KissMeData/448740/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	213400	54366270	9790	9790	9790	9790	3
3	20240319	213300	54366270	9790	9790	9790	9790	0
4	20240319	213200	54366270	9790	9790	9790	9790	0
5	20240319	213100	54366270	9790	9790	9790	9790	0
6	20240319	213000	54366270	9790	9790	9790	9790	0
7	20240319	212900	54366270	9790	9790	9790	9790	0
8	20240319	212800	54366270	9790	9790	9790	9790	0
9	20240319	212700	54366270	9790	9790	9790	9790	0
10	20240319	212600	54366270	9790	9790	9790	9790	0
11	20240319	212500	54366270	9790	9790	9790	9790	0
12	20240319	212400	54366270	9790	9790	9790	9790	0
13	20240319	212300	54366270	9790	9790	9790	9790	0
14	20240319	212200	54366270	9790	9790	9790	9790	0
15	20240319	212100	54366270	9790	9790	9790	9790	0
16	20240319	212000	54366270	9790	9790	9790	9790	0
17	20240319	211900	54366270	9790	9790	9790	9790	0
18	20240319	211800	54366270	9790	9790	9790	9790	0
19	20240319	211700	54366270	9790	9790	9790	9790	0
20	20240319	211600	54366270	9790	9790	9790	9790	0
21	20240319	211500	54366270	9790	9790	9790	9790	0
22	20240319	211400	54366270	9790	9790	9790	9790	0
23	20240319	211300	54366270	9790	9790	9790	9790	0
24	20240319	211200	54366270	9790	9790	9790	9790	0
25	20240319	211100	54366270	9790	9790	9790	9790	0
26	20240319	211000	54366270	9790	9790	9790	9790	0
27	20240319	210900	54366270	9790	9790	9790	9790	0
28	20240319	210800	54366270	9790	9790	9790	9790	0
29	20240319	210700	54366270	9790	9790	9790	9790	0
30	20240319	210600	54366270	9790	9790	9790	9790	0
31	20240319	210500	54366270	9790	9790	9790	9790	0
32	20240319	210400	54366270	9790	9790	9790	9790	3
33	20240319	210300	54366270	9790	9790	9790	9790	0
34	20240319	210200	54366270	9790	9790	9790	9790	0
35	20240319	210100	54366270	9790	9790	9790	9790	0
36	20240319	210000	54366270	9790	9790	9790	9790	0
37	20240319	205900	54366270	9790	9790	9790	9790	0
38	20240319	205800	54366270	9790	9790	9790	9790	0
39	20240319	205700	54366270	9790	9790	9790	9790	0
40	20240319	205600	54366270	9790	9790	9790	9790	0
41	20240319	205500	54366270	9790	9790	9790	9790	0
42	20240319	205400	54366270	9790	9790	9790	9790	0
43	20240319	205300	54366270	9790	9790	9790	9790	0
44	20240319	205200	54366270	9790	9790	9790	9790	0
45	20240319	205100	54366270	9790	9790	9790	9790	0
46	20240319	205000	54366270	9790	9790	9790	9790	0
47	20240319	204900	54366270	9790	9790	9790	9790	0
48	20240319	204800	54366270	9790	9790	9790	9790	0
49	20240319	204700	54366270	9790	9790	9790	9790	0
50	20240319	204600	54366270	9790	9790	9790	9790	0
51	20240319	204500	54366270	9790	9790	9790	9790	0
52	20240319	204400	54366270	9790	9790	9790	9790	0
53	20240319	204300	54366270	9790	9790	9790	9790	0
54	20240319	204200	54366270	9790	9790	9790	9790	0
55	20240319	204100	54366270	9790	9790	9790	9790	0
56	20240319	204000	54366270	9790	9790	9790	9790	0
57	20240319	203900	54366270	9790	9790	9790	9790	0
58	20240319	203800	54366270	9790	9790	9790	9790	0
59	20240319	203700	54366270	9790	9790	9790	9790	0
60	20240319	203600	54366270	9790	9790	9790	9790	0
61	20240319	203500	54366270	9790	9790	9790	9790	0
62	20240319	203400	54366270	9790	9790	9790	9790	3
63	20240319	203300	54366270	9790	9790	9790	9790	0
64	20240319	203200	54366270	9790	9790	9790	9790	0
65	20240319	203100	54366270	9790	9790	9790	9790	0
66	20240319	203000	54366270	9790	9790	9790	9790	0
67	20240319	202900	54366270	9790	9790	9790	9790	0
68	20240319	202800	54366270	9790	9790	9790	9790	0
69	20240319	202700	54366270	9790	9790	9790	9790	0
70	20240319	202600	54366270	9790	9790	9790	9790	0
71	20240319	202500	54366270	9790	9790	9790	9790	0
72	20240319	202400	54366270	9790	9790	9790	9790	0
73	20240319	202300	54366270	9790	9790	9790	9790	0
74	20240319	202200	54366270	9790	9790	9790	9790	0
75	20240319	202100	54366270	9790	9790	9790	9790	0
76	20240319	202000	54366270	9790	9790	9790	9790	0
77	20240319	201900	54366270	9790	9790	9790	9790	0
78	20240319	201800	54366270	9790	9790	9790	9790	0
79	20240319	201700	54366270	9790	9790	9790	9790	0
80	20240319	201600	54366270	9790	9790	9790	9790	0
81	20240319	201500	54366270	9790	9790	9790	9790	0
82	20240319	201400	54366270	9790	9790	9790	9790	0
83	20240319	201300	54366270	9790	9790	9790	9790	0
84	20240319	201200	54366270	9790	9790	9790	9790	0
85	20240319	201100	54366270	9790	9790	9790	9790	0
86	20240319	201000	54366270	9790	9790	9790	9790	0
87	20240319	200900	54366270	9790	9790	9790	9790	0
88	20240319	200800	54366270	9790	9790	9790	9790	0
89	20240319	200700	54366270	9790	9790	9790	9790	0
90	20240319	200600	54366270	9790	9790	9790	9790	0
91	20240319	200500	54366270	9790	9790	9790	9790	0
92	20240319	200400	54366270	9790	9790	9790	9790	3
93	20240319	200300	54366270	9790	9790	9790	9790	0
94	20240319	200200	54366270	9790	9790	9790	9790	0
95	20240319	200100	54366270	9790	9790	9790	9790	0
96	20240319	200000	54366270	9790	9790	9790	9790	0
97	20240319	195900	54366270	9790	9790	9790	9790	0
98	20240319	195800	54366270	9790	9790	9790	9790	0
99	20240319	195700	54366270	9790	9790	9790	9790	0
100	20240319	195600	54366270	9790	9790	9790	9790	0
101	20240319	195500	54366270	9790	9790	9790	9790	0
102	20240319	195400	54366270	9790	9790	9790	9790	0
103	20240319	195300	54366270	9790	9790	9790	9790	0
104	20240319	195200	54366270	9790	9790	9790	9790	0
105	20240319	195100	54366270	9790	9790	9790	9790	0
106	20240319	195000	54366270	9790	9790	9790	9790	0
107	20240319	194900	54366270	9790	9790	9790	9790	0
108	20240319	194800	54366270	9790	9790	9790	9790	0
109	20240319	194700	54366270	9790	9790	9790	9790	0
110	20240319	194600	54366270	9790	9790	9790	9790	0
111	20240319	194500	54366270	9790	9790	9790	9790	0
112	20240319	194400	54366270	9790	9790	9790	9790	0
113	20240319	194300	54366270	9790	9790	9790	9790	0
114	20240319	194200	54366270	9790	9790	9790	9790	0
115	20240319	194100	54366270	9790	9790	9790	9790	0
116	20240319	194000	54366270	9790	9790	9790	9790	0
117	20240319	193900	54366270	9790	9790	9790	9790	0
118	20240319	193800	54366270	9790	9790	9790	9790	0
119	20240319	193700	54366270	9790	9790	9790	9790	0
120	20240319	193600	54366270	9790	9790	9790	9790	0
121	20240319	193500	54366270	9790	9790	9790	9790	0
122	20240319	193400	54366270	9790	9790	9790	9790	3
123	20240319	193300	54366270	9790	9790	9790	9790	0
124	20240319	193200	54366270	9790	9790	9790	9790	0
125	20240319	193100	54366270	9790	9790	9790	9790	0
126	20240319	193000	54366270	9790	9790	9790	9790	0
127	20240319	192900	54366270	9790	9790	9790	9790	0
128	20240319	192800	54366270	9790	9790	9790	9790	0
129	20240319	192700	54366270	9790	9790	9790	9790	0
130	20240319	192600	54366270	9790	9790	9790	9790	0
131	20240319	192500	54366270	9790	9790	9790	9790	0
132	20240319	192400	54366270	9790	9790	9790	9790	0
133	20240319	192300	54366270	9790	9790	9790	9790	0
134	20240319	192200	54366270	9790	9790	9790	9790	0
135	20240319	192100	54366270	9790	9790	9790	9790	0
136	20240319	192000	54366270	9790	9790	9790	9790	0
137	20240319	191900	54366270	9790	9790	9790	9790	0
138	20240319	191800	54366270	9790	9790	9790	9790	0
139	20240319	191700	54366270	9790	9790	9790	9790	0
140	20240319	191600	54366270	9790	9790	9790	9790	0
141	20240319	191500	54366270	9790	9790	9790	9790	0
142	20240319	191400	54366270	9790	9790	9790	9790	0
143	20240319	191300	54366270	9790	9790	9790	9790	0
144	20240319	191200	54366270	9790	9790	9790	9790	0
145	20240319	191100	54366270	9790	9790	9790	9790	0
146	20240319	191000	54366270	9790	9790	9790	9790	0
147	20240319	190900	54366270	9790	9790	9790	9790	0
148	20240319	190800	54366270	9790	9790	9790	9790	0
149	20240319	190700	54366270	9790	9790	9790	9790	0
150	20240319	190600	54366270	9790	9790	9790	9790	0
151	20240319	190500	54366270	9790	9790	9790	9790	0
152	20240319	190400	54366270	9790	9790	9790	9790	3
153	20240319	190300	54366270	9790	9790	9790	9790	0
154	20240319	190200	54366270	9790	9790	9790	9790	0
155	20240319	190100	54366270	9790	9790	9790	9790	0
156	20240319	190000	54366270	9790	9790	9790	9790	0
157	20240319	185900	54366270	9790	9790	9790	9790	0
158	20240319	185800	54366270	9790	9790	9790	9790	0
159	20240319	185700	54366270	9790	9790	9790	9790	0
160	20240319	185600	54366270	9790	9790	9790	9790	0
161	20240319	185500	54366270	9790	9790	9790	9790	0
162	20240319	185400	54366270	9790	9790	9790	9790	0
163	20240319	185300	54366270	9790	9790	9790	9790	0
164	20240319	185200	54366270	9790	9790	9790	9790	0
165	20240319	185100	54366270	9790	9790	9790	9790	0
166	20240319	185000	54366270	9790	9790	9790	9790	0
167	20240319	184900	54366270	9790	9790	9790	9790	0
168	20240319	184800	54366270	9790	9790	9790	9790	0
169	20240319	184700	54366270	9790	9790	9790	9790	0
170	20240319	184600	54366270	9790	9790	9790	9790	0
171	20240319	184500	54366270	9790	9790	9790	9790	0
172	20240319	184400	54366270	9790	9790	9790	9790	0
173	20240319	184300	54366270	9790	9790	9790	9790	0
174	20240319	184200	54366270	9790	9790	9790	9790	0
175	20240319	184100	54366270	9790	9790	9790	9790	0
176	20240319	184000	54366270	9790	9790	9790	9790	0
177	20240319	183900	54366270	9790	9790	9790	9790	0
178	20240319	183800	54366270	9790	9790	9790	9790	0
179	20240319	183700	54366270	9790	9790	9790	9790	0
180	20240319	183600	54366270	9790	9790	9790	9790	0
181	20240319	183500	54366270	9790	9790	9790	9790	0
182	20240319	183400	54366270	9790	9790	9790	9790	3
183	20240319	183300	54366270	9790	9790	9790	9790	0
184	20240319	183200	54366270	9790	9790	9790	9790	0
185	20240319	183100	54366270	9790	9790	9790	9790	0
186	20240319	183000	54366270	9790	9790	9790	9790	0
187	20240319	182900	54366270	9790	9790	9790	9790	0
188	20240319	182800	54366270	9790	9790	9790	9790	0
189	20240319	182700	54366270	9790	9790	9790	9790	0
190	20240319	182600	54366270	9790	9790	9790	9790	0
191	20240319	182500	54366270	9790	9790	9790	9790	0
192	20240319	182400	54366270	9790	9790	9790	9790	0
193	20240319	182300	54366270	9790	9790	9790	9790	0
194	20240319	182200	54366270	9790	9790	9790	9790	0
195	20240319	182100	54366270	9790	9790	9790	9790	0
196	20240319	182000	54366270	9790	9790	9790	9790	0
197	20240319	181900	54366270	9790	9790	9790	9790	0
198	20240319	181800	54366270	9790	9790	9790	9790	0
199	20240319	181700	54366270	9790	9790	9790	9790	0
200	20240319	181600	54366270	9790	9790	9790	9790	0
201	20240319	181500	54366270	9790	9790	9790	9790	0
202	20240319	181400	54366270	9790	9790	9790	9790	0
203	20240319	181300	54366270	9790	9790	9790	9790	0
204	20240319	181200	54366270	9790	9790	9790	9790	0
205	20240319	181100	54366270	9790	9790	9790	9790	0
206	20240319	181000	54366270	9790	9790	9790	9790	0
207	20240319	180900	54366270	9790	9790	9790	9790	0
208	20240319	180800	54366270	9790	9790	9790	9790	0
209	20240319	180700	54366270	9790	9790	9790	9790	0
210	20240319	180600	54366270	9790	9790	9790	9790	0
211	20240319	180500	54366270	9790	9790	9790	9790	0
212	20240319	180400	54366270	9790	9790	9790	9790	3
213	20240319	180300	54366270	9790	9790	9790	9790	0
214	20240319	180200	54366270	9790	9790	9790	9790	0
215	20240319	180100	54366270	9790	9790	9790	9790	0
216	20240319	180000	54366270	9790	9790	9790	9790	0
217	20240319	175900	54366270	9790	9790	9790	9790	0
218	20240319	175800	54366270	9790	9790	9790	9790	0
219	20240319	175700	54366270	9790	9790	9790	9790	0
220	20240319	175600	54366270	9790	9790	9790	9790	0
221	20240319	175500	54366270	9790	9790	9790	9790	0
222	20240319	175400	54366270	9790	9790	9790	9790	0
223	20240319	175300	54366270	9790	9790	9790	9790	0
224	20240319	175200	54366270	9790	9790	9790	9790	0
225	20240319	175100	54366270	9790	9790	9790	9790	0
226	20240319	175000	54366270	9790	9790	9790	9790	0
227	20240319	174900	54366270	9790	9790	9790	9790	0
228	20240319	174800	54366270	9790	9790	9790	9790	0
229	20240319	174700	54366270	9790	9790	9790	9790	0
230	20240319	174600	54366270	9790	9790	9790	9790	0
231	20240319	174500	54366270	9790	9790	9790	9790	0
232	20240319	174400	54366270	9790	9790	9790	9790	0
233	20240319	174300	54366270	9790	9790	9790	9790	0
234	20240319	174200	54366270	9790	9790	9790	9790	0
235	20240319	174100	54366270	9790	9790	9790	9790	0
236	20240319	174000	54366270	9790	9790	9790	9790	0
237	20240319	173900	54366270	9790	9790	9790	9790	0
238	20240319	173800	54366270	9790	9790	9790	9790	0
239	20240319	173700	54366270	9790	9790	9790	9790	0
240	20240319	173600	54366270	9790	9790	9790	9790	0
241	20240319	173500	54366270	9790	9790	9790	9790	0
242	20240319	173400	54366270	9790	9790	9790	9790	3
243	20240319	173300	54366270	9790	9790	9790	9790	0
244	20240319	173200	54366270	9790	9790	9790	9790	0
245	20240319	173100	54366270	9790	9790	9790	9790	0
246	20240319	173000	54366270	9790	9790	9790	9790	0
247	20240319	172900	54366270	9790	9790	9790	9790	0
248	20240319	172800	54366270	9790	9790	9790	9790	0
249	20240319	172700	54366270	9790	9790	9790	9790	0
250	20240319	172600	54366270	9790	9790	9790	9790	0
251	20240319	172500	54366270	9790	9790	9790	9790	0
252	20240319	172400	54366270	9790	9790	9790	9790	0
253	20240319	172300	54366270	9790	9790	9790	9790	0
254	20240319	172200	54366270	9790	9790	9790	9790	0
255	20240319	172100	54366270	9790	9790	9790	9790	0
256	20240319	172000	54366270	9790	9790	9790	9790	0
257	20240319	171900	54366270	9790	9790	9790	9790	0
258	20240319	171800	54366270	9790	9790	9790	9790	0
259	20240319	171700	54366270	9790	9790	9790	9790	0
260	20240319	171600	54366270	9790	9790	9790	9790	0
261	20240319	171500	54366270	9790	9790	9790	9790	0
262	20240319	171400	54366270	9790	9790	9790	9790	0
263	20240319	171300	54366270	9790	9790	9790	9790	0
264	20240319	171200	54366270	9790	9790	9790	9790	0
265	20240319	171100	54366270	9790	9790	9790	9790	0
266	20240319	171000	54366270	9790	9790	9790	9790	0
267	20240319	170900	54366270	9790	9790	9790	9790	0
268	20240319	170800	54366270	9790	9790	9790	9790	0
269	20240319	170700	54366270	9790	9790	9790	9790	0
270	20240319	170600	54366270	9790	9790	9790	9790	0
271	20240319	170500	54366270	9790	9790	9790	9790	0
272	20240319	170400	54366270	9790	9790	9790	9790	3
273	20240319	170300	54366270	9790	9790	9790	9790	0
274	20240319	170200	54366270	9790	9790	9790	9790	0
275	20240319	170100	54366270	9790	9790	9790	9790	0
276	20240319	170000	54366270	9790	9790	9790	9790	0
277	20240319	165900	54366270	9790	9790	9790	9790	0
278	20240319	165800	54366270	9790	9790	9790	9790	0
279	20240319	165700	54366270	9790	9790	9790	9790	0
280	20240319	165600	54366270	9790	9790	9790	9790	0
281	20240319	165500	54366270	9790	9790	9790	9790	0
282	20240319	165400	54366270	9790	9790	9790	9790	0
283	20240319	165300	54366270	9790	9790	9790	9790	0
284	20240319	165200	54366270	9790	9790	9790	9790	0
285	20240319	165100	54366270	9790	9790	9790	9790	0
286	20240319	165000	54366270	9790	9790	9790	9790	0
287	20240319	164900	54366270	9790	9790	9790	9790	0
288	20240319	164800	54366270	9790	9790	9790	9790	0
289	20240319	164700	54366270	9790	9790	9790	9790	0
290	20240319	164600	54366270	9790	9790	9790	9790	0
291	20240319	164500	54366270	9790	9790	9790	9790	0
292	20240319	164400	54366270	9790	9790	9790	9790	0
293	20240319	164300	54366270	9790	9790	9790	9790	0
294	20240319	164200	54366270	9790	9790	9790	9790	0
295	20240319	164100	54366270	9790	9790	9790	9790	0
296	20240319	164000	54366270	9790	9790	9790	9790	0
297	20240319	163900	54366270	9790	9790	9790	9790	0
298	20240319	163800	54366270	9790	9790	9790	9790	0
299	20240319	163700	54366270	9790	9790	9790	9790	0
300	20240319	163600	54366270	9790	9790	9790	9790	0
301	20240319	163500	54366270	9790	9790	9790	9790	0
302	20240319	163400	54366270	9790	9790	9790	9790	3
303	20240319	163300	54366270	9790	9790	9790	9790	0
304	20240319	163200	54366270	9790	9790	9790	9790	0
305	20240319	163100	54366270	9790	9790	9790	9790	0
306	20240319	163000	54366270	9790	9790	9790	9790	0
307	20240319	162900	54366270	9790	9790	9790	9790	0
308	20240319	162800	54366270	9790	9790	9790	9790	0
309	20240319	162700	54366270	9790	9790	9790	9790	0
310	20240319	162600	54366270	9790	9790	9790	9790	0
311	20240319	162500	54366270	9790	9790	9790	9790	0
312	20240319	162400	54366270	9790	9790	9790	9790	0
313	20240319	162300	54366270	9790	9790	9790	9790	0
314	20240319	162200	54366270	9790	9790	9790	9790	0
315	20240319	162100	54366270	9790	9790	9790	9790	0
316	20240319	162000	54366270	9790	9790	9790	9790	0
317	20240319	161900	54366270	9790	9790	9790	9790	0
318	20240319	161800	54366270	9790	9790	9790	9790	0
319	20240319	161700	54366270	9790	9790	9790	9790	0
320	20240319	161600	54366270	9790	9790	9790	9790	0
321	20240319	161500	54366270	9790	9790	9790	9790	0
322	20240319	161400	54366270	9790	9790	9790	9790	0
323	20240319	161300	54366270	9790	9790	9790	9790	0
324	20240319	161200	54366270	9790	9790	9790	9790	0
325	20240319	161100	54366270	9790	9790	9790	9790	0
326	20240319	161000	54366270	9790	9790	9790	9790	0
327	20240319	160900	54366270	9790	9790	9790	9790	0
328	20240319	160800	54366270	9790	9790	9790	9790	0
329	20240319	160700	54366270	9790	9790	9790	9790	0
330	20240319	160600	54366270	9790	9790	9790	9790	0
331	20240319	160500	54366270	9790	9790	9790	9790	0
332	20240319	160400	54366270	9790	9790	9790	9790	3
333	20240319	160300	54366270	9790	9790	9790	9790	0
334	20240319	160200	54366270	9790	9790	9790	9790	0
335	20240319	160100	54366270	9790	9790	9790	9790	0
336	20240319	160000	54366270	9790	9790	9790	9790	0
337	20240319	155900	54366270	9790	9790	9790	9790	0
338	20240319	155800	54366270	9790	9790	9790	9790	0
339	20240319	155700	54366270	9790	9790	9790	9790	0
340	20240319	155600	54366270	9790	9790	9790	9790	0
341	20240319	155500	54366270	9790	9790	9790	9790	0
342	20240319	155400	54366270	9790	9790	9790	9790	0
343	20240319	155300	54366270	9790	9790	9790	9790	0
344	20240319	155200	54366270	9790	9790	9790	9790	0
345	20240319	155100	54366270	9790	9790	9790	9790	0
346	20240319	155000	54366270	9790	9790	9790	9790	0
347	20240319	154900	54366270	9790	9790	9790	9790	0
348	20240319	154800	54366270	9790	9790	9790	9790	0
349	20240319	154700	54366270	9790	9790	9790	9790	0
350	20240319	154600	54366270	9790	9790	9790	9790	0
351	20240319	154500	54366270	9790	9790	9790	9790	0
352	20240319	154400	54366270	9790	9790	9790	9790	0
353	20240319	154300	54366270	9790	9790	9790	9790	0
354	20240319	154200	54366270	9790	9790	9790	9790	0
355	20240319	154100	54366270	9790	9790	9790	9790	0
356	20240319	154000	54366270	9790	9790	9790	9790	0
357	20240319	153900	54366270	9790	9790	9790	9790	0
358	20240319	153800	54366270	9790	9790	9790	9790	0
359	20240319	153700	54366270	9790	9790	9790	9790	0
360	20240319	153600	54366270	9790	9790	9790	9790	0
361	20240319	153500	54366270	9790	9790	9790	9790	0
362	20240319	153400	54366270	9790	9790	9790	9790	3
363	20240319	153300	54366270	9790	9790	9790	9790	0
364	20240319	153200	54366270	9790	9790	9790	9790	0
365	20240319	153100	54366270	9790	9790	9790	9790	0
366	20240319	153000	54366270	9790	9790	9790	9790	3
367	20240319	152900	54336900	9780	9780	9780	9780	0
368	20240319	152800	54336900	9780	9780	9780	9780	0
369	20240319	152700	54336900	9780	9780	9780	9780	0
370	20240319	152600	54336900	9780	9780	9780	9780	0
371	20240319	152500	54336900	9780	9780	9780	9780	0
372	20240319	152400	54336900	9780	9780	9780	9780	0
373	20240319	152300	54336900	9780	9780	9780	9780	0
374	20240319	152200	54336900	9780	9780	9780	9780	0
375	20240319	152100	54336900	9780	9780	9780	9780	0
376	20240319	152000	54336900	9780	9780	9780	9780	0
377	20240319	151900	54336900	9780	9780	9780	9780	0
378	20240319	151800	54336900	9780	9780	9780	9780	3
379	20240319	151700	54307560	9790	9790	9790	9790	0
380	20240319	151600	54307560	9790	9790	9790	9790	0
381	20240319	151500	54307560	9790	9790	9790	9790	0
382	20240319	151400	54307560	9790	9790	9790	9790	236
383	20240319	151300	51997120	9790	9790	9790	9790	0
384	20240319	151200	51997120	9790	9790	9790	9790	0
385	20240319	151100	51997120	9790	9790	9790	9790	0
386	20240319	151000	51997120	9790	9790	9790	9790	0
387	20240319	150900	51997120	9790	9790	9790	9790	0
388	20240319	150800	51997120	9790	9790	9790	9790	0
389	20240319	150700	51997120	9790	9790	9790	9790	0
390	20240319	150600	51997120	9790	9790	9790	9790	0
391	20240319	150500	51997120	9790	9790	9790	9790	0
392	20240319	150400	51997120	9790	9790	9790	9790	0
393	20240319	150300	51997120	9790	9790	9790	9790	0
394	20240319	150200	51997120	9790	9790	9790	9790	0
395	20240319	150100	51997120	9790	9790	9790	9790	0
396	20240319	150000	51997120	9790	9790	9790	9790	0
397	20240319	145900	51997120	9790	9790	9790	9790	0
398	20240319	145800	51997120	9790	9790	9790	9790	7
399	20240319	145700	51928590	9790	9790	9790	9790	0
400	20240319	145600	51928590	9790	9790	9790	9790	2
401	20240319	145500	51909010	9790	9790	9790	9790	4
402	20240319	145400	51869850	9790	9790	9790	9790	0
403	20240319	145300	51869850	9790	9790	9790	9790	52
404	20240319	145200	51360770	9790	9790	9790	9790	0
405	20240319	145100	51360770	9790	9790	9790	9790	0
406	20240319	145000	51360770	9790	9790	9790	9790	11
407	20240319	144900	51253080	9790	9790	9790	9790	0
408	20240319	144800	51253080	9790	9790	9790	9790	0
409	20240319	144700	51253080	9790	9790	9790	9790	0
410	20240319	144600	51253080	9790	9790	9790	9790	0
411	20240319	144500	51253080	9790	9790	9790	9790	0
412	20240319	144400	51253080	9790	9790	9790	9790	0
413	20240319	144300	51253080	9790	9790	9790	9790	0
414	20240319	144200	51253080	9790	9790	9790	9790	0
415	20240319	144100	51253080	9790	9790	9790	9790	0
416	20240319	144000	51253080	9790	9790	9790	9790	0
417	20240319	143900	51253080	9790	9790	9790	9790	0
418	20240319	143800	51253080	9790	9790	9790	9790	0
419	20240319	143700	51253080	9790	9790	9790	9790	0
420	20240319	143600	51253080	9790	9790	9790	9790	0
421	20240319	143500	51253080	9790	9790	9790	9790	0
422	20240319	143400	51253080	9790	9790	9790	9790	3
423	20240319	143300	51223710	9790	9790	9790	9790	0
424	20240319	143200	51223710	9790	9790	9790	9790	0
425	20240319	143100	51223710	9790	9790	9790	9790	0
426	20240319	143000	51223710	9790	9790	9790	9790	35
427	20240319	142900	50881060	9800	9800	9800	9800	0
428	20240319	142800	50881060	9800	9800	9800	9800	0
429	20240319	142700	50881060	9800	9800	9800	9800	2
430	20240319	142600	50861460	9790	9790	9790	9790	0
431	20240319	142500	50861460	9790	9790	9790	9790	150
432	20240319	142400	49392960	9780	9780	9780	9780	0
433	20240319	142300	49392960	9780	9780	9780	9780	0
434	20240319	142200	49392960	9780	9780	9780	9780	0
435	20240319	142100	49392960	9780	9780	9780	9780	0
436	20240319	142000	49392960	9780	9780	9780	9780	0
437	20240319	141900	49392960	9780	9780	9780	9780	0
438	20240319	141800	49392960	9780	9780	9780	9780	0
439	20240319	141700	49392960	9780	9780	9780	9780	0
440	20240319	141600	49392960	9780	9780	9780	9780	0
441	20240319	141500	49392960	9780	9780	9780	9780	0
442	20240319	141400	49392960	9780	9780	9780	9780	0
443	20240319	141300	49392960	9780	9780	9780	9780	0
444	20240319	141200	49392960	9780	9780	9780	9780	0
445	20240319	141100	49392960	9780	9780	9780	9780	0
446	20240319	141000	49392960	9780	9780	9780	9780	2
447	20240319	140900	49373400	9780	9780	9780	9780	0
448	20240319	140800	49373400	9780	9780	9780	9780	0
449	20240319	140700	49373400	9780	9780	9780	9780	0
450	20240319	140600	49373400	9780	9780	9780	9780	0
451	20240319	140500	49373400	9780	9780	9780	9780	0
452	20240319	140400	49373400	9780	9780	9780	9780	4
453	20240319	140300	49334280	9780	9780	9780	9780	0
454	20240319	140200	49334280	9780	9780	9780	9780	0
455	20240319	140100	49334280	9780	9780	9780	9780	3
456	20240319	140000	49304940	9780	9780	9780	9780	0
457	20240319	135900	49304940	9780	9780	9780	9780	0
458	20240319	135800	49304940	9780	9780	9780	9780	0
459	20240319	135700	49304940	9780	9780	9780	9780	0
460	20240319	135600	49304940	9780	9780	9780	9780	0
461	20240319	135500	49304940	9780	9780	9780	9780	0
462	20240319	135400	49304940	9780	9780	9780	9780	3
463	20240319	135300	49275600	9780	9780	9780	9780	0
464	20240319	135200	49275600	9780	9780	9780	9780	0
465	20240319	135100	49275600	9780	9780	9780	9780	0
466	20240319	135000	49275600	9780	9780	9780	9780	0
467	20240319	134900	49275600	9780	9780	9780	9780	0
468	20240319	134800	49275600	9780	9780	9780	9780	3
469	20240319	134700	49246260	9780	9780	9780	9780	0
470	20240319	134600	49246260	9780	9780	9780	9780	0
471	20240319	134500	49246260	9780	9780	9780	9780	0
472	20240319	134400	49246260	9780	9780	9780	9780	0
473	20240319	134300	49246260	9780	9780	9780	9780	0
474	20240319	134200	49246260	9780	9780	9780	9780	0
475	20240319	134100	49246260	9780	9780	9780	9780	0
476	20240319	134000	49246260	9780	9780	9780	9780	0
477	20240319	133900	49246260	9780	9780	9780	9780	0
478	20240319	133800	49246260	9780	9780	9780	9780	3
479	20240319	133700	49216920	9780	9780	9780	9780	3
480	20240319	133600	49187580	9780	9780	9780	9780	0
481	20240319	133500	49187580	9780	9780	9780	9780	0
482	20240319	133400	49187580	9780	9780	9780	9780	0
483	20240319	133300	49187580	9780	9780	9780	9780	0
484	20240319	133200	49187580	9780	9780	9780	9780	0
485	20240319	133100	49187580	9780	9780	9780	9780	4
486	20240319	133000	49148460	9780	9780	9780	9780	3
487	20240319	132900	49119120	9780	9780	9780	9780	3
488	20240319	132800	49089780	9780	9780	9780	9780	3
489	20240319	132700	49060440	9780	9780	9780	9780	3
490	20240319	132600	49031100	9780	9780	9780	9780	0
491	20240319	132500	49031100	9780	9780	9780	9780	4
492	20240319	132400	48991980	9790	9790	9790	9790	0
493	20240319	132300	48991980	9790	9790	9790	9790	0
494	20240319	132200	48991980	9790	9790	9790	9790	9
495	20240319	132100	48903870	9780	9780	9780	9780	0
496	20240319	132000	48903870	9780	9780	9780	9780	0
497	20240319	131900	48903870	9780	9780	9780	9780	0
498	20240319	131800	48903870	9780	9780	9780	9780	0
499	20240319	131700	48903870	9780	9780	9780	9780	0
500	20240319	131600	48903870	9780	9780	9780	9780	0
501	20240319	131500	48903870	9780	9780	9780	9780	0
502	20240319	131400	48903870	9780	9780	9780	9780	0
503	20240319	131300	48903870	9780	9780	9780	9780	3
504	20240319	131200	48874530	9780	9780	9780	9780	22
505	20240319	131100	48659370	9780	9780	9780	9780	0
506	20240319	131000	48659370	9780	9780	9780	9780	0
507	20240319	130900	48659370	9780	9780	9780	9780	0
508	20240319	130800	48659370	9780	9780	9780	9780	0
509	20240319	130700	48659370	9780	9780	9780	9780	36
510	20240319	130600	48307290	9780	9780	9780	9780	0
511	20240319	130500	48307290	9780	9780	9780	9780	0
512	20240319	130400	48307290	9780	9780	9780	9780	0
513	20240319	130300	48307290	9780	9780	9780	9780	0
514	20240319	130200	48307290	9780	9780	9780	9780	0
515	20240319	130100	48307290	9780	9780	9780	9780	0
516	20240319	130000	48307290	9780	9780	9780	9780	0
517	20240319	125900	48307290	9780	9780	9780	9780	0
518	20240319	125800	48307290	9780	9780	9780	9780	0
519	20240319	125700	48307290	9780	9780	9780	9780	0
520	20240319	125600	48307290	9780	9780	9780	9780	0
521	20240319	125500	48307290	9780	9780	9780	9780	0
522	20240319	125400	48307290	9780	9780	9780	9780	0
523	20240319	125300	48307290	9780	9780	9780	9780	0
524	20240319	125200	48307290	9780	9780	9780	9780	0
525	20240319	125100	48307290	9780	9780	9780	9780	0
526	20240319	125000	48307290	9780	9780	9780	9780	0
527	20240319	124900	48307290	9780	9780	9780	9780	0
528	20240319	124800	48307290	9780	9780	9780	9780	0
529	20240319	124700	48307290	9780	9780	9780	9780	3
530	20240319	124600	48277950	9790	9790	9790	9790	0
531	20240319	124500	48277950	9790	9790	9790	9790	0
532	20240319	124400	48277950	9790	9790	9790	9790	0
533	20240319	124300	48277950	9790	9790	9790	9790	0
534	20240319	124200	48277950	9790	9790	9790	9790	2
535	20240319	124100	48258370	9790	9790	9790	9790	0
536	20240319	124000	48258370	9790	9790	9790	9790	0
537	20240319	123900	48258370	9790	9790	9790	9790	0
538	20240319	123800	48258370	9790	9780	9790	9780	12
539	20240319	123700	48140990	9790	9790	9790	9790	1
540	20240319	123600	48131200	9790	9790	9790	9790	0
541	20240319	123500	48131200	9790	9790	9790	9790	0
542	20240319	123400	48131200	9790	9790	9790	9790	0
543	20240319	123300	48131200	9790	9790	9790	9790	0
544	20240319	123200	48131200	9790	9790	9790	9790	0
545	20240319	123100	48131200	9790	9790	9790	9790	0
546	20240319	123000	48131200	9790	9790	9790	9790	0
547	20240319	122900	48131200	9790	9790	9790	9790	0
548	20240319	122800	48131200	9790	9790	9790	9790	0
549	20240319	122700	48131200	9790	9790	9790	9790	0
550	20240319	122600	48131200	9790	9790	9790	9790	0
551	20240319	122500	48131200	9790	9790	9790	9790	0
552	20240319	122400	48131200	9790	9790	9790	9790	0
553	20240319	122300	48131200	9790	9790	9790	9790	0
554	20240319	122200	48131200	9790	9790	9790	9790	0
555	20240319	122100	48131200	9790	9790	9790	9790	0
556	20240319	122000	48131200	9790	9790	9790	9790	0
557	20240319	121900	48131200	9790	9790	9790	9790	0
558	20240319	121800	48131200	9790	9790	9790	9790	0
559	20240319	121700	48131200	9790	9790	9790	9790	0
560	20240319	121600	48131200	9790	9790	9790	9790	0
561	20240319	121500	48131200	9790	9790	9790	9790	0
562	20240319	121400	48131200	9790	9790	9790	9790	0
563	20240319	121300	48131200	9790	9790	9790	9790	0
564	20240319	121200	48131200	9790	9790	9790	9790	0
565	20240319	121100	48131200	9790	9790	9790	9790	0
566	20240319	121000	48131200	9790	9790	9790	9790	0
567	20240319	120900	48131200	9790	9790	9790	9790	0
568	20240319	120800	48131200	9790	9790	9790	9790	0
569	20240319	120700	48131200	9790	9790	9790	9790	0
570	20240319	120600	48131200	9790	9790	9790	9790	0
571	20240319	120500	48131200	9790	9790	9790	9790	0
572	20240319	120400	48131200	9790	9790	9790	9790	0
573	20240319	120300	48131200	9790	9790	9790	9790	0
574	20240319	120200	48131200	9790	9790	9790	9790	0
575	20240319	120100	48131200	9790	9790	9790	9790	0
576	20240319	120000	48131200	9790	9790	9790	9790	0
577	20240319	115900	48131200	9790	9790	9790	9790	0
578	20240319	115800	48131200	9790	9790	9790	9790	0
579	20240319	115700	48131200	9790	9790	9790	9790	0
580	20240319	115600	48131200	9790	9790	9790	9790	0
581	20240319	115500	48131200	9790	9790	9790	9790	0
582	20240319	115400	48131200	9790	9790	9790	9790	0
583	20240319	115300	48131200	9790	9790	9790	9790	0
584	20240319	115200	48131200	9790	9790	9790	9790	0
585	20240319	115100	48131200	9790	9790	9790	9790	0
586	20240319	115000	48131200	9790	9790	9790	9790	0
587	20240319	114900	48131200	9790	9790	9790	9790	93
588	20240319	114800	47220730	9790	9790	9790	9790	0
589	20240319	114700	47220730	9790	9790	9790	9790	0
590	20240319	114600	47220730	9790	9790	9790	9790	0
591	20240319	114500	47220730	9790	9790	9790	9790	0
592	20240319	114400	47220730	9790	9790	9790	9790	78
593	20240319	114300	46457110	9790	9790	9790	9790	0
594	20240319	114200	46457110	9790	9790	9790	9790	30
595	20240319	114100	46163410	9790	9790	9790	9790	10
596	20240319	114000	46065510	9790	9790	9790	9790	0
597	20240319	113900	46065510	9790	9790	9790	9790	150
598	20240319	113800	44597010	9790	9790	9790	9790	0
599	20240319	113700	44597010	9790	9790	9790	9790	0
600	20240319	113600	44597010	9790	9790	9790	9790	0
601	20240319	113500	44597010	9790	9790	9790	9790	0
602	20240319	113400	44597010	9790	9790	9790	9790	0
603	20240319	113300	44597010	9790	9790	9790	9790	0
604	20240319	113200	44597010	9790	9790	9790	9790	0
605	20240319	113100	44597010	9790	9790	9790	9790	0
606	20240319	113000	44597010	9790	9790	9790	9790	0
607	20240319	112900	44597010	9790	9790	9790	9790	0
608	20240319	112800	44597010	9790	9790	9790	9790	0
609	20240319	112700	44597010	9790	9790	9790	9790	0
610	20240319	112600	44597010	9790	9790	9790	9790	0
611	20240319	112500	44597010	9790	9790	9790	9790	0
612	20240319	112400	44597010	9790	9790	9790	9790	500
613	20240319	112300	39702010	9790	9790	9790	9790	0
614	20240319	112200	39702010	9790	9790	9790	9790	0
615	20240319	112100	39702010	9790	9790	9790	9790	0
616	20240319	112000	39702010	9790	9790	9790	9790	0
617	20240319	111900	39702010	9790	9790	9790	9790	0
618	20240319	111800	39702010	9790	9790	9790	9790	0
619	20240319	111700	39702010	9790	9790	9790	9790	0
620	20240319	111600	39702010	9790	9800	9800	9790	11
621	20240319	111500	39594310	9790	9790	9790	9790	0
622	20240319	111400	39594310	9790	9790	9790	9790	0
623	20240319	111300	39594310	9790	9790	9790	9790	0
624	20240319	111200	39594310	9790	9790	9790	9790	0
625	20240319	111100	39594310	9790	9790	9790	9790	0
626	20240319	111000	39594310	9790	9790	9790	9790	0
627	20240319	110900	39594310	9790	9790	9790	9790	0
628	20240319	110800	39594310	9790	9790	9790	9790	0
629	20240319	110700	39594310	9790	9790	9790	9790	744
630	20240319	110600	32310550	9780	9780	9780	9780	0
631	20240319	110500	32310550	9780	9780	9780	9780	104
632	20240319	110400	31293430	9770	9770	9770	9770	3
633	20240319	110300	31264120	9770	9770	9770	9770	0
634	20240319	110200	31264120	9770	9770	9770	9770	0
635	20240319	110100	31264120	9770	9770	9770	9770	0
636	20240319	110000	31264120	9770	9770	9770	9770	0
637	20240319	105900	31264120	9770	9770	9770	9770	0
638	20240319	105800	31264120	9770	9770	9770	9770	0
639	20240319	105700	31264120	9770	9770	9770	9770	0
640	20240319	105600	31264120	9770	9770	9770	9770	0
641	20240319	105500	31264120	9770	9770	9770	9770	0
642	20240319	105400	31264120	9770	9770	9770	9770	0
643	20240319	105300	31264120	9770	9770	9770	9770	0
644	20240319	105200	31264120	9770	9770	9770	9770	0
645	20240319	105100	31264120	9770	9770	9770	9770	0
646	20240319	105000	31264120	9770	9770	9770	9770	0
647	20240319	104900	31264120	9770	9770	9770	9770	0
648	20240319	104800	31264120	9770	9770	9770	9770	0
649	20240319	104700	31264120	9770	9770	9770	9770	0
650	20240319	104600	31264120	9770	9770	9770	9770	0
651	20240319	104500	31264120	9770	9770	9770	9770	0
652	20240319	104400	31264120	9770	9770	9770	9770	0
653	20240319	104300	31264120	9770	9770	9770	9770	0
654	20240319	104200	31264120	9770	9770	9770	9770	0
655	20240319	104100	31264120	9770	9770	9770	9770	0
656	20240319	104000	31264120	9770	9770	9770	9770	0
657	20240319	103900	31264120	9770	9770	9770	9770	2
658	20240319	103800	31244580	9780	9780	9780	9780	0
659	20240319	103700	31244580	9780	9780	9780	9780	53
660	20240319	103600	30726240	9780	9780	9780	9780	0
661	20240319	103500	30726240	9780	9780	9780	9780	0
662	20240319	103400	30726240	9780	9780	9780	9780	0
663	20240319	103300	30726240	9780	9780	9780	9780	0
664	20240319	103200	30726240	9780	9780	9780	9780	0
665	20240319	103100	30726240	9780	9780	9780	9780	1000
666	20240319	103000	20946240	9780	9780	9780	9780	0
667	20240319	102900	20946240	9780	9780	9780	9780	0
668	20240319	102800	20946240	9780	9780	9780	9780	0
669	20240319	102700	20946240	9780	9780	9780	9780	1
670	20240319	102600	20936460	9780	9780	9780	9780	0
671	20240319	102500	20936460	9780	9780	9780	9780	0
672	20240319	102400	20936460	9780	9780	9780	9780	0
673	20240319	102300	20936460	9780	9780	9780	9780	20
674	20240319	102200	20740860	9780	9780	9780	9780	0
675	20240319	102100	20740860	9780	9780	9780	9780	0
676	20240319	102000	20740860	9780	9780	9780	9780	0
677	20240319	101900	20740860	9780	9780	9780	9780	0
678	20240319	101800	20740860	9780	9780	9780	9780	131
679	20240319	101700	19459680	9790	9790	9790	9790	5
680	20240319	101600	19410730	9780	9780	9780	9780	0
681	20240319	101500	19410730	9780	9780	9780	9780	0
682	20240319	101400	19410730	9780	9780	9780	9780	0
683	20240319	101300	19410730	9780	9780	9780	9780	0
684	20240319	101200	19410730	9780	9780	9780	9780	10
685	20240319	101100	19312930	9780	9780	9780	9780	0
686	20240319	101000	19312930	9780	9780	9780	9780	1
687	20240319	100900	19303150	9790	9790	9790	9790	0
688	20240319	100800	19303150	9790	9790	9790	9790	0
689	20240319	100700	19303150	9790	9790	9790	9790	0
690	20240319	100600	19303150	9790	9790	9790	9790	0
691	20240319	100500	19303150	9790	9790	9790	9790	0
692	20240319	100400	19303150	9790	9790	9790	9790	0
693	20240319	100300	19303150	9790	9790	9790	9790	0
694	20240319	100200	19303150	9790	9790	9790	9790	0
695	20240319	100100	19303150	9790	9790	9790	9790	0
696	20240319	100000	19303150	9790	9790	9790	9790	0
697	20240319	095900	19303150	9790	9790	9790	9790	0
698	20240319	095800	19303150	9790	9790	9790	9790	0
699	20240319	095700	19303150	9790	9790	9790	9790	0
700	20240319	095600	19303150	9790	9790	9790	9790	0
701	20240319	095500	19303150	9790	9790	9790	9790	6
702	20240319	095400	19244410	9790	9790	9790	9790	0
703	20240319	095300	19244410	9790	9790	9790	9790	0
704	20240319	095200	19244410	9790	9790	9790	9790	0
705	20240319	095100	19244410	9790	9790	9790	9790	20
706	20240319	095000	19048610	9780	9780	9780	9780	27
707	20240319	094900	18784550	9780	9780	9780	9780	0
708	20240319	094800	18784550	9780	9780	9780	9780	5
709	20240319	094700	18735650	9780	9780	9780	9780	0
710	20240319	094600	18735650	9780	9780	9780	9780	0
711	20240319	094500	18735650	9780	9780	9780	9780	0
712	20240319	094400	18735650	9780	9780	9780	9780	3
713	20240319	094300	18706310	9780	9780	9780	9780	0
714	20240319	094200	18706310	9780	9780	9780	9780	4
715	20240319	094100	18667190	9780	9780	9780	9780	3
716	20240319	094000	18637850	9780	9780	9780	9780	500
717	20240319	093900	13747850	9780	9780	9780	9780	0
718	20240319	093800	13747850	9780	9780	9780	9780	0
719	20240319	093700	13747850	9780	9780	9780	9780	0
720	20240319	093600	13747850	9780	9780	9780	9780	0
721	20240319	093500	13747850	9780	9780	9780	9780	47
722	20240319	093400	13288190	9780	9780	9780	9780	5
723	20240319	093300	13239290	9780	9780	9780	9780	0
724	20240319	093200	13239290	9780	9780	9780	9780	0
725	20240319	093100	13239290	9780	9780	9780	9780	0
726	20240319	093000	13239290	9780	9780	9780	9780	0
727	20240319	092900	13239290	9780	9780	9780	9780	1043
728	20240319	092800	3038750	9770	9770	9770	9770	106
729	20240319	092700	2003130	9770	9770	9770	9770	0
730	20240319	092600	2003130	9770	9770	9770	9770	0
731	20240319	092500	2003130	9770	9770	9770	9770	100
732	20240319	092400	1026130	9770	9770	9770	9770	0
733	20240319	092300	1026130	9770	9770	9770	9770	0
734	20240319	092200	1026130	9770	9770	9770	9770	0
735	20240319	092100	1026130	9770	9770	9770	9770	9
736	20240319	092000	938200	9770	9770	9770	9770	0
737	20240319	091900	938200	9770	9770	9770	9770	0
738	20240319	091800	938200	9770	9770	9770	9770	3
739	20240319	091700	908890	9770	9770	9770	9770	0
740	20240319	091600	908890	9770	9770	9770	9770	0
741	20240319	091500	908890	9770	9770	9770	9770	1
742	20240319	091400	899120	9780	9780	9780	9780	0
743	20240319	091300	899120	9780	9780	9780	9780	0
744	20240319	091200	899120	9780	9780	9780	9780	0
745	20240319	091100	899120	9780	9780	9780	9780	0
746	20240319	091000	899120	9780	9780	9780	9780	0
747	20240319	090900	899120	9780	9780	9780	9780	28
748	20240319	090800	625280	9770	9770	9770	9770	0
749	20240319	090700	625280	9770	9770	9770	9770	0
750	20240319	090600	625280	9770	9770	9770	9770	1
751	20240319	090500	615510	9770	9770	9770	9770	0
752	20240319	090400	615510	9770	9770	9770	9770	1
753	20240319	090300	605740	9770	9770	9770	9770	56
754	20240319	090200	58620	9770	9770	9770	9770	0
755	20240319	090100	58620	9770	9770	9770	9770	0
756	20240319	090000	58620	9770	9770	9770	9770	6