KissMeData/348150/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	211200	549476010	8930	8930	8930	8930	683
3	20240312	211100	549476010	8930	8930	8930	8930	0
4	20240312	211000	549476010	8930	8930	8930	8930	0
5	20240312	210900	549476010	8930	8930	8930	8930	0
6	20240312	210800	549476010	8930	8930	8930	8930	0
7	20240312	210700	549476010	8930	8930	8930	8930	0
8	20240312	210600	549476010	8930	8930	8930	8930	0
9	20240312	210500	549476010	8930	8930	8930	8930	0
10	20240312	210400	549476010	8930	8930	8930	8930	0
11	20240312	210300	549476010	8930	8930	8930	8930	0
12	20240312	210200	549476010	8930	8930	8930	8930	0
13	20240312	210100	549476010	8930	8930	8930	8930	0
14	20240312	210000	549476010	8930	8930	8930	8930	0
15	20240312	205900	549476010	8930	8930	8930	8930	0
16	20240312	205800	549476010	8930	8930	8930	8930	0
17	20240312	205700	549476010	8930	8930	8930	8930	0
18	20240312	205600	549476010	8930	8930	8930	8930	0
19	20240312	205500	549476010	8930	8930	8930	8930	0
20	20240312	205400	549476010	8930	8930	8930	8930	0
21	20240312	205300	549476010	8930	8930	8930	8930	0
22	20240312	205200	549476010	8930	8930	8930	8930	0
23	20240312	205100	549476010	8930	8930	8930	8930	0
24	20240312	205000	549476010	8930	8930	8930	8930	0
25	20240312	204900	549476010	8930	8930	8930	8930	0
26	20240312	204800	549476010	8930	8930	8930	8930	0
27	20240312	204700	549476010	8930	8930	8930	8930	0
28	20240312	204600	549476010	8930	8930	8930	8930	0
29	20240312	204500	549476010	8930	8930	8930	8930	0
30	20240312	204400	549476010	8930	8930	8930	8930	0
31	20240312	204300	549476010	8930	8930	8930	8930	0
32	20240312	204200	549476010	8930	8930	8930	8930	683
33	20240312	204100	549476010	8930	8930	8930	8930	0
34	20240312	204000	549476010	8930	8930	8930	8930	0
35	20240312	203900	549476010	8930	8930	8930	8930	0
36	20240312	203800	549476010	8930	8930	8930	8930	0
37	20240312	203700	549476010	8930	8930	8930	8930	0
38	20240312	203600	549476010	8930	8930	8930	8930	0
39	20240312	203500	549476010	8930	8930	8930	8930	0
40	20240312	203400	549476010	8930	8930	8930	8930	0
41	20240312	203300	549476010	8930	8930	8930	8930	0
42	20240312	203200	549476010	8930	8930	8930	8930	0
43	20240312	203100	549476010	8930	8930	8930	8930	0
44	20240312	203000	549476010	8930	8930	8930	8930	0
45	20240312	202900	549476010	8930	8930	8930	8930	0
46	20240312	202800	549476010	8930	8930	8930	8930	0
47	20240312	202700	549476010	8930	8930	8930	8930	0
48	20240312	202600	549476010	8930	8930	8930	8930	0
49	20240312	202500	549476010	8930	8930	8930	8930	0
50	20240312	202400	549476010	8930	8930	8930	8930	0
51	20240312	202300	549476010	8930	8930	8930	8930	0
52	20240312	202200	549476010	8930	8930	8930	8930	0
53	20240312	202100	549476010	8930	8930	8930	8930	0
54	20240312	202000	549476010	8930	8930	8930	8930	0
55	20240312	201900	549476010	8930	8930	8930	8930	0
56	20240312	201800	549476010	8930	8930	8930	8930	0
57	20240312	201700	549476010	8930	8930	8930	8930	0
58	20240312	201600	549476010	8930	8930	8930	8930	0
59	20240312	201500	549476010	8930	8930	8930	8930	0
60	20240312	201400	549476010	8930	8930	8930	8930	0
61	20240312	201300	549476010	8930	8930	8930	8930	0
62	20240312	201200	549476010	8930	8930	8930	8930	683
63	20240312	201100	549476010	8930	8930	8930	8930	0
64	20240312	201000	549476010	8930	8930	8930	8930	0
65	20240312	200900	549476010	8930	8930	8930	8930	0
66	20240312	200800	549476010	8930	8930	8930	8930	0
67	20240312	200700	549476010	8930	8930	8930	8930	0
68	20240312	200600	549476010	8930	8930	8930	8930	0
69	20240312	200500	549476010	8930	8930	8930	8930	0
70	20240312	200400	549476010	8930	8930	8930	8930	0
71	20240312	200300	549476010	8930	8930	8930	8930	0
72	20240312	200200	549476010	8930	8930	8930	8930	0
73	20240312	200100	549476010	8930	8930	8930	8930	0
74	20240312	200000	549476010	8930	8930	8930	8930	0
75	20240312	195900	549476010	8930	8930	8930	8930	0
76	20240312	195800	549476010	8930	8930	8930	8930	0
77	20240312	195700	549476010	8930	8930	8930	8930	0
78	20240312	195600	549476010	8930	8930	8930	8930	0
79	20240312	195500	549476010	8930	8930	8930	8930	0
80	20240312	195400	549476010	8930	8930	8930	8930	0
81	20240312	195300	549476010	8930	8930	8930	8930	0
82	20240312	195200	549476010	8930	8930	8930	8930	0
83	20240312	195100	549476010	8930	8930	8930	8930	0
84	20240312	195000	549476010	8930	8930	8930	8930	0
85	20240312	194900	549476010	8930	8930	8930	8930	0
86	20240312	194800	549476010	8930	8930	8930	8930	0
87	20240312	194700	549476010	8930	8930	8930	8930	0
88	20240312	194600	549476010	8930	8930	8930	8930	0
89	20240312	194500	549476010	8930	8930	8930	8930	0
90	20240312	194400	549476010	8930	8930	8930	8930	0
91	20240312	194300	549476010	8930	8930	8930	8930	0
92	20240312	194200	549476010	8930	8930	8930	8930	683
93	20240312	194100	549476010	8930	8930	8930	8930	0
94	20240312	194000	549476010	8930	8930	8930	8930	0
95	20240312	193900	549476010	8930	8930	8930	8930	0
96	20240312	193800	549476010	8930	8930	8930	8930	0
97	20240312	193700	549476010	8930	8930	8930	8930	0
98	20240312	193600	549476010	8930	8930	8930	8930	0
99	20240312	193500	549476010	8930	8930	8930	8930	0
100	20240312	193400	549476010	8930	8930	8930	8930	0
101	20240312	193300	549476010	8930	8930	8930	8930	0
102	20240312	193200	549476010	8930	8930	8930	8930	0
103	20240312	193100	549476010	8930	8930	8930	8930	0
104	20240312	193000	549476010	8930	8930	8930	8930	0
105	20240312	192900	549476010	8930	8930	8930	8930	0
106	20240312	192800	549476010	8930	8930	8930	8930	0
107	20240312	192700	549476010	8930	8930	8930	8930	0
108	20240312	192600	549476010	8930	8930	8930	8930	0
109	20240312	192500	549476010	8930	8930	8930	8930	0
110	20240312	192400	549476010	8930	8930	8930	8930	0
111	20240312	192300	549476010	8930	8930	8930	8930	0
112	20240312	192200	549476010	8930	8930	8930	8930	0
113	20240312	192100	549476010	8930	8930	8930	8930	0
114	20240312	192000	549476010	8930	8930	8930	8930	0
115	20240312	191900	549476010	8930	8930	8930	8930	0
116	20240312	191800	549476010	8930	8930	8930	8930	0
117	20240312	191700	549476010	8930	8930	8930	8930	0
118	20240312	191600	549476010	8930	8930	8930	8930	0
119	20240312	191500	549476010	8930	8930	8930	8930	0
120	20240312	191400	549476010	8930	8930	8930	8930	0
121	20240312	191300	549476010	8930	8930	8930	8930	0
122	20240312	191200	549476010	8930	8930	8930	8930	683
123	20240312	191100	549476010	8930	8930	8930	8930	0
124	20240312	191000	549476010	8930	8930	8930	8930	0
125	20240312	190900	549476010	8930	8930	8930	8930	0
126	20240312	190800	549476010	8930	8930	8930	8930	0
127	20240312	190700	549476010	8930	8930	8930	8930	0
128	20240312	190600	549476010	8930	8930	8930	8930	0
129	20240312	190500	549476010	8930	8930	8930	8930	0
130	20240312	190400	549476010	8930	8930	8930	8930	0
131	20240312	190300	549476010	8930	8930	8930	8930	0
132	20240312	190200	549476010	8930	8930	8930	8930	0
133	20240312	190100	549476010	8930	8930	8930	8930	0
134	20240312	190000	549476010	8930	8930	8930	8930	0
135	20240312	185900	549476010	8930	8930	8930	8930	0
136	20240312	185800	549476010	8930	8930	8930	8930	0
137	20240312	185700	549476010	8930	8930	8930	8930	0
138	20240312	185600	549476010	8930	8930	8930	8930	0
139	20240312	185500	549476010	8930	8930	8930	8930	0
140	20240312	185400	549476010	8930	8930	8930	8930	0
141	20240312	185300	549476010	8930	8930	8930	8930	0
142	20240312	185200	549476010	8930	8930	8930	8930	0
143	20240312	185100	549476010	8930	8930	8930	8930	0
144	20240312	185000	549476010	8930	8930	8930	8930	0
145	20240312	184900	549476010	8930	8930	8930	8930	0
146	20240312	184800	549476010	8930	8930	8930	8930	0
147	20240312	184700	549476010	8930	8930	8930	8930	0
148	20240312	184600	549476010	8930	8930	8930	8930	0
149	20240312	184500	549476010	8930	8930	8930	8930	0
150	20240312	184400	549476010	8930	8930	8930	8930	0
151	20240312	184300	549476010	8930	8930	8930	8930	0
152	20240312	184200	549476010	8930	8930	8930	8930	683
153	20240312	184100	549476010	8930	8930	8930	8930	0
154	20240312	184000	549476010	8930	8930	8930	8930	0
155	20240312	183900	549476010	8930	8930	8930	8930	0
156	20240312	183800	549476010	8930	8930	8930	8930	0
157	20240312	183700	549476010	8930	8930	8930	8930	0
158	20240312	183600	549476010	8930	8930	8930	8930	0
159	20240312	183500	549476010	8930	8930	8930	8930	0
160	20240312	183400	549476010	8930	8930	8930	8930	0
161	20240312	183300	549476010	8930	8930	8930	8930	0
162	20240312	183200	549476010	8930	8930	8930	8930	0
163	20240312	183100	549476010	8930	8930	8930	8930	0
164	20240312	183000	549476010	8930	8930	8930	8930	0
165	20240312	182900	549476010	8930	8930	8930	8930	0
166	20240312	182800	549476010	8930	8930	8930	8930	0
167	20240312	182700	549476010	8930	8930	8930	8930	0
168	20240312	182600	549476010	8930	8930	8930	8930	0
169	20240312	182500	549476010	8930	8930	8930	8930	0
170	20240312	182400	549476010	8930	8930	8930	8930	0
171	20240312	182300	549476010	8930	8930	8930	8930	0
172	20240312	182200	549476010	8930	8930	8930	8930	0
173	20240312	182100	549476010	8930	8930	8930	8930	0
174	20240312	182000	549476010	8930	8930	8930	8930	0
175	20240312	181900	549476010	8930	8930	8930	8930	0
176	20240312	181800	549476010	8930	8930	8930	8930	0
177	20240312	181700	549476010	8930	8930	8930	8930	0
178	20240312	181600	549476010	8930	8930	8930	8930	0
179	20240312	181500	549476010	8930	8930	8930	8930	0
180	20240312	181400	549476010	8930	8930	8930	8930	0
181	20240312	181300	549476010	8930	8930	8930	8930	0
182	20240312	181200	549476010	8930	8930	8930	8930	683
183	20240312	181100	549476010	8930	8930	8930	8930	0
184	20240312	181000	549476010	8930	8930	8930	8930	0
185	20240312	180900	549476010	8930	8930	8930	8930	0
186	20240312	180800	549476010	8930	8930	8930	8930	0
187	20240312	180700	549476010	8930	8930	8930	8930	0
188	20240312	180600	549476010	8930	8930	8930	8930	0
189	20240312	180500	549476010	8930	8930	8930	8930	0
190	20240312	180400	549476010	8930	8930	8930	8930	0
191	20240312	180300	549476010	8930	8930	8930	8930	0
192	20240312	180200	549476010	8930	8930	8930	8930	0
193	20240312	180100	549476010	8930	8930	8930	8930	0
194	20240312	180000	549476010	8930	8930	8930	8930	0
195	20240312	175900	549476010	8930	8930	8930	8930	0
196	20240312	175800	549476010	8930	8930	8930	8930	0
197	20240312	175700	549476010	8930	8930	8930	8930	0
198	20240312	175600	549476010	8930	8930	8930	8930	0
199	20240312	175500	549476010	8930	8930	8930	8930	0
200	20240312	175400	549476010	8930	8930	8930	8930	0
201	20240312	175300	549476010	8930	8930	8930	8930	0
202	20240312	175200	549476010	8930	8930	8930	8930	0
203	20240312	175100	549476010	8930	8930	8930	8930	0
204	20240312	175000	549476010	8930	8930	8930	8930	0
205	20240312	174900	549476010	8930	8930	8930	8930	0
206	20240312	174800	549476010	8930	8930	8930	8930	0
207	20240312	174700	549476010	8930	8930	8930	8930	0
208	20240312	174600	549476010	8930	8930	8930	8930	0
209	20240312	174500	549476010	8930	8930	8930	8930	0
210	20240312	174400	549476010	8930	8930	8930	8930	0
211	20240312	174300	549476010	8930	8930	8930	8930	0
212	20240312	174200	549476010	8930	8930	8930	8930	683
213	20240312	174100	549476010	8930	8930	8930	8930	0
214	20240312	174000	549476010	8930	8930	8930	8930	0
215	20240312	173900	549476010	8930	8930	8930	8930	0
216	20240312	173800	549476010	8930	8930	8930	8930	0
217	20240312	173700	549476010	8930	8930	8930	8930	0
218	20240312	173600	549476010	8930	8930	8930	8930	0
219	20240312	173500	549476010	8930	8930	8930	8930	0
220	20240312	173400	549476010	8930	8930	8930	8930	0
221	20240312	173300	549476010	8930	8930	8930	8930	0
222	20240312	173200	549476010	8930	8930	8930	8930	0
223	20240312	173100	549476010	8930	8930	8930	8930	0
224	20240312	173000	549476010	8930	8930	8930	8930	0
225	20240312	172900	549476010	8930	8930	8930	8930	0
226	20240312	172800	549476010	8930	8930	8930	8930	0
227	20240312	172700	549476010	8930	8930	8930	8930	0
228	20240312	172600	549476010	8930	8930	8930	8930	0
229	20240312	172500	549476010	8930	8930	8930	8930	0
230	20240312	172400	549476010	8930	8930	8930	8930	0
231	20240312	172300	549476010	8930	8930	8930	8930	0
232	20240312	172200	549476010	8930	8930	8930	8930	0
233	20240312	172100	549476010	8930	8930	8930	8930	0
234	20240312	172000	549476010	8930	8930	8930	8930	0
235	20240312	171900	549476010	8930	8930	8930	8930	0
236	20240312	171800	549476010	8930	8930	8930	8930	0
237	20240312	171700	549476010	8930	8930	8930	8930	0
238	20240312	171600	549476010	8930	8930	8930	8930	0
239	20240312	171500	549476010	8930	8930	8930	8930	0
240	20240312	171400	549476010	8930	8930	8930	8930	0
241	20240312	171300	549476010	8930	8930	8930	8930	0
242	20240312	171200	549476010	8930	8930	8930	8930	683
243	20240312	171100	549476010	8930	8930	8930	8930	0
244	20240312	171000	549476010	8930	8930	8930	8930	0
245	20240312	170900	549476010	8930	8930	8930	8930	0
246	20240312	170800	549476010	8930	8930	8930	8930	0
247	20240312	170700	549476010	8930	8930	8930	8930	0
248	20240312	170600	549476010	8930	8930	8930	8930	0
249	20240312	170500	549476010	8930	8930	8930	8930	0
250	20240312	170400	549476010	8930	8930	8930	8930	0
251	20240312	170300	549476010	8930	8930	8930	8930	0
252	20240312	170200	549476010	8930	8930	8930	8930	0
253	20240312	170100	549476010	8930	8930	8930	8930	0
254	20240312	170000	549476010	8930	8930	8930	8930	0
255	20240312	165900	549476010	8930	8930	8930	8930	0
256	20240312	165800	549476010	8930	8930	8930	8930	0
257	20240312	165700	549476010	8930	8930	8930	8930	0
258	20240312	165600	549476010	8930	8930	8930	8930	0
259	20240312	165500	549476010	8930	8930	8930	8930	0
260	20240312	165400	549476010	8930	8930	8930	8930	0
261	20240312	165300	549476010	8930	8930	8930	8930	0
262	20240312	165200	549476010	8930	8930	8930	8930	0
263	20240312	165100	549476010	8930	8930	8930	8930	0
264	20240312	165000	549476010	8930	8930	8930	8930	0
265	20240312	164900	549476010	8930	8930	8930	8930	0
266	20240312	164800	549476010	8930	8930	8930	8930	0
267	20240312	164700	549476010	8930	8930	8930	8930	0
268	20240312	164600	549476010	8930	8930	8930	8930	0
269	20240312	164500	549476010	8930	8930	8930	8930	0
270	20240312	164400	549476010	8930	8930	8930	8930	0
271	20240312	164300	549476010	8930	8930	8930	8930	0
272	20240312	164200	549476010	8930	8930	8930	8930	683
273	20240312	164100	549476010	8930	8930	8930	8930	0
274	20240312	164000	549476010	8930	8930	8930	8930	0
275	20240312	163900	549476010	8930	8930	8930	8930	0
276	20240312	163800	549476010	8930	8930	8930	8930	0
277	20240312	163700	549476010	8930	8930	8930	8930	0
278	20240312	163600	549476010	8930	8930	8930	8930	0
279	20240312	163500	549476010	8930	8930	8930	8930	0
280	20240312	163400	549476010	8930	8930	8930	8930	0
281	20240312	163300	549476010	8930	8930	8930	8930	0
282	20240312	163200	549476010	8930	8930	8930	8930	0
283	20240312	163100	549476010	8930	8930	8930	8930	0
284	20240312	163000	549476010	8930	8930	8930	8930	0
285	20240312	162900	549476010	8930	8930	8930	8930	0
286	20240312	162800	549476010	8930	8930	8930	8930	0
287	20240312	162700	549476010	8930	8930	8930	8930	0
288	20240312	162600	549476010	8930	8930	8930	8930	0
289	20240312	162500	549476010	8930	8930	8930	8930	0
290	20240312	162400	549476010	8930	8930	8930	8930	0
291	20240312	162300	549476010	8930	8930	8930	8930	0
292	20240312	162200	549476010	8930	8930	8930	8930	0
293	20240312	162100	549476010	8930	8930	8930	8930	0
294	20240312	162000	549476010	8930	8930	8930	8930	0
295	20240312	161900	549476010	8930	8930	8930	8930	0
296	20240312	161800	549476010	8930	8930	8930	8930	0
297	20240312	161700	549476010	8930	8930	8930	8930	0
298	20240312	161600	549476010	8930	8930	8930	8930	0
299	20240312	161500	549476010	8930	8930	8930	8930	0
300	20240312	161400	549476010	8930	8930	8930	8930	0
301	20240312	161300	549476010	8930	8930	8930	8930	0
302	20240312	161200	549476010	8930	8930	8930	8930	683
303	20240312	161100	549476010	8930	8930	8930	8930	0
304	20240312	161000	549476010	8930	8930	8930	8930	0
305	20240312	160900	549476010	8930	8930	8930	8930	0
306	20240312	160800	549476010	8930	8930	8930	8930	0
307	20240312	160700	549476010	8930	8930	8930	8930	0
308	20240312	160600	549476010	8930	8930	8930	8930	0
309	20240312	160500	549476010	8930	8930	8930	8930	0
310	20240312	160400	549476010	8930	8930	8930	8930	0
311	20240312	160300	549476010	8930	8930	8930	8930	0
312	20240312	160200	549476010	8930	8930	8930	8930	0
313	20240312	160100	549476010	8930	8930	8930	8930	0
314	20240312	160000	549476010	8930	8930	8930	8930	0
315	20240312	155900	549476010	8930	8930	8930	8930	0
316	20240312	155800	549476010	8930	8930	8930	8930	0
317	20240312	155700	549476010	8930	8930	8930	8930	0
318	20240312	155600	549476010	8930	8930	8930	8930	0
319	20240312	155500	549476010	8930	8930	8930	8930	0
320	20240312	155400	549476010	8930	8930	8930	8930	0
321	20240312	155300	549476010	8930	8930	8930	8930	0
322	20240312	155200	549476010	8930	8930	8930	8930	0
323	20240312	155100	549476010	8930	8930	8930	8930	0
324	20240312	155000	549476010	8930	8930	8930	8930	0
325	20240312	154900	549476010	8930	8930	8930	8930	0
326	20240312	154800	549476010	8930	8930	8930	8930	0
327	20240312	154700	549476010	8930	8930	8930	8930	0
328	20240312	154600	549476010	8930	8930	8930	8930	0
329	20240312	154500	549476010	8930	8930	8930	8930	0
330	20240312	154400	549476010	8930	8930	8930	8930	0
331	20240312	154300	549476010	8930	8930	8930	8930	0
332	20240312	154200	549476010	8930	8930	8930	8930	683
333	20240312	154100	549476010	8930	8930	8930	8930	0
334	20240312	154000	549476010	8930	8930	8930	8930	0
335	20240312	153900	549476010	8930	8930	8930	8930	0
336	20240312	153800	549476010	8930	8930	8930	8930	0
337	20240312	153700	549476010	8930	8930	8930	8930	0
338	20240312	153600	549476010	8930	8930	8930	8930	0
339	20240312	153500	549476010	8930	8930	8930	8930	0
340	20240312	153400	549476010	8930	8930	8930	8930	0
341	20240312	153300	549476010	8930	8930	8930	8930	0
342	20240312	153200	549476010	8930	8930	8930	8930	0
343	20240312	153100	549476010	8930	8930	8930	8930	0
344	20240312	153000	549476010	8930	8930	8930	8930	683
345	20240312	152900	543376820	8920	8920	8920	8920	0
346	20240312	152800	543376820	8920	8920	8920	8920	0
347	20240312	152700	543376820	8920	8920	8920	8920	0
348	20240312	152600	543376820	8920	8920	8920	8920	0
349	20240312	152500	543376820	8920	8920	8920	8920	0
350	20240312	152400	543376820	8920	8920	8920	8920	0
351	20240312	152300	543376820	8920	8920	8920	8920	0
352	20240312	152200	543376820	8920	8920	8920	8920	0
353	20240312	152100	543376820	8920	8920	8920	8920	0
354	20240312	152000	543376820	8920	8920	8920	8920	0
355	20240312	151900	543376820	8920	8920	8930	8920	243
356	20240312	151800	541209250	8940	8930	8940	8920	804
357	20240312	151700	534033910	8920	8940	8940	8920	112
358	20240312	151600	533034690	8930	8930	8930	8930	328
359	20240312	151500	530105650	8930	8930	8930	8920	634
360	20240312	151400	524450150	8930	8940	8940	8930	319
361	20240312	151300	521601290	8940	8940	8940	8940	116
362	20240312	151200	520564250	8940	8940	8940	8930	1049
363	20240312	151100	511186390	8940	8930	8940	8920	924
364	20240312	151000	502940020	8930	8940	8940	8930	203
365	20240312	150900	501127060	8940	8930	8940	8930	313
366	20240312	150800	498331940	8940	8940	8940	8930	917
367	20240312	150700	490142970	8940	8930	8960	8930	413
368	20240312	150600	486450670	8930	8950	8950	8930	500
369	20240312	150500	481981320	8960	8960	8960	8960	18
370	20240312	150400	481820040	8960	8950	8960	8950	11
371	20240312	150300	481721580	8960	8940	8960	8940	291
372	20240312	150200	479120020	8950	8950	8950	8950	308
373	20240312	150100	476363420	8960	8960	8960	8960	5
374	20240312	150000	476318620	8960	8960	8960	8960	0
375	20240312	145900	476318620	8960	8950	8960	8950	2
376	20240312	145800	476300710	8960	8960	8960	8960	5
377	20240312	145700	476255910	8980	8980	8980	8980	10
378	20240312	145600	476166110	8980	8980	8980	8980	0
379	20240312	145500	476166110	8980	8980	8980	8980	3
380	20240312	145400	476139170	8980	8950	8980	8950	16
381	20240312	145300	475995880	8950	8950	8950	8950	0
382	20240312	145200	475995880	8950	8950	8950	8950	0
383	20240312	145100	475995880	8950	8950	8950	8950	385
384	20240312	145000	472550130	8990	8950	8990	8950	151
385	20240312	144900	471198640	8990	8990	8990	8990	364
386	20240312	144800	467926280	8990	8990	8990	8990	1
387	20240312	144700	467917290	8940	8950	8950	8940	58
388	20240312	144600	467398640	8950	8950	8950	8950	128
389	20240312	144500	466253040	8990	8990	8990	8990	0
390	20240312	144400	466253040	8990	8990	8990	8990	12
391	20240312	144300	466145160	8990	8990	8990	8990	15
392	20240312	144200	466010310	8950	8950	8950	8950	0
393	20240312	144100	466010310	8950	8950	8950	8950	5
394	20240312	144000	465965560	8990	8990	8990	8990	4
395	20240312	143900	465929600	8940	8950	8950	8940	100
396	20240312	143800	465035490	8990	8990	8990	8950	25
397	20240312	143700	464811500	8950	8950	8950	8950	92
398	20240312	143600	463988100	8950	8950	8950	8950	0
399	20240312	143500	463988100	8950	8940	8950	8940	1784
400	20240312	143400	448021500	8950	8950	8950	8950	110
401	20240312	143300	447037000	8950	8980	8980	8950	153
402	20240312	143200	445667350	8980	8950	8980	8950	126
403	20240312	143100	444539620	8950	8950	8950	8950	120
404	20240312	143000	443465620	8980	8980	8980	8980	1
405	20240312	142900	443456640	9010	9010	9010	9010	0
406	20240312	142800	443456640	9010	9010	9010	9010	0
407	20240312	142700	443456640	9010	9010	9010	9010	1
408	20240312	142600	443447630	8950	8950	8950	8950	0
409	20240312	142500	443447630	8950	8950	8950	8950	64
410	20240312	142400	442874830	8950	8950	8950	8950	51
411	20240312	142300	442418380	8950	9020	9020	8950	54
412	20240312	142200	441934800	8950	8960	8960	8950	300
413	20240312	142100	439249070	8960	8960	8960	8960	0
414	20240312	142000	439249070	8960	8960	8960	8960	362
415	20240312	141900	436005550	8960	8960	8960	8960	81
416	20240312	141800	435279790	9030	9030	9030	9030	0
417	20240312	141700	435279790	9030	9030	9030	9030	0
418	20240312	141600	435279790	9030	9030	9030	9030	15
419	20240312	141500	435144340	9030	9030	9030	9030	1
420	20240312	141400	435135310	8960	8960	8960	8960	9
421	20240312	141300	435054670	9000	8960	9000	8960	66
422	20240312	141200	434462870	8960	8960	8960	8960	20
423	20240312	141100	434283670	9000	9000	9000	9000	23
424	20240312	141000	434076670	9000	9000	9000	9000	0
425	20240312	140900	434076670	9000	9000	9000	9000	0
426	20240312	140800	434076670	9000	9000	9000	9000	0
427	20240312	140700	434076670	9000	9000	9000	9000	3
428	20240312	140600	434049670	9040	9040	9040	9040	0
429	20240312	140500	434049670	9040	9040	9040	9040	0
430	20240312	140400	434049670	9040	8960	9040	8960	99
431	20240312	140300	433161440	8960	8960	8960	8960	615
432	20240312	140200	427651040	8960	8960	8960	8960	0
433	20240312	140100	427651040	8960	8960	8960	8960	0
434	20240312	140000	427651040	8960	8960	8960	8960	0
435	20240312	135900	427651040	8960	8960	8960	8960	3
436	20240312	135800	427624160	8960	8950	8960	8950	44
437	20240312	135700	427230340	8950	8950	8950	8950	30
438	20240312	135600	426961840	8950	8950	8950	8950	0
439	20240312	135500	426961840	8950	8940	8950	8940	37
440	20240312	135400	426631040	8940	8940	8940	8940	0
441	20240312	135300	426631040	8940	8930	8940	8930	33
442	20240312	135200	426336320	8940	8940	8940	8940	0
443	20240312	135100	426336320	8940	8940	8940	8940	0
444	20240312	135000	426336320	8940	8940	8940	8940	4
445	20240312	134900	426300560	8930	8930	8930	8930	35
446	20240312	134800	425988010	8940	8940	8940	8940	3
447	20240312	134700	425961190	8930	8930	8930	8930	1
448	20240312	134600	425952260	8930	8930	8930	8930	0
449	20240312	134500	425952260	8930	8930	8930	8930	0
450	20240312	134400	425952260	8930	8930	8930	8930	75
451	20240312	134300	425282510	8940	8940	8940	8940	5
452	20240312	134200	425237810	8940	8940	8940	8940	4
453	20240312	134100	425202050	8940	8940	8940	8940	186
454	20240312	134000	423539210	8950	8950	8950	8950	0
455	20240312	133900	423539210	8950	8950	8950	8950	2
456	20240312	133800	423521310	8950	8940	8950	8940	29
457	20240312	133700	423261900	8940	8940	8940	8940	0
458	20240312	133600	423261900	8940	8940	8950	8920	151
459	20240312	133500	421913340	8950	8950	8950	8950	5
460	20240312	133400	421868590	8950	8950	8950	8950	1
461	20240312	133300	421859640	8920	8920	8920	8920	0
462	20240312	133200	421859640	8920	8930	8930	8920	488
463	20240312	133100	417506460	8920	8920	8920	8920	0
464	20240312	133000	417506460	8920	8920	8920	8920	3
465	20240312	132900	417479700	8960	8920	8960	8920	101
466	20240312	132800	416578740	8920	8920	8920	8920	0
467	20240312	132700	416578740	8920	8920	8920	8920	6
468	20240312	132600	416525220	8960	8920	8960	8920	5
469	20240312	132500	416480540	8920	8950	8950	8920	1287
470	20240312	132400	404974830	8960	8950	8960	8950	710
471	20240312	132300	398614750	8950	8950	8950	8950	0
472	20240312	132200	398614750	8950	8950	8950	8950	3
473	20240312	132100	398587900	8950	8950	8950	8950	0
474	20240312	132000	398587900	8950	8950	8950	8950	0
475	20240312	131900	398587900	8950	8950	8950	8950	32
476	20240312	131800	398301500	8950	8930	8950	8910	2398
477	20240312	131700	376928130	8960	8960	8960	8960	0
478	20240312	131600	376928130	8960	8960	8960	8960	0
479	20240312	131500	376928130	8960	8960	8960	8960	0
480	20240312	131400	376928130	8960	8960	8960	8960	0
481	20240312	131300	376928130	8960	8960	8960	8960	0
482	20240312	131200	376928130	8960	8960	8960	8960	0
483	20240312	131100	376928130	8960	8960	8960	8960	10
484	20240312	131000	376838530	8960	8960	8960	8960	190
485	20240312	130900	375136130	8960	8950	8960	8950	300
486	20240312	130800	372448140	8950	8950	8950	8950	0
487	20240312	130700	372448140	8950	8950	8950	8950	0
488	20240312	130600	372448140	8950	8950	8950	8950	102
489	20240312	130500	371535240	8950	8920	8950	8920	172
490	20240312	130400	370000970	8930	8930	8930	8930	55
491	20240312	130300	369509820	8950	8950	8950	8950	0
492	20240312	130200	369509820	8950	8950	8950	8950	1
493	20240312	130100	369500870	8920	8920	8920	8920	0
494	20240312	130000	369500870	8920	8920	8920	8920	51
495	20240312	125900	369045950	8910	8910	8910	8910	1
496	20240312	125800	369037040	8910	8920	8920	8910	307
497	20240312	125700	366300660	8950	8950	8950	8950	10
498	20240312	125600	366211160	8950	8950	8950	8950	0
499	20240312	125500	366211160	8950	8950	8950	8950	0
500	20240312	125400	366211160	8950	8950	8950	8950	0
501	20240312	125300	366211160	8950	8920	8950	8920	331
502	20240312	125200	363254470	8950	8920	8960	8920	32
503	20240312	125100	362968560	8920	8920	8920	8920	0
504	20240312	125000	362968560	8920	8920	8920	8920	25
505	20240312	124900	362745560	8910	8910	8910	8910	3
506	20240312	124800	362718830	8960	8960	8960	8960	0
507	20240312	124700	362718830	8960	8960	8960	8960	0
508	20240312	124600	362718830	8960	8960	8960	8960	8
509	20240312	124500	362647150	8910	8930	8930	8910	788
510	20240312	124400	355616970	8920	8960	8960	8920	355
511	20240312	124300	352448990	8990	8990	8990	8990	70
512	20240312	124200	351819690	8980	8980	8980	8980	0
513	20240312	124100	351819690	8980	8980	8980	8980	0
514	20240312	124000	351819690	8980	8980	8980	8980	0
515	20240312	123900	351819690	8980	8980	8980	8980	0
516	20240312	123800	351819690	8980	8970	8990	8930	771
517	20240312	123700	344926650	8960	8970	8970	8960	555
518	20240312	123600	339953840	8970	9000	9000	8970	700
519	20240312	123500	333659720	9000	9000	9000	9000	0
520	20240312	123400	333659720	9000	9000	9000	9000	13
521	20240312	123300	333542720	9000	9000	9000	9000	0
522	20240312	123200	333542720	9000	9000	9000	9000	0
523	20240312	123100	333542720	9000	9000	9000	9000	3
524	20240312	123000	333515720	9000	9000	9000	9000	0
525	20240312	122900	333515720	9000	9000	9000	9000	3
526	20240312	122800	333488720	9000	9000	9000	9000	23
527	20240312	122700	333281720	9000	8980	9000	8980	2
528	20240312	122600	333263740	9000	9050	9050	9000	4
529	20240312	122500	333227690	9070	9070	9070	9070	0
530	20240312	122400	333227690	9070	9070	9070	9070	0
531	20240312	122300	333227690	9070	9070	9070	9070	0
532	20240312	122200	333227690	9070	9070	9070	9070	0
533	20240312	122100	333227690	9070	9070	9070	9070	0
534	20240312	122000	333227690	9070	9040	9070	9040	3
535	20240312	121900	333200510	9040	9040	9040	9040	0
536	20240312	121800	333200510	9040	9040	9040	9040	1
537	20240312	121700	333191470	9070	8960	9070	8960	731
538	20240312	121600	326571340	8950	8950	8950	8950	0
539	20240312	121500	326571340	8950	8960	8960	8950	14
540	20240312	121400	326446020	8960	8960	8960	8960	10
541	20240312	121300	326356420	8950	8950	8950	8950	35
542	20240312	121200	326043170	8940	8940	8940	8940	0
543	20240312	121100	326043170	8940	8940	8940	8940	0
544	20240312	121000	326043170	8940	8940	8940	8940	35
545	20240312	120900	325730270	8940	8940	8940	8940	0
546	20240312	120800	325730270	8940	8940	8940	8940	0
547	20240312	120700	325730270	8940	8940	8940	8940	0
548	20240312	120600	325730270	8940	8940	8940	8940	1
549	20240312	120500	325721330	8960	8930	8960	8930	8
550	20240312	120400	325649860	8930	8930	8930	8930	43
551	20240312	120300	325265870	8910	8920	8920	8910	688
552	20240312	120200	319128990	8930	8950	8990	8930	1910
553	20240312	120100	302060020	8990	8980	8990	8950	2018
554	20240312	120000	283976580	8990	8990	8990	8990	120
555	20240312	115900	282897780	8990	8990	8990	8990	20
556	20240312	115800	282717980	8990	8990	8990	8990	40
557	20240312	115700	282358380	8990	8990	8990	8990	4
558	20240312	115600	282322420	8960	8960	8960	8960	0
559	20240312	115500	282322420	8960	8990	8990	8960	1000
560	20240312	115400	273354930	9000	9000	9000	9000	4
561	20240312	115300	273318930	8970	8990	8990	8970	351
562	20240312	115200	270170060	9000	9000	9000	9000	0
563	20240312	115100	270170060	9000	9000	9000	9000	0
564	20240312	115000	270170060	9000	8960	9000	8960	1289
565	20240312	114900	258570360	8950	8950	8950	8950	1
566	20240312	114800	258561410	8950	8960	8960	8940	1507
567	20240312	114700	245066280	8960	8960	8960	8960	1
568	20240312	114600	245057320	8960	8980	8980	8960	227
569	20240312	114500	243021130	8980	8990	8990	8980	210
570	20240312	114400	241134230	8990	8990	8990	8990	1
571	20240312	114300	241125240	8980	8990	8990	8970	535
572	20240312	114200	236323890	8990	8990	8990	8990	1
573	20240312	114100	236314900	8970	8970	8970	8970	0
574	20240312	114000	236314900	8970	8980	8980	8970	133
575	20240312	113900	235121840	8980	8990	8990	8980	1543
576	20240312	113800	221265370	8990	9000	9000	8990	927
577	20240312	113700	212931590	9000	9000	9000	9000	0
578	20240312	113600	212931590	9000	9000	9000	9000	0
579	20240312	113500	212931590	9000	9010	9010	9000	1943
580	20240312	113400	195428060	9020	9040	9040	9020	67
581	20240312	113300	194823190	9060	9060	9060	9060	0
582	20240312	113200	194823190	9060	9060	9060	9060	0
583	20240312	113100	194823190	9060	9050	9060	9050	3
584	20240312	113000	194796020	9020	9020	9020	9020	0
585	20240312	112900	194796020	9020	9020	9020	9020	0
586	20240312	112800	194796020	9020	9020	9020	9020	496
587	20240312	112700	190322100	9020	9020	9020	9020	0
588	20240312	112600	190322100	9020	9020	9020	9020	170
589	20240312	112500	188788700	9060	9060	9060	9060	0
590	20240312	112400	188788700	9060	9060	9060	9060	0
591	20240312	112300	188788700	9060	9060	9060	9060	0
592	20240312	112200	188788700	9060	9060	9060	9060	0
593	20240312	112100	188788700	9060	9010	9060	9010	123
594	20240312	112000	187679320	9010	9010	9010	9010	0
595	20240312	111900	187679320	9010	9010	9010	9010	0
596	20240312	111800	187679320	9010	9020	9020	9010	200
597	20240312	111700	185876840	9020	9020	9020	9020	0
598	20240312	111600	185876840	9020	9020	9020	9020	0
599	20240312	111500	185876840	9020	9020	9020	9020	0
600	20240312	111400	185876840	9020	9020	9020	9020	741
601	20240312	111300	179193020	9020	9020	9020	9020	0
602	20240312	111200	179193020	9020	9020	9020	9020	0
603	20240312	111100	179193020	9020	9070	9070	9020	52
604	20240312	111000	178723880	9070	9070	9070	9070	0
605	20240312	110900	178723880	9070	9070	9070	9070	0
606	20240312	110800	178723880	9070	9070	9070	9070	0
607	20240312	110700	178723880	9070	9070	9070	9070	2
608	20240312	110600	178705740	9020	9020	9020	9020	15
609	20240312	110500	178570440	9020	9020	9020	9020	204
610	20240312	110400	176730360	9080	9080	9080	9080	0
611	20240312	110300	176730360	9080	9080	9080	9080	0
612	20240312	110200	176730360	9080	9080	9080	9080	0
613	20240312	110100	176730360	9080	9080	9080	9080	0
614	20240312	110000	176730360	9080	9080	9080	9080	1
615	20240312	105900	176721280	9080	9080	9080	9080	0
616	20240312	105800	176721280	9080	9080	9080	9080	2
617	20240312	105700	176703120	9080	9060	9080	9000	752
618	20240312	105600	169930870	9080	9080	9080	9080	0
619	20240312	105500	169930870	9080	9080	9080	9080	61
620	20240312	105400	169376990	9090	9090	9090	9090	288
621	20240312	105300	166759070	9110	9110	9110	9110	1
622	20240312	105200	166749960	9110	9110	9110	9110	0
623	20240312	105100	166749960	9110	9110	9110	9110	0
624	20240312	105000	166749960	9110	9110	9110	9110	0
625	20240312	104900	166749960	9110	9110	9110	9110	62
626	20240312	104800	166185140	9110	9110	9110	9110	248
627	20240312	104700	163925860	9110	9110	9110	9110	0
628	20240312	104600	163925860	9110	9100	9110	9100	4
629	20240312	104500	163889430	9080	9080	9080	9080	0
630	20240312	104400	163889430	9080	9080	9080	9080	5
631	20240312	104300	163844030	9080	9080	9080	9080	0
632	20240312	104200	163844030	9080	9080	9080	9080	161
633	20240312	104100	162382150	9080	9080	9080	9080	7
634	20240312	104000	162318590	9110	9110	9110	9110	0
635	20240312	103900	162318590	9110	9110	9110	9110	0
636	20240312	103800	162318590	9110	9110	9110	9110	10
637	20240312	103700	162227490	9110	9090	9110	9090	249
638	20240312	103600	159959750	9090	9090	9090	9090	1
639	20240312	103500	159950660	9090	9090	9090	9080	22
640	20240312	103400	159750770	9090	9090	9090	9090	500
641	20240312	103300	155205770	9090	9090	9090	9090	498
642	20240312	103200	150678950	9090	9080	9100	9080	13
643	20240312	103100	150560740	9090	9090	9090	9090	0
644	20240312	103000	150560740	9090	9090	9090	9090	62
645	20240312	102900	149997160	9090	9090	9090	9090	197
646	20240312	102800	148206430	9120	9120	9120	9120	0
647	20240312	102700	148206430	9120	9120	9120	9120	1
648	20240312	102600	148197310	9120	9110	9120	9110	238
649	20240312	102500	146028920	9100	9100	9100	9080	142
650	20240312	102400	144737030	9100	9100	9100	9090	30
651	20240312	102300	144464130	9130	9110	9130	9110	444
652	20240312	102200	140412530	9110	9080	9110	9080	3
653	20240312	102100	140385230	9110	9110	9110	9110	161
654	20240312	102000	138918520	9110	9060	9110	9060	605
655	20240312	101900	133426150	9060	9060	9060	9060	0
656	20240312	101800	133426150	9060	9060	9060	9060	0
657	20240312	101700	133426150	9060	9060	9060	9060	0
658	20240312	101600	133426150	9060	9060	9060	9060	0
659	20240312	101500	133426150	9060	9060	9060	9060	320
660	20240312	101400	130526950	9060	9070	9070	9060	59
661	20240312	101300	129992020	9050	9060	9060	9050	46
662	20240312	101200	129575680	9070	9060	9070	9050	145
663	20240312	101100	128262420	9050	9050	9050	9050	101
664	20240312	101000	127348370	9040	9040	9040	9040	105
665	20240312	100900	126399170	9030	9010	9030	9010	619
666	20240312	100800	120820660	9010	9010	9010	9010	21
667	20240312	100700	120631450	9010	9010	9010	9010	55
668	20240312	100600	120135900	9010	9010	9010	9010	30
669	20240312	100500	119865600	9010	9010	9010	9010	20
670	20240312	100400	119685400	9010	9010	9010	9010	39
671	20240312	100300	119334010	9010	9000	9010	9000	44
672	20240312	100200	118937960	9010	9010	9010	9010	5
673	20240312	100100	118892910	9010	9010	9010	9010	26
674	20240312	100000	118658650	9010	9010	9010	9010	10
675	20240312	095900	118568550	9000	9000	9000	9000	138
676	20240312	095800	117326550	9000	9000	9000	9000	0
677	20240312	095700	117326550	9000	9000	9010	9000	567
678	20240312	095600	112223500	9000	9010	9010	9000	621
679	20240312	095500	106632920	9000	9010	9010	9000	282
680	20240312	095400	104094820	9010	9010	9010	9010	3
681	20240312	095300	104067790	9000	9020	9020	9000	343
682	20240312	095200	100979950	9020	9020	9020	9020	0
683	20240312	095100	100979950	9020	9010	9020	9010	24
684	20240312	095000	100763670	9000	9010	9010	9000	229
685	20240312	094900	98700960	9010	9020	9020	9010	72
686	20240312	094800	98052030	9020	9020	9020	9020	19
687	20240312	094700	97880650	9020	9020	9020	9020	1048
688	20240312	094600	88427690	9020	9020	9020	9020	4
689	20240312	094500	88391610	9020	9020	9020	9000	11
690	20240312	094400	88292490	9020	8990	9020	8990	25
691	20240312	094300	88067550	8980	9000	9000	8980	646
692	20240312	094200	82258480	9020	9000	9020	9000	559
693	20240312	094100	77226900	9030	9020	9030	9000	226
694	20240312	094000	75190550	9040	9040	9040	9040	11
695	20240312	093900	75091110	9030	9010	9030	9010	513
696	20240312	093800	70468720	9030	9030	9030	9030	5
697	20240312	093700	70423570	9010	9030	9030	9010	61
698	20240312	093600	69873860	9010	9010	9010	9010	187
699	20240312	093500	68188990	9020	9070	9070	9000	234
700	20240312	093400	66078390	9020	9020	9020	9020	20
701	20240312	093300	65897990	9080	9080	9080	9080	0
702	20240312	093200	65897990	9080	9080	9080	9080	0
703	20240312	093100	65897990	9080	9080	9080	9080	130
704	20240312	093000	64717590	9080	9050	9080	9050	11
705	20240312	092900	64618010	9050	9050	9050	9050	17
706	20240312	092800	64464160	9050	9050	9050	9050	30
707	20240312	092700	64192660	9050	9050	9050	9050	3
708	20240312	092600	64165510	9050	9050	9050	9050	42
709	20240312	092500	63785410	9050	9050	9050	9050	0
710	20240312	092400	63785410	9050	9050	9050	9000	454
711	20240312	092300	59696660	9050	9050	9050	9050	0
712	20240312	092200	59696660	9050	9010	9050	9000	312
713	20240312	092100	56888260	9050	9010	9050	9010	91
714	20240312	092000	56068310	9010	9030	9040	9010	1929
715	20240312	091900	38680500	9090	9090	9090	9090	79
716	20240312	091800	37962390	9080	9070	9080	9070	553
717	20240312	091700	32941390	9030	9030	9030	9030	5
718	20240312	091600	32896240	9080	9080	9080	9080	54
719	20240312	091500	32405920	9080	9080	9080	9080	1
720	20240312	091400	32396840	9030	9030	9030	9030	136
721	20240312	091300	31168760	9090	9050	9090	9050	2
722	20240312	091200	31150620	9090	9090	9090	9050	347
723	20240312	091100	28006220	9090	9070	9090	9070	2
724	20240312	091000	27988060	9050	9050	9050	9050	0
725	20240312	090900	27988060	9050	9070	9070	9050	134
726	20240312	090800	26775210	9100	9110	9120	9090	116
727	20240312	090700	25719750	9100	9090	9120	9090	31
728	20240312	090600	25437640	9130	9080	9130	9080	487
729	20240312	090500	21007040	9030	9090	9090	9030	161
730	20240312	090400	19550910	9090	9110	9110	9090	204
731	20240312	090300	17696300	9100	9040	9130	9040	342
732	20240312	090200	14587170	9040	9050	9090	9040	105
733	20240312	090100	13635050	9050	9050	9050	9050	71
734	20240312	090000	12992500	9020	9100	9100	9020	1435