62609690	9290	9290	9290	9290	206
213	20240319	163900	62609690	9290	9290	9290	9290	0
214	20240319	163800	62609690	9290	9290	9290	9290	0
215	20240319	163700	62609690	9290	9290	9290	9290	0
216	20240319	163600	62609690	9290	9290	9290	9290	0
217	20240319	163500	62609690	9290	9290	9290	9290	0
218	20240319	163400	62609690	9290	9290	9290	9290	0
219	20240319	163300	62609690	9290	9290	9290	9290	0
220	20240319	163200	62609690	9290	9290	9290	9290	0
221	20240319	163100	62609690	9290	9290	9290	9290	0
222	20240319	163000	62609690	9290	9290	9290	9290	0
223	20240319	162900	62609690	9290	9290	9290	9290	0
224	20240319	162800	62609690	9290	9290	9290	9290	0
225	20240319	162700	62609690	9290	9290	9290	9290	0
226	20240319	162600	62609690	9290	9290	9290	9290	0
227	20240319	162500	62609690	9290	9290	9290	9290	0
228	20240319	162400	62609690	9290	9290	9290	9290	0
229	20240319	162300	62609690	9290	9290	9290	9290	0
230	20240319	162200	62609690	9290	9290	9290	9290	0
231	20240319	162100	62609690	9290	9290	9290	9290	0
232	20240319	162000	62609690	9290	9290	9290	9290	0
233	20240319	161900	62609690	9290	9290	9290	9290	0
234	20240319	161800	62609690	9290	9290	9290	9290	0
235	20240319	161700	62609690	9290	9290	9290	9290	0
236	20240319	161600	62609690	9290	9290	9290	9290	0
237	20240319	161500	62609690	9290	9290	9290	9290	0
238	20240319	161400	62609690	9290	9290	9290	9290	0
239	20240319	161300	62609690	9290	9290	9290	9290	0
240	20240319	161200	62609690	9290	9290	9290	9290	0
241	20240319	161100	62609690	9290	9290	9290	9290	0
242	20240319	161000	62609690	9290	9290	9290	9290	206
243	20240319	160900	62609690	9290	9290	9290	9290	0
244	20240319	160800	62609690	9290	9290	9290	9290	0
245	20240319	160700	62609690	9290	9290	9290	9290	0
246	20240319	160600	62609690	9290	9290	9290	9290	0
247	20240319	160500	62609690	9290	9290	9290	9290	0
248	20240319	160400	62609690	9290	9290	9290	9290	0
249	20240319	160300	62609690	9290	9290	9290	9290	0
250	20240319	160200	62609690	9290	9290	9290	9290	0
251	20240319	160100	62609690	9290	9290	9290	9290	0
252	20240319	160000	62609690	9290	9290	9290	9290	0
253	20240319	155900	62609690	9290	9290	9290	9290	0
254	20240319	155800	62609690	9290	9290	9290	9290	0
255	20240319	155700	62609690	9290	9290	9290	9290	0
256	20240319	155600	62609690	9290	9290	9290	9290	0
257	20240319	155500	62609690	9290	9290	9290	9290	0
258	20240319	155400	62609690	9290	9290	9290	9290	0
259	20240319	155300	62609690	9290	9290	9290	9290	0
260	20240319	155200	62609690	9290	9290	9290	9290	0
261	20240319	155100	62609690	9290	9290	9290	9290	0
262	20240319	155000	62609690	9290	9290	9290	9290	0
263	20240319	154900	62609690	9290	9290	9290	9290	0
264	20240319	154800	62609690	9290	9290	9290	9290	0
265	20240319	154700	62609690	9290	9290	9290	9290	0
266	20240319	154600	62609690	9290	9290	9290	9290	0
267	20240319	154500	62609690	9290	9290	9290	9290	0
268	20240319	154400	62609690	9290	9290	9290	9290	0
269	20240319	154300	62609690	9290	9290	9290	9290	0
270	20240319	154200	62609690	9290	9290	9290	9290	0
271	20240319	154100	62609690	9290	9290	9290	9290	0
272	20240319	154000	62609690	9290	9290	9290	9290	206
273	20240319	153900	62609690	9290	9290	9290	9290	0
274	20240319	153800	62609690	9290	9290	9290	9290	0
275	20240319	153700	62609690	9290	9290	9290	9290	0
276	20240319	153600	62609690	9290	9290	9290	9290	0
277	20240319	153500	62609690	9290	9290	9290	9290	0
278	20240319	153400	62609690	9290	9290	9290	9290	0
279	20240319	153300	62609690	9290	9290	9290	9290	0
280	20240319	153200	62609690	9290	9290	9290	9290	0
281	20240319	153100	62609690	9290	9290	9290	9290	0
282	20240319	153000	62609690	9290	9290	9290	9290	206
283	20240319	152900	60695950	9260	9260	9260	9260	0
284	20240319	152800	60695950	9260	9260	9260	9260	0
285	20240319	152700	60695950	9260	9260	9260	9260	0
286	20240319	152600	60695950	9260	9260	9260	9260	0
287	20240319	152500	60695950	9260	9260	9260	9260	0
288	20240319	152400	60695950	9260	9260	9260	9260	0
289	20240319	152300	60695950	9260	9260	9260	9260	0
290	20240319	152200	60695950	9260	9260	9260	9260	0
291	20240319	152100	60695950	9260	9260	9260	9260	0
292	20240319	152000	60695950	9260	9260	9260	9260	0
293	20240319	151900	60695950	9260	9230	9260	9230	11
294	20240319	151800	60594390	9260	9260	9260	9260	0
295	20240319	151700	60594390	9260	9260	9260	9260	0
296	20240319	151600	60594390	9260	9260	9260	9260	1
297	20240319	151500	60585130	9250	9250	9250	9250	12
298	20240319	151400	60474130	9250	9250	9250	9250	1
299	20240319	151300	60464880	9230	9230	9230	9230	0
300	20240319	151200	60464880	9230	9230	9230	9230	0
301	20240319	151100	60464880	9230	9230	9230	9230	5
302	20240319	151000	60418730	9240	9240	9240	9240	0
303	20240319	150900	60418730	9240	9240	9240	9240	36
304	20240319	150800	60086090	9240	9240	9240	9240	0
305	20240319	150700	60086090	9240	9240	9240	9240	0
306	20240319	150600	60086090	9240	9240	9240	9240	12
307	20240319	150500	59975210	9240	9240	9240	9240	0
308	20240319	150400	59975210	9240	9240	9240	9240	0
309	20240319	150300	59975210	9240	9240	9240	9240	0
310	20240319	150200	59975210	9240	9240	9240	9240	12
311	20240319	150100	59864330	9240	9240	9240	9240	0
312	20240319	150000	59864330	9240	9240	9240	9240	0
313	20240319	145900	59864330	9240	9240	9240	9240	10
314	20240319	145800	59771930	9250	9250	9250	9250	0
315	20240319	145700	59771930	9250	9250	9250	9250	0
316	20240319	145600	59771930	9250	9250	9250	9250	0
317	20240319	145500	59771930	9250	9250	9250	9250	0
318	20240319	145400	59771930	9250	9250	9250	9250	0
319	20240319	145300	59771930	9250	9250	9250	9250	1
320	20240319	145200	59762680	9250	9250	9250	9250	0
321	20240319	145100	59762680	9250	9250	9250	9250	0
322	20240319	145000	59762680	9250	9250	9250	9250	0
323	20240319	144900	59762680	9250	9250	9250	9250	0
324	20240319	144800	59762680	9250	9250	9250	9250	10
325	20240319	144700	59670180	9250	9250	9250	9250	0
326	20240319	144600	59670180	9250	9250	9250	9250	0
327	20240319	144500	59670180	9250	9250	9250	9250	0
328	20240319	144400	59670180	9250	9250	9250	9250	0
329	20240319	144300	59670180	9250	9250	9250	9250	0
330	20240319	144200	59670180	9250	9250	9250	9250	0
331	20240319	144100	59670180	9250	9250	9250	9250	0
332	20240319	144000	59670180	9250	9250	9250	9250	0
333	20240319	143900	59670180	9250	9250	9250	9250	0
334	20240319	143800	59670180	9250	9250	9250	9250	0
335	20240319	143700	59670180	9250	9250	9250	9250	0
336	20240319	143600	59670180	9250	9250	9250	9250	0
337	20240319	143500	59670180	9250	9250	9250	9250	0
338	20240319	143400	59670180	9250	9250	9250	9250	0
339	20240319	143300	59670180	9250	9250	9250	9250	0
340	20240319	143200	59670180	9250	9250	9250	9250	0
341	20240319	143100	59670180	9250	9250	9250	9250	0
342	20240319	143000	59670180	9250	9250	9250	9250	0
343	20240319	142900	59670180	9250	9250	9250	9250	0
344	20240319	142800	59670180	9250	9250	9250	9250	0
345	20240319	142700	59670180	9250	9250	9250	9250	0
346	20240319	142600	59670180	9250	9250	9250	9250	0
347	20240319	142500	59670180	9250	9250	9250	9250	0
348	20240319	142400	59670180	9250	9250	9250	9250	0
349	20240319	142300	59670180	9250	9250	9250	9250	0
350	20240319	142200	59670180	9250	9230	9250	9230	96
351	20240319	142100	58782760	9250	9250	9250	9250	0
352	20240319	142000	58782760	9250	9250	9250	9250	0
353	20240319	141900	58782760	9250	9250	9250	9250	0
354	20240319	141800	58782760	9250	9250	9250	9250	0
355	20240319	141700	58782760	9250	9250	9250	9250	0
356	20240319	141600	58782760	9250	9250	9250	9250	0
357	20240319	141500	58782760	9250	9250	9250	9250	0
358	20240319	141400	58782760	9250	9250	9250	9250	0
359	20240319	141300	58782760	9250	9250	9250	9250	0
360	20240319	141200	58782760	9250	9250	9250	9250	0
361	20240319	141100	58782760	9250	9250	9250	9250	0
362	20240319	141000	58782760	9250	9250	9250	9250	0
363	20240319	140900	58782760	9250	9250	9250	9250	0
364	20240319	140800	58782760	9250	9250	9250	9250	0
365	20240319	140700	58782760	9250	9250	9250	9250	1
366	20240319	140600	58773510	9220	9220	9220	9220	0
367	20240319	140500	58773510	9220	9220	9220	9220	17
368	20240319	140400	58616770	9250	9250	9250	9250	0
369	20240319	140300	58616770	9250	9250	9250	9250	0
370	20240319	140200	58616770	9250	9250	9250	9250	0
371	20240319	140100	58616770	9250	9250	9250	9250	0
372	20240319	140000	58616770	9250	9250	9250	9250	0
373	20240319	135900	58616770	9250	9250	9250	9250	0
374	20240319	135800	58616770	9250	9250	9250	9250	0
375	20240319	135700	58616770	9250	9250	9250	9250	0
376	20240319	135600	58616770	9250	9250	9250	9250	0
377	20240319	135500	58616770	9250	9250	9250	9250	0
378	20240319	135400	58616770	9250	9250	9250	9250	0
379	20240319	135300	58616770	9250	9250	9250	9250	0
380	20240319	135200	58616770	9250	9250	9250	9250	0
381	20240319	135100	58616770	9250	9250	9250	9250	0
382	20240319	135000	58616770	9250	9250	9250	9250	1
383	20240319	134900	58607520	9220	9220	9220	9220	0
384	20240319	134800	58607520	9220	9220	9220	9220	0
385	20240319	134700	58607520	9220	9220	9220	9220	0
386	20240319	134600	58607520	9220	9220	9220	9220	0
387	20240319	134500	58607520	9220	9220	9220	9220	0
388	20240319	134400	58607520	9220	9220	9220	9220	0
389	20240319	134300	58607520	9220	9220	9220	9220	0
390	20240319	134200	58607520	9220	9220	9220	9220	0
391	20240319	134100	58607520	9220	9220	9220	9220	0
392	20240319	134000	58607520	9220	9220	9220	9220	0
393	20240319	133900	58607520	9220	9220	9220	9220	0
394	20240319	133800	58607520	9220	9220	9220	9220	0
395	20240319	133700	58607520	9220	9220	9220	9220	18
396	20240319	133600	58441560	9250	9250	9250	9250	0
397	20240319	133500	58441560	9250	9250	9250	9250	0
398	20240319	133400	58441560	9250	9250	9250	9250	0
399	20240319	133300	58441560	9250	9250	9250	9250	0
400	20240319	133200	58441560	9250	9250	9250	9250	0
401	20240319	133100	58441560	9250	9250	9250	9250	1
402	20240319	133000	58432310	9250	9250	9250	9250	0
403	20240319	132900	58432310	9250	9250	9250	9250	0
404	20240319	132800	58432310	9250	9250	9250	9250	0
405	20240319	132700	58432310	9250	9250	9250	9250	0
406	20240319	132600	58432310	9250	9250	9250	9250	0
407	20240319	132500	58432310	9250	9250	9250	9250	0
408	20240319	132400	58432310	9250	9250	9250	9250	0
409	20240319	132300	58432310	9250	9250	9250	9250	0
410	20240319	132200	58432310	9250	9250	9250	9250	0
411	20240319	132100	58432310	9250	9250	9250	9250	0
412	20240319	132000	58432310	9250	9250	9250	9250	0
413	20240319	131900	58432310	9250	9250	9250	9250	0
414	20240319	131800	58432310	9250	9250	9250	9250	0
415	20240319	131700	58432310	9250	9250	9250	9250	0
416	20240319	131600	58432310	9250	9250	9250	9250	0
417	20240319	131500	58432310	9250	9250	9250	9250	0
418	20240319	131400	58432310	9250	9250	9250	9250	0
419	20240319	131300	58432310	9250	9250	9250	9250	0
420	20240319	131200	58432310	9250	9250	9250	9250	0
421	20240319	131100	58432310	9250	9250	9250	9250	0
422	20240319	131000	58432310	9250	9250	9250	9250	0
423	20240319	130900	58432310	9250	9250	9250	9250	0
424	20240319	130800	58432310	9250	9250	9250	9250	0
425	20240319	130700	58432310	9250	9250	9250	9250	0
426	20240319	130600	58432310	9250	9250	9250	9250	0
427	20240319	130500	58432310	9250	9250	9250	9250	0
428	20240319	130400	58432310	9250	9250	9250	9250	0
429	20240319	130300	58432310	9250	9250	9250	9250	0
430	20240319	130200	58432310	9250	9250	9250	9250	0
431	20240319	130100	58432310	9250	9250	9250	9250	0
432	20240319	130000	58432310	9250	9250	9250	9250	0
433	20240319	125900	58432310	9250	9240	9250	9240	300
434	20240319	125800	55658470	9240	9240	9240	9240	0
435	20240319	125700	55658470	9240	9240	9240	9240	0
436	20240319	125600	55658470	9240	9240	9240	9240	0
437	20240319	125500	55658470	9240	9240	9240	9240	1
438	20240319	125400	55649230	9220	9220	9220	9220	0
439	20240319	125300	55649230	9220	9220	9220	9220	0
440	20240319	125200	55649230	9220	9220	9220	9220	20
441	20240319	125100	55464830	9240	9240	9240	9240	0
442	20240319	125000	55464830	9240	9240	9240	9240	0
443	20240319	124900	55464830	9240	9240	9240	9240	0
444	20240319	124800	55464830	9240	9240	9240	9240	0
445	20240319	124700	55464830	9240	9240	9240	9240	0
446	20240319	124600	55464830	9240	9240	9240	9240	0
447	20240319	124500	55464830	9240	9240	9240	9240	0
448	20240319	124400	55464830	9240	9240	9240	9240	0
449	20240319	124300	55464830	9240	9240	9240	9240	0
450	20240319	124200	55464830	9240	9240	9240	9240	0
451	20240319	124100	55464830	9240	9240	9240	9240	0
452	20240319	124000	55464830	9240	9240	9240	9240	0
453	20240319	123900	55464830	9240	9240	9240	9240	0
454	20240319	123800	55464830	9240	9240	9240	9240	0
455	20240319	123700	55464830	9240	9240	9240	9240	0
456	20240319	123600	55464830	9240	9240	9240	9240	0
457	20240319	123500	55464830	9240	9240	9240	9240	0
458	20240319	123400	55464830	9240	9240	9240	9240	0
459	20240319	123300	55464830	9240	9240	9240	9240	0
460	20240319	123200	55464830	9240	9240	9240	9240	0
461	20240319	123100	55464830	9240	9240	9240	9240	1
462	20240319	123000	55455590	9220	9220	9220	9220	0
463	20240319	122900	55455590	9220	9220	9220	9220	0
464	20240319	122800	55455590	9220	9220	9220	9220	0
465	20240319	122700	55455590	9220	9220	9220	9220	0
466	20240319	122600	55455590	9220	9220	9220	9220	0
467	20240319	122500	55455590	9220	9220	9220	9220	0
468	20240319	122400	55455590	9220	9220	9220	9220	0
469	20240319	122300	55455590	9220	9220	9220	9220	0
470	20240319	122200	55455590	9220	9220	9220	9220	0
471	20240319	122100	55455590	9220	9220	9220	9220	0
472	20240319	122000	55455590	9220	9220	9220	9220	18
473	20240319	121900	55289630	9240	9240	9240	9240	5
474	20240319	121800	55243430	9240	9240	9240	9240	0
475	20240319	121700	55243430	9240	9240	9240	9240	0
476	20240319	121600	55243430	9240	9240	9240	9240	0
477	20240319	121500	55243430	9240	9240	9240	9240	0
478	20240319	121400	55243430	9240	9240	9240	9240	0
479	20240319	121300	55243430	9240	9240	9240	9240	0
480	20240319	121200	55243430	9240	9240	9240	9240	0
481	20240319	121100	55243430	9240	9240	9240	9240	0
482	20240319	121000	55243430	9240	9240	9240	9240	0
483	20240319	120900	55243430	9240	9240	9240	9240	0
484	20240319	120800	55243430	9240	9240	9240	9240	0
485	20240319	120700	55243430	9240	9240	9240	9240	0
486	20240319	120600	55243430	9240	9240	9240	9240	0
487	20240319	120500	55243430	9240	9240	9240	9240	0
488	20240319	120400	55243430	9240	9240	9240	9240	0
489	20240319	120300	55243430	9240	9240	9240	9240	0
490	20240319	120200	55243430	9240	9240	9240	9240	0
491	20240319	120100	55243430	9240	9240	9240	9240	0
492	20240319	120000	55243430	9240	9240	9240	9240	0
493	20240319	115900	55243430	9240	9240	9240	9240	0
494	20240319	115800	55243430	9240	9240	9240	9240	0
495	20240319	115700	55243430	9240	9240	9240	9240	0
496	20240319	115600	55243430	9240	9240	9240	9240	0
497	20240319	115500	55243430	9240	9240	9240	9240	0
498	20240319	115400	55243430	9240	9240	9240	9240	0
499	20240319	115300	55243430	9240	9240	9240	9240	0
500	20240319	115200	55243430	9240	9240	9240	9240	0
501	20240319	115100	55243430	9240	9240	9240	9240	0
502	20240319	115000	55243430	9240	9240	9240	9240	0
503	20240319	114900	55243430	9240	9240	9240	9240	0
504	20240319	114800	55243430	9240	9240	9240	9240	0
505	20240319	114700	55243430	9240	9240	9240	9240	0
506	20240319	114600	55243430	9240	9240	9240	9240	0
507	20240319	114500	55243430	9240	9240	9240	9240	0
508	20240319	114400	55243430	9240	9240	9240	9240	0
509	20240319	114300	55243430	9240	9240	9240	9240	0
510	20240319	114200	55243430	9240	9240	9240	9240	0
511	20240319	114100	55243430	9240	9240	9240	9240	0
512	20240319	114000	55243430	9240	9240	9240	9240	0
513	20240319	113900	55243430	9240	9240	9240	9240	0
514	20240319	113800	55243430	9240	9240	9240	9240	0
515	20240319	113700	55243430	9240	9240	9240	9240	0
516	20240319	113600	55243430	9240	9240	9240	9240	0
517	20240319	113500	55243430	9240	9240	9240	9240	0
518	20240319	113400	55243430	9240	9240	9240	9240	0
519	20240319	113300	55243430	9240	9240	9240	9240	0
520	20240319	113200	55243430	9240	9240	9240	9240	0
521	20240319	113100	55243430	9240	9240	9240	9240	0
522	20240319	113000	55243430	9240	9240	9240	9240	0
523	20240319	112900	55243430	9240	9240	9240	9240	0
524	20240319	112800	55243430	9240	9240	9240	9240	0
525	20240319	112700	55243430	9240	9240	9240	9240	0
526	20240319	112600	55243430	9240	9240	9240	9240	0
527	20240319	112500	55243430	9240	9240	9240	9240	0
528	20240319	112400	55243430	9240	9240	9240	9240	0
529	20240319	112300	55243430	9240	9240	9240	9240	0
530	20240319	112200	55243430	9240	9240	9240	9240	0
531	20240319	112100	55243430	9240	9240	9240	9240	0
532	20240319	112000	55243430	9240	9240	9240	9240	0
533	20240319	111900	55243430	9240	9240	9240	9240	0
534	20240319	111800	55243430	9240	9240	9240	9240	0
535	20240319	111700	55243430	9240	9240	9240	9240	0
536	20240319	111600	55243430	9240	9240	9240	9240	0
537	20240319	111500	55243430	9240	9240	9240	9240	0
538	20240319	111400	55243430	9240	9240	9240	9240	0
539	20240319	111300	55243430	9240	9240	9240	9240	0
540	20240319	111200	55243430	9240	9240	9240	9240	0
541	20240319	111100	55243430	9240	9240	9240	9240	0
542	20240319	111000	55243430	9240	9240	9240	9240	0
543	20240319	110900	55243430	9240	9240	9240	9240	0
544	20240319	110800	55243430	9240	9240	9240	9240	0
545	20240319	110700	55243430	9240	9240	9240	9240	0
546	20240319	110600	55243430	9240	9240	9240	9240	0
547	20240319	110500	55243430	9240	9240	9240	9240	0
548	20240319	110400	55243430	9240	9240	9240	9240	0
549	20240319	110300	55243430	9240	9240	9240	9240	0
550	20240319	110200	55243430	9240	9240	9240	9240	0
551	20240319	110100	55243430	9240	9240	9240	9240	0
552	20240319	110000	55243430	9240	9240	9240	9240	0
553	20240319	105900	55243430	9240	9240	9240	9240	0
554	20240319	105800	55243430	9240	9240	9240	9240	0
555	20240319	105700	55243430	9240	9240	9240	9240	0
556	20240319	105600	55243430	9240	9240	9240	9240	0
557	20240319	105500	55243430	9240	9240	9240	9240	0
558	20240319	105400	55243430	9240	9240	9240	9240	0
559	20240319	105300	55243430	9240	9240	9240	9240	0
560	20240319	105200	55243430	9240	9240	9240	9240	0
561	20240319	105100	55243430	9240	9240	9240	9240	0
562	20240319	105000	55243430	9240	9240	9240	9240	100
563	20240319	104900	54319430	9240	9230	9240	9230	750
564	20240319	104800	47390690	9240	9240	9240	9240	0
565	20240319	104700	47390690	9240	9240	9240	9240	0
566	20240319	104600	47390690	9240	9240	9240	9240	0
567	20240319	104500	47390690	9240	9240	9240	9240	0
568	20240319	104400	47390690	9240	9240	9240	9240	0
569	20240319	104300	47390690	9240	9240	9240	9240	0
570	20240319	104200	47390690	9240	9240	9240	9240	0
571	20240319	104100	47390690	9240	9240	9240	9240	0
572	20240319	104000	47390690	9240	9240	9240	9240	0
573	20240319	103900	47390690	9240	9240	9240	9240	0
574	20240319	103800	47390690	9240	9240	9240	9240	0
575	20240319	103700	47390690	9240	9240	9240	9240	0
576	20240319	103600	47390690	9240	9240	9240	9240	0
577	20240319	103500	47390690	9240	9240	9240	9240	0
578	20240319	103400	47390690	9240	9240	9240	9240	0
579	20240319	103300	47390690	9240	9240	9240	9240	0
580	20240319	103200	47390690	9240	9240	9240	9240	0
581	20240319	103100	47390690	9240	9240	9240	9240	0
582	20240319	103000	47390690	9240	9240	9240	9240	0
583	20240319	102900	47390690	9240	9240	9240	9240	0
584	20240319	102800	47390690	9240	9240	9240	9240	0
585	20240319	102700	47390690	9240	9240	9240	9240	5
586	20240319	102600	47344490	9200	9200	9200	9200	0
587	20240319	102500	47344490	9200	9200	9200	9200	0
588	20240319	102400	47344490	9200	9200	9200	9200	0
589	20240319	102300	47344490	9200	9200	9200	9200	0
590	20240319	102200	47344490	9200	9200	9200	9200	0
591	20240319	102100	47344490	9200	9210	9210	9200	225
592	20240319	102000	45272820	9210	9210	9210	9210	0
593	20240319	101900	45272820	9210	9210	9210	9210	49
594	20240319	101800	44821530	9250	9250	9250	9250	0
595	20240319	101700	44821530	9250	9250	9250	9250	0
596	20240319	101600	44821530	9250	9250	9250	9250	1
597	20240319	101500	44812280	9210	9210	9210	9210	0
598	20240319	101400	44812280	9210	9210	9210	9210	0
599	20240319	101300	44812280	9210	9210	9210	9210	1
600	20240319	101200	44803070	9210	9210	9210	9210	0
601	20240319	101100	44803070	9210	9210	9210	9210	439
602	20240319	101000	40759880	9250	9250	9250	9250	0
603	20240319	100900	40759880	9250	9240	9250	9240	100
604	20240319	100800	39835870	9190	9190	9190	9190	0
605	20240319	100700	39835870	9190	9190	9190	9190	0
606	20240319	100600	39835870	9190	9190	9190	9190	0
607	20240319	100500	39835870	9190	9190	9190	9190	0
608	20240319	100400	39835870	9190	9190	9190	9190	0
609	20240319	100300	39835870	9190	9230	9230	9190	4079
610	20240319	100200	2281220	9230	9230	9230	9230	0
611	20240319	100100	2281220	9230	9230	9230	9230	0
612	20240319	100000	2281220	9230	9230	9230	9230	95
613	20240319	095900	1404370	9240	9240	9240	9240	0
614	20240319	095800	1404370	9240	9240	9240	9240	0
615	20240319	095700	1404370	9240	9240	9240	9240	0
616	20240319	095600	1404370	9240	9240	9240	9240	0
617	20240319	095500	1404370	9240	9240	9240	9240	86
618	20240319	095400	609730	9240	9240	9240	9240	27
619	20240319	095300	360250	9240	9240	9240	9240	0
620	20240319	095200	360250	9240	9240	9240	9240	2
621	20240319	095100	341770	9240	9240	9240	9240	0
622	20240319	095000	341770	9240	9240	9240	9240	0
623	20240319	094900	341770	9240	9240	9240	9240	0
624	20240319	094800	341770	9240	9240	9240	9240	0
625	20240319	094700	341770	9240	9240	9240	9240	0
626	20240319	094600	341770	9240	9240	9240	9240	0
627	20240319	094500	341770	9240	9240	9240	9240	0
628	20240319	094400	341770	9240	9240	9240	9240	1
629	20240319	094300	332530	9230	9230	9230	9230	0
630	20240319	094200	332530	9230	9230	9230	9230	0
631	20240319	094100	332530	9230	9230	9230	9230	0
632	20240319	094000	332530	9230	9230	9230	9230	0
633	20240319	093900	332530	9230	9230	9230	9230	0
634	20240319	093800	332530	9230	9230	9230	9230	0
635	20240319	093700	332530	9230	9230	9230	9230	0
636	20240319	093600	332530	9230	9230	9230	9230	0
637	20240319	093500	332530	9230	9230	9230	9230	0
638	20240319	093400	332530	9230	9230	9230	9230	0
639	20240319	093300	332530	9230	9230	9230	9230	0
640	20240319	093200	332530	9230	9230	9230	9230	0
641	20240319	093100	332530	9230	9230	9230	9230	0
642	20240319	093000	332530	9230	9230	9230	9230	0
643	20240319	092900	332530	9230	9230	9230	9230	0
644	20240319	092800	332530	9230	9230	9230	9230	0
645	20240319	092700	332530	9230	9230	9230	9230	0
646	20240319	092600	332530	9230	9230	9230	9230	0
647	20240319	092500	332530	9230	9230	9230	9230	0
648	20240319	092400	332530	9230	9230	9230	9230	0
649	20240319	092300	332530	9230	9230	9230	9230	0
650	20240319	092200	332530	9230	9230	9230	9230	0
651	20240319	092100	332530	9230	9230	9230	9230	0
652	20240319	092000	332530	9230	9230	9230	9230	0
653	20240319	091900	332530	9230	9230	9230	9230	0
654	20240319	091800	332530	9230	9230	9230	9230	0
655	20240319	091700	332530	9230	9230	9230	9230	0
656	20240319	091600	332530	9230	9230	9230	9230	0
657	20240319	091500	332530	9230	9230	9230	9230	0
658	20240319	091400	332530	9230	9230	9230	9230	0
659	20240319	091300	332530	9230	9230	9230	9230	0
660	20240319	091200	332530	9230	9230	9230	9230	0
661	20240319	091100	332530	9230	9230	9230	9230	0
662	20240319	091000	332530	9230	9230	9230	9230	0
663	20240319	090900	332530	9230	9230	9230	9230	0
664	20240319	090800	332530	9230	9230	9230	9230	0
665	20240319	090700	332530	9230	9230	9230	9230	0
666	20240319	090600	332530	9230	9230	9230	9230	0
667	20240319	090500	332530	9230	9230	9230	9230	0
668	20240319	090400	332530	9230	9230	9230	9230	0
669	20240319	090300	332530	9230	9230	9230	9230	29
670	20240319	090200	64860	9240	9240	9240	9240	1
671	20240319	090100	55620	9270	9270	9270	9270	0
672	20240319	090000	55620	9270	9270	9270	9270	6