KissMeData/247660/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204800	137427110	9290	9290	9290	9290	107
3	20240314	204700	137427110	9290	9290	9290	9290	0
4	20240314	204600	137427110	9290	9290	9290	9290	0
5	20240314	204500	137427110	9290	9290	9290	9290	0
6	20240314	204400	137427110	9290	9290	9290	9290	0
7	20240314	204300	137427110	9290	9290	9290	9290	0
8	20240314	204200	137427110	9290	9290	9290	9290	0
9	20240314	204100	137427110	9290	9290	9290	9290	0
10	20240314	204000	137427110	9290	9290	9290	9290	0
11	20240314	203900	137427110	9290	9290	9290	9290	0
12	20240314	203800	137427110	9290	9290	9290	9290	0
13	20240314	203700	137427110	9290	9290	9290	9290	0
14	20240314	203600	137427110	9290	9290	9290	9290	0
15	20240314	203500	137427110	9290	9290	9290	9290	0
16	20240314	203400	137427110	9290	9290	9290	9290	0
17	20240314	203300	137427110	9290	9290	9290	9290	0
18	20240314	203200	137427110	9290	9290	9290	9290	0
19	20240314	203100	137427110	9290	9290	9290	9290	0
20	20240314	203000	137427110	9290	9290	9290	9290	0
21	20240314	202900	137427110	9290	9290	9290	9290	0
22	20240314	202800	137427110	9290	9290	9290	9290	0
23	20240314	202700	137427110	9290	9290	9290	9290	0
24	20240314	202600	137427110	9290	9290	9290	9290	0
25	20240314	202500	137427110	9290	9290	9290	9290	0
26	20240314	202400	137427110	9290	9290	9290	9290	0
27	20240314	202300	137427110	9290	9290	9290	9290	0
28	20240314	202200	137427110	9290	9290	9290	9290	0
29	20240314	202100	137427110	9290	9290	9290	9290	0
30	20240314	202000	137427110	9290	9290	9290	9290	0
31	20240314	201900	137427110	9290	9290	9290	9290	0
32	20240314	201800	137427110	9290	9290	9290	9290	107
33	20240314	201700	137427110	9290	9290	9290	9290	0
34	20240314	201600	137427110	9290	9290	9290	9290	0
35	20240314	201500	137427110	9290	9290	9290	9290	0
36	20240314	201400	137427110	9290	9290	9290	9290	0
37	20240314	201300	137427110	9290	9290	9290	9290	0
38	20240314	201200	137427110	9290	9290	9290	9290	0
39	20240314	201100	137427110	9290	9290	9290	9290	0
40	20240314	201000	137427110	9290	9290	9290	9290	0
41	20240314	200900	137427110	9290	9290	9290	9290	0
42	20240314	200800	137427110	9290	9290	9290	9290	0
43	20240314	200700	137427110	9290	9290	9290	9290	0
44	20240314	200600	137427110	9290	9290	9290	9290	0
45	20240314	200500	137427110	9290	9290	9290	9290	0
46	20240314	200400	137427110	9290	9290	9290	9290	0
47	20240314	200300	137427110	9290	9290	9290	9290	0
48	20240314	200200	137427110	9290	9290	9290	9290	0
49	20240314	200100	137427110	9290	9290	9290	9290	0
50	20240314	200000	137427110	9290	9290	9290	9290	0
51	20240314	195900	137427110	9290	9290	9290	9290	0
52	20240314	195800	137427110	9290	9290	9290	9290	0
53	20240314	195700	137427110	9290	9290	9290	9290	0
54	20240314	195600	137427110	9290	9290	9290	9290	0
55	20240314	195500	137427110	9290	9290	9290	9290	0
56	20240314	195400	137427110	9290	9290	9290	9290	0
57	20240314	195300	137427110	9290	9290	9290	9290	0
58	20240314	195200	137427110	9290	9290	9290	9290	0
59	20240314	195100	137427110	9290	9290	9290	9290	0
60	20240314	195000	137427110	9290	9290	9290	9290	0
61	20240314	194900	137427110	9290	9290	9290	9290	0
62	20240314	194800	137427110	9290	9290	9290	9290	107
63	20240314	194700	137427110	9290	9290	9290	9290	0
64	20240314	194600	137427110	9290	9290	9290	9290	0
65	20240314	194500	137427110	9290	9290	9290	9290	0
66	20240314	194400	137427110	9290	9290	9290	9290	0
67	20240314	194300	137427110	9290	9290	9290	9290	0
68	20240314	194200	137427110	9290	9290	9290	9290	0
69	20240314	194100	137427110	9290	9290	9290	9290	0
70	20240314	194000	137427110	9290	9290	9290	9290	0
71	20240314	193900	137427110	9290	9290	9290	9290	0
72	20240314	193800	137427110	9290	9290	9290	9290	0
73	20240314	193700	137427110	9290	9290	9290	9290	0
74	20240314	193600	137427110	9290	9290	9290	9290	0
75	20240314	193500	137427110	9290	9290	9290	9290	0
76	20240314	193400	137427110	9290	9290	9290	9290	0
77	20240314	193300	137427110	9290	9290	9290	9290	0
78	20240314	193200	137427110	9290	9290	9290	9290	0
79	20240314	193100	137427110	9290	9290	9290	9290	0
80	20240314	193000	137427110	9290	9290	9290	9290	0
81	20240314	192900	137427110	9290	9290	9290	9290	0
82	20240314	192800	137427110	9290	9290	9290	9290	0
83	20240314	192700	137427110	9290	9290	9290	9290	0
84	20240314	192600	137427110	9290	9290	9290	9290	0
85	20240314	192500	137427110	9290	9290	9290	9290	0
86	20240314	192400	137427110	9290	9290	9290	9290	0
87	20240314	192300	137427110	9290	9290	9290	9290	0
88	20240314	192200	137427110	9290	9290	9290	9290	0
89	20240314	192100	137427110	9290	9290	9290	9290	0
90	20240314	192000	137427110	9290	9290	9290	9290	0
91	20240314	191900	137427110	9290	9290	9290	9290	0
92	20240314	191800	137427110	9290	9290	9290	9290	107
93	20240314	191700	137427110	9290	9290	9290	9290	0
94	20240314	191600	137427110	9290	9290	9290	9290	0
95	20240314	191500	137427110	9290	9290	9290	9290	0
96	20240314	191400	137427110	9290	9290	9290	9290	0
97	20240314	191300	137427110	9290	9290	9290	9290	0
98	20240314	191200	137427110	9290	9290	9290	9290	0
99	20240314	191100	137427110	9290	9290	9290	9290	0
100	20240314	191000	137427110	9290	9290	9290	9290	0
101	20240314	190900	137427110	9290	9290	9290	9290	0
102	20240314	190800	137427110	9290	9290	9290	9290	0
103	20240314	190700	137427110	9290	9290	9290	9290	0
104	20240314	190600	137427110	9290	9290	9290	9290	0
105	20240314	190500	137427110	9290	9290	9290	9290	0
106	20240314	190400	137427110	9290	9290	9290	9290	0
107	20240314	190300	137427110	9290	9290	9290	9290	0
108	20240314	190200	137427110	9290	9290	9290	9290	0
109	20240314	190100	137427110	9290	9290	9290	9290	0
110	20240314	190000	137427110	9290	9290	9290	9290	0
111	20240314	185900	137427110	9290	9290	9290	9290	0
112	20240314	185800	137427110	9290	9290	9290	9290	0
113	20240314	185700	137427110	9290	9290	9290	9290	0
114	20240314	185600	137427110	9290	9290	9290	9290	0
115	20240314	185500	137427110	9290	9290	9290	9290	0
116	20240314	185400	137427110	9290	9290	9290	9290	0
117	20240314	185300	137427110	9290	9290	9290	9290	0
118	20240314	185200	137427110	9290	9290	9290	9290	0
119	20240314	185100	137427110	9290	9290	9290	9290	0
120	20240314	185000	137427110	9290	9290	9290	9290	0
121	20240314	184900	137427110	9290	9290	9290	9290	0
122	20240314	184800	137427110	9290	9290	9290	9290	107
123	20240314	184700	137427110	9290	9290	9290	9290	0
124	20240314	184600	137427110	9290	9290	9290	9290	0
125	20240314	184500	137427110	9290	9290	9290	9290	0
126	20240314	184400	137427110	9290	9290	9290	9290	0
127	20240314	184300	137427110	9290	9290	9290	9290	0
128	20240314	184200	137427110	9290	9290	9290	9290	0
129	20240314	184100	137427110	9290	9290	9290	9290	0
130	20240314	184000	137427110	9290	9290	9290	9290	0
131	20240314	183900	137427110	9290	9290	9290	9290	0
132	20240314	183800	137427110	9290	9290	9290	9290	0
133	20240314	183700	137427110	9290	9290	9290	9290	0
134	20240314	183600	137427110	9290	9290	9290	9290	0
135	20240314	183500	137427110	9290	9290	9290	9290	0
136	20240314	183400	137427110	9290	9290	9290	9290	0
137	20240314	183300	137427110	9290	9290	9290	9290	0
138	20240314	183200	137427110	9290	9290	9290	9290	0
139	20240314	183100	137427110	9290	9290	9290	9290	0
140	20240314	183000	137427110	9290	9290	9290	9290	0
141	20240314	182900	137427110	9290	9290	9290	9290	0
142	20240314	182800	137427110	9290	9290	9290	9290	0
143	20240314	182700	137427110	9290	9290	9290	9290	0
144	20240314	182600	137427110	9290	9290	9290	9290	0
145	20240314	182500	137427110	9290	9290	9290	9290	0
146	20240314	182400	137427110	9290	9290	9290	9290	0
147	20240314	182300	137427110	9290	9290	9290	9290	0
148	20240314	182200	137427110	9290	9290	9290	9290	0
149	20240314	182100	137427110	9290	9290	9290	9290	0
150	20240314	182000	137427110	9290	9290	9290	9290	0
151	20240314	181900	137427110	9290	9290	9290	9290	0
152	20240314	181800	137427110	9290	9290	9290	9290	107
153	20240314	181700	137427110	9290	9290	9290	9290	0
154	20240314	181600	137427110	9290	9290	9290	9290	0
155	20240314	181500	137427110	9290	9290	9290	9290	0
156	20240314	181400	137427110	9290	9290	9290	9290	0
157	20240314	181300	137427110	9290	9290	9290	9290	0
158	20240314	181200	137427110	9290	9290	9290	9290	0
159	20240314	181100	137427110	9290	9290	9290	9290	0
160	20240314	181000	137427110	9290	9290	9290	9290	0
161	20240314	180900	137427110	9290	9290	9290	9290	0
162	20240314	180800	137427110	9290	9290	9290	9290	0
163	20240314	180700	137427110	9290	9290	9290	9290	0
164	20240314	180600	137427110	9290	9290	9290	9290	0
165	20240314	180500	137427110	9290	9290	9290	9290	0
166	20240314	180400	137427110	9290	9290	9290	9290	0
167	20240314	180300	137427110	9290	9290	9290	9290	0
168	20240314	180200	137427110	9290	9290	9290	9290	0
169	20240314	180100	137427110	9290	9290	9290	9290	0
170	20240314	180000	137427110	9290	9290	9290	9290	0
171	20240314	175900	137427110	9290	9290	9290	9290	0
172	20240314	175800	137427110	9290	9290	9290	9290	0
173	20240314	175700	137427110	9290	9290	9290	9290	0
174	20240314	175600	137427110	9290	9290	9290	9290	0
175	20240314	175500	137427110	9290	9290	9290	9290	0
176	20240314	175400	137427110	9290	9290	9290	9290	0
177	20240314	175300	137427110	9290	9290	9290	9290	0
178	20240314	175200	137427110	9290	9290	9290	9290	0
179	20240314	175100	137427110	9290	9290	9290	9290	0
180	20240314	175000	137427110	9290	9290	9290	9290	0
181	20240314	174900	137427110	9290	9290	9290	9290	0
182	20240314	174800	137427110	9290	9290	9290	9290	107
183	20240314	174700	137427110	9290	9290	9290	9290	0
184	20240314	174600	137427110	9290	9290	9290	9290	0
185	20240314	174500	137427110	9290	9290	9290	9290	0
186	20240314	174400	137427110	9290	9290	9290	9290	0
187	20240314	174300	137427110	9290	9290	9290	9290	0
188	20240314	174200	137427110	9290	9290	9290	9290	0
189	20240314	174100	137427110	9290	9290	9290	9290	0
190	20240314	174000	137427110	9290	9290	9290	9290	0
191	20240314	173900	137427110	9290	9290	9290	9290	0
192	20240314	173800	137427110	9290	9290	9290	9290	0
193	20240314	173700	137427110	9290	9290	9290	9290	0
194	20240314	173600	137427110	9290	9290	9290	9290	0
195	20240314	173500	137427110	9290	9290	9290	9290	0
196	20240314	173400	137427110	9290	9290	9290	9290	0
197	20240314	173300	137427110	9290	9290	9290	9290	0
198	20240314	173200	137427110	9290	9290	9290	9290	0
199	20240314	173100	137427110	9290	9290	9290	9290	0
200	20240314	173000	137427110	9290	9290	9290	9290	0
201	20240314	172900	137427110	9290	9290	9290	9290	0
202	20240314	172800	137427110	9290	9290	9290	9290	0
203	20240314	172700	137427110	9290	9290	9290	9290	0
204	20240314	172600	137427110	9290	9290	9290	9290	0
205	20240314	172500	137427110	9290	9290	9290	9290	0
206	20240314	172400	137427110	9290	9290	9290	9290	0
207	20240314	172300	137427110	9290	9290	9290	9290	0
208	20240314	172200	137427110	9290	9290	9290	9290	0
209	20240314	172100	137427110	9290	9290	9290	9290	0
210	20240314	172000	137427110	9290	9290	9290	9290	0
211	20240314	171900	137427110	9290	9290	9290	9290	0
212	20240314	171800	137427110	9290	9290	9290	9290	107
213	20240314	171700	137427110	9290	9290	9290	9290	0
214	20240314	171600	137427110	9290	9290	9290	9290	0
215	20240314	171500	137427110	9290	9290	9290	9290	0
216	20240314	171400	137427110	9290	9290	9290	9290	0
217	20240314	171300	137427110	9290	9290	9290	9290	0
218	20240314	171200	137427110	9290	9290	9290	9290	0
219	20240314	171100	137427110	9290	9290	9290	9290	0
220	20240314	171000	137427110	9290	9290	9290	9290	0
221	20240314	170900	137427110	9290	9290	9290	9290	0
222	20240314	170800	137427110	9290	9290	9290	9290	0
223	20240314	170700	137427110	9290	9290	9290	9290	0
224	20240314	170600	137427110	9290	9290	9290	9290	0
225	20240314	170500	137427110	9290	9290	9290	9290	0
226	20240314	170400	137427110	9290	9290	9290	9290	0
227	20240314	170300	137427110	9290	9290	9290	9290	0
228	20240314	170200	137427110	9290	9290	9290	9290	0
229	20240314	170100	137427110	9290	9290	9290	9290	0
230	20240314	170000	137427110	9290	9290	9290	9290	0
231	20240314	165900	137427110	9290	9290	9290	9290	0
232	20240314	165800	137427110	9290	9290	9290	9290	0
233	20240314	165700	137427110	9290	9290	9290	9290	0
234	20240314	165600	137427110	9290	9290	9290	9290	0
235	20240314	165500	137427110	9290	9290	9290	9290	0
236	20240314	165400	137427110	9290	9290	9290	9290	0
237	20240314	165300	137427110	9290	9290	9290	9290	0
238	20240314	165200	137427110	9290	9290	9290	9290	0
239	20240314	165100	137427110	9290	9290	9290	9290	0
240	20240314	165000	137427110	9290	9290	9290	9290	0
241	20240314	164900	137427110	9290	9290	9290	9290	0
242	20240314	164800	137427110	9290	9290	9290	9290	107
243	20240314	164700	137427110	9290	9290	9290	9290	0
244	20240314	164600	137427110	9290	9290	9290	9290	0
245	20240314	164500	137427110	9290	9290	9290	9290	0
246	20240314	164400	137427110	9290	9290	9290	9290	0
247	20240314	164300	137427110	9290	9290	9290	9290	0
248	20240314	164200	137427110	9290	9290	9290	9290	0
249	20240314	164100	137427110	9290	9290	9290	9290	0
250	20240314	164000	137427110	9290	9290	9290	9290	0
251	20240314	163900	137427110	9290	9290	9290	9290	0
252	20240314	163800	137427110	9290	9290	9290	9290	0
253	20240314	163700	137427110	9290	9290	9290	9290	0
254	20240314	163600	137427110	9290	9290	9290	9290	0
255	20240314	163500	137427110	9290	9290	9290	9290	0
256	20240314	163400	137427110	9290	9290	9290	9290	0
257	20240314	163300	137427110	9290	9290	9290	9290	0
258	20240314	163200	137427110	9290	9290	9290	9290	0
259	20240314	163100	137427110	9290	9290	9290	9290	0
260	20240314	163000	137427110	9290	9290	9290	9290	0
261	20240314	162900	137427110	9290	9290	9290	9290	0
262	20240314	162800	137427110	9290	9290	9290	9290	0
263	20240314	162700	137427110	9290	9290	9290	9290	0
264	20240314	162600	137427110	9290	9290	9290	9290	0
265	20240314	162500	137427110	9290	9290	9290	9290	0
266	20240314	162400	137427110	9290	9290	9290	9290	0
267	20240314	162300	137427110	9290	9290	9290	9290	0
268	20240314	162200	137427110	9290	9290	9290	9290	0
269	20240314	162100	137427110	9290	9290	9290	9290	0
270	20240314	162000	137427110	9290	9290	9290	9290	0
271	20240314	161900	137427110	9290	9290	9290	9290	0
272	20240314	161800	137427110	9290	9290	9290	9290	107
273	20240314	161700	137427110	9290	9290	9290	9290	0
274	20240314	161600	137427110	9290	9290	9290	9290	0
275	20240314	161500	137427110	9290	9290	9290	9290	0
276	20240314	161400	137427110	9290	9290	9290	9290	0
277	20240314	161300	137427110	9290	9290	9290	9290	0
278	20240314	161200	137427110	9290	9290	9290	9290	0
279	20240314	161100	137427110	9290	9290	9290	9290	0
280	20240314	161000	137427110	9290	9290	9290	9290	0
281	20240314	160900	137427110	9290	9290	9290	9290	0
282	20240314	160800	137427110	9290	9290	9290	9290	0
283	20240314	160700	137427110	9290	9290	9290	9290	0
284	20240314	160600	137427110	9290	9290	9290	9290	0
285	20240314	160500	137427110	9290	9290	9290	9290	0
286	20240314	160400	137427110	9290	9290	9290	9290	0
287	20240314	160300	137427110	9290	9290	9290	9290	0
288	20240314	160200	137427110	9290	9290	9290	9290	0
289	20240314	160100	137427110	9290	9290	9290	9290	0
290	20240314	160000	137427110	9290	9290	9290	9290	0
291	20240314	155900	137427110	9290	9290	9290	9290	0
292	20240314	155800	137427110	9290	9290	9290	9290	0
293	20240314	155700	137427110	9290	9290	9290	9290	0
294	20240314	155600	137427110	9290	9290	9290	9290	0
295	20240314	155500	137427110	9290	9290	9290	9290	0
296	20240314	155400	137427110	9290	9290	9290	9290	0
297	20240314	155300	137427110	9290	9290	9290	9290	0
298	20240314	155200	137427110	9290	9290	9290	9290	0
299	20240314	155100	137427110	9290	9290	9290	9290	0
300	20240314	155000	137427110	9290	9290	9290	9290	0
301	20240314	154900	137427110	9290	9290	9290	9290	0
302	20240314	154800	137427110	9290	9290	9290	9290	107
303	20240314	154700	137427110	9290	9290	9290	9290	0
304	20240314	154600	137427110	9290	9290	9290	9290	0
305	20240314	154500	137427110	9290	9290	9290	9290	0
306	20240314	154400	137427110	9290	9290	9290	9290	0
307	20240314	154300	137427110	9290	9290	9290	9290	0
308	20240314	154200	137427110	9290	9290	9290	9290	0
309	20240314	154100	137427110	9290	9290	9290	9290	0
310	20240314	154000	137427110	9290	9290	9290	9290	0
311	20240314	153900	137427110	9290	9290	9290	9290	0
312	20240314	153800	137427110	9290	9290	9290	9290	0
313	20240314	153700	137427110	9290	9290	9290	9290	0
314	20240314	153600	137427110	9290	9290	9290	9290	0
315	20240314	153500	137427110	9290	9290	9290	9290	0
316	20240314	153400	137427110	9290	9290	9290	9290	0
317	20240314	153300	137427110	9290	9290	9290	9290	0
318	20240314	153200	137427110	9290	9290	9290	9290	0
319	20240314	153100	137427110	9290	9290	9290	9290	0
320	20240314	153000	137427110	9290	9290	9290	9290	107
321	20240314	152900	136433080	9280	9280	9280	9280	0
322	20240314	152800	136433080	9280	9280	9280	9280	0
323	20240314	152700	136433080	9280	9280	9280	9280	0
324	20240314	152600	136433080	9280	9280	9280	9280	0
325	20240314	152500	136433080	9280	9280	9280	9280	0
326	20240314	152400	136433080	9280	9280	9280	9280	0
327	20240314	152300	136433080	9280	9280	9280	9280	0
328	20240314	152200	136433080	9280	9280	9280	9280	0
329	20240314	152100	136433080	9280	9280	9280	9280	0
330	20240314	152000	136433080	9280	9280	9280	9280	0
331	20240314	151900	136433080	9280	9280	9280	9280	25
332	20240314	151800	136201080	9280	9280	9280	9280	10
333	20240314	151700	136108280	9280	9280	9280	9280	18
334	20240314	151600	135941240	9280	9280	9280	9280	32
335	20240314	151500	135644280	9280	9280	9280	9280	11
336	20240314	151400	135542200	9290	9290	9290	9290	0
337	20240314	151300	135542200	9290	9290	9290	9290	10
338	20240314	151200	135449300	9290	9290	9290	9290	1
339	20240314	151100	135440010	9250	9250	9250	9250	0
340	20240314	151000	135440010	9250	9260	9260	9250	153
341	20240314	150900	134024420	9250	9250	9250	9250	0
342	20240314	150800	134024420	9250	9260	9260	9250	41
343	20240314	150700	133644770	9260	9260	9260	9260	0
344	20240314	150600	133644770	9260	9260	9260	9260	5
345	20240314	150500	133598470	9260	9260	9260	9260	15
346	20240314	150400	133459570	9290	9290	9290	9290	0
347	20240314	150300	133459570	9290	9290	9290	9290	4
348	20240314	150200	133422410	9280	9280	9280	9280	0
349	20240314	150100	133422410	9280	9280	9280	9280	2
350	20240314	150000	133403850	9280	9280	9280	9280	11
351	20240314	145900	133301770	9280	9280	9280	9280	96
352	20240314	145800	132410890	9280	9280	9280	9280	9
353	20240314	145700	132327370	9250	9250	9250	9250	0
354	20240314	145600	132327370	9250	9250	9250	9250	0
355	20240314	145500	132327370	9250	9250	9250	9250	200
356	20240314	145400	130477370	9250	9250	9250	9250	0
357	20240314	145300	130477370	9250	9280	9280	9250	208
358	20240314	145200	128552740	9280	9280	9280	9280	0
359	20240314	145100	128552740	9280	9280	9280	9280	2
360	20240314	145000	128534180	9280	9270	9280	9270	204
361	20240314	144900	126642710	9270	9260	9270	9260	100
362	20240314	144800	125715720	9260	9260	9260	9260	0
363	20240314	144700	125715720	9260	9260	9260	9260	0
364	20240314	144600	125715720	9260	9260	9260	9260	0
365	20240314	144500	125715720	9260	9260	9260	9260	16
366	20240314	144400	125567560	9260	9260	9260	9260	0
367	20240314	144300	125567560	9260	9260	9260	9260	10
368	20240314	144200	125474960	9260	9260	9260	9260	0
369	20240314	144100	125474960	9260	9260	9260	9260	20
370	20240314	144000	125289760	9250	9250	9250	9250	0
371	20240314	143900	125289760	9250	9250	9250	9250	2
372	20240314	143800	125271260	9250	9250	9250	9250	148
373	20240314	143700	123902260	9260	9260	9260	9260	0
374	20240314	143600	123902260	9260	9260	9260	9260	0
375	20240314	143500	123902260	9260	9260	9260	9260	0
376	20240314	143400	123902260	9260	9260	9260	9260	23
377	20240314	143300	123689280	9270	9270	9270	9270	0
378	20240314	143200	123689280	9270	9270	9270	9270	0
379	20240314	143100	123689280	9270	9270	9270	9270	0
380	20240314	143000	123689280	9270	9270	9270	9270	12
381	20240314	142900	123578040	9260	9260	9260	9260	1
382	20240314	142800	123568780	9270	9270	9270	9270	0
383	20240314	142700	123568780	9270	9270	9270	9270	0
384	20240314	142600	123568780	9270	9270	9270	9270	0
385	20240314	142500	123568780	9270	9230	9270	9230	12
386	20240314	142400	123457780	9260	9260	9260	9260	24
387	20240314	142300	123235540	9250	9250	9250	9250	1
388	20240314	142200	123226290	9250	9250	9250	9250	0
389	20240314	142100	123226290	9250	9250	9250	9250	0
390	20240314	142000	123226290	9250	9250	9250	9250	0
391	20240314	141900	123226290	9250	9250	9250	9250	0
392	20240314	141800	123226290	9250	9250	9250	9250	0
393	20240314	141700	123226290	9250	9250	9250	9250	0
394	20240314	141600	123226290	9250	9250	9250	9250	0
395	20240314	141500	123226290	9250	9250	9250	9250	0
396	20240314	141400	123226290	9250	9250	9250	9250	0
397	20240314	141300	123226290	9250	9250	9250	9250	0
398	20240314	141200	123226290	9250	9250	9250	9250	0
399	20240314	141100	123226290	9250	9250	9250	9250	0
400	20240314	141000	123226290	9250	9250	9250	9250	56
401	20240314	140900	122708290	9250	9250	9250	9250	0
402	20240314	140800	122708290	9250	9250	9250	9250	1
403	20240314	140700	122699040	9240	9240	9240	9240	8
404	20240314	140600	122625120	9230	9230	9230	9230	0
405	20240314	140500	122625120	9230	9210	9230	9210	88
406	20240314	140400	121812970	9210	9210	9210	9210	10
407	20240314	140300	121720870	9210	9230	9230	9210	83
408	20240314	140200	120956380	9210	9210	9210	9210	0
409	20240314	140100	120956380	9210	9210	9210	9210	4
410	20240314	140000	120919540	9210	9210	9210	9210	1
411	20240314	135900	120910330	9210	9210	9210	9210	0
412	20240314	135800	120910330	9210	9230	9230	9210	52
413	20240314	135700	120431370	9240	9240	9240	9240	0
414	20240314	135600	120431370	9240	9240	9240	9240	1
415	20240314	135500	120422130	9250	9250	9250	9250	0
416	20240314	135400	120422130	9250	9250	9250	9250	0
417	20240314	135300	120422130	9250	9250	9250	9250	0
418	20240314	135200	120422130	9250	9250	9250	9250	13
419	20240314	135100	120301880	9260	9260	9260	9260	0
420	20240314	135000	120301880	9260	9260	9260	9260	0
421	20240314	134900	120301880	9260	9260	9260	9260	0
422	20240314	134800	120301880	9260	9260	9260	9260	0
423	20240314	134700	120301880	9260	9260	9260	9260	1
424	20240314	134600	120292620	9260	9250	9260	9250	2
425	20240314	134500	120274110	9260	9260	9260	9260	24
426	20240314	134400	120051870	9250	9250	9250	9250	0
427	20240314	134300	120051870	9250	9240	9250	9240	4
428	20240314	134200	120014900	9250	9250	9250	9250	0
429	20240314	134100	120014900	9250	9250	9250	9250	0
430	20240314	134000	120014900	9250	9250	9250	9250	0
431	20240314	133900	120014900	9250	9250	9250	9250	0
432	20240314	133800	120014900	9250	9250	9250	9250	1
433	20240314	133700	120005650	9220	9220	9220	9220	0
434	20240314	133600	120005650	9220	9220	9220	9220	0
435	20240314	133500	120005650	9220	9220	9220	9220	0
436	20240314	133400	120005650	9220	9220	9220	9220	0
437	20240314	133300	120005650	9220	9250	9250	9220	56
438	20240314	133200	119489270	9180	9180	9180	9180	0
439	20240314	133100	119489270	9180	9180	9180	9180	0
440	20240314	133000	119489270	9180	9200	9200	9180	107
441	20240314	132900	118506310	9270	9270	9270	9270	0
442	20240314	132800	118506310	9270	9270	9270	9270	0
443	20240314	132700	118506310	9270	9270	9270	9270	0
444	20240314	132600	118506310	9270	9270	9270	9270	0
445	20240314	132500	118506310	9270	9270	9270	9270	1
446	20240314	132400	118497040	9270	9270	9270	9270	0
447	20240314	132300	118497040	9270	9270	9270	9270	0
448	20240314	132200	118497040	9270	9270	9270	9270	1
449	20240314	132100	118487770	9280	9280	9280	9280	0
450	20240314	132000	118487770	9280	9260	9280	9260	5
451	20240314	131900	118441450	9260	9260	9260	9260	1
452	20240314	131800	118432190	9180	9180	9180	9180	0
453	20240314	131700	118432190	9180	9180	9180	9180	55
454	20240314	131600	117927290	9190	9190	9190	9190	20
455	20240314	131500	117743490	9220	9220	9220	9220	0
456	20240314	131400	117743490	9220	9220	9220	9220	0
457	20240314	131300	117743490	9220	9220	9220	9220	0
458	20240314	131200	117743490	9220	9220	9230	9220	111
459	20240314	131100	116718980	9220	9220	9220	9220	0
460	20240314	131000	116718980	9220	9180	9220	9180	29
461	20240314	130900	116452000	9230	9190	9230	9180	15
462	20240314	130800	116314050	9220	9220	9220	9220	0
463	20240314	130700	116314050	9220	9220	9220	9220	0
464	20240314	130600	116314050	9220	9220	9220	9220	0
465	20240314	130500	116314050	9220	9220	9220	9220	1
466	20240314	130400	116304830	9190	9190	9190	9190	1
467	20240314	130300	116295640	9180	9180	9180	9180	0
468	20240314	130200	116295640	9180	9180	9180	9180	0
469	20240314	130100	116295640	9180	9180	9180	9180	0
470	20240314	130000	116295640	9180	9180	9180	9180	0
471	20240314	125900	116295640	9180	9180	9180	9180	0
472	20240314	125800	116295640	9180	9180	9180	9180	0
473	20240314	125700	116295640	9180	9180	9180	9180	123
474	20240314	125600	115166500	9190	9200	9200	9190	78
475	20240314	125500	114449550	9210	9210	9210	9210	11
476	20240314	125400	114348240	9200	9200	9200	9200	0
477	20240314	125300	114348240	9200	9210	9210	9200	49
478	20240314	125200	113897120	9210	9210	9210	9210	0
479	20240314	125100	113897120	9210	9210	9210	9210	6
480	20240314	125000	113841860	9230	9230	9230	9230	2
481	20240314	124900	113823400	9180	9180	9180	9180	0
482	20240314	124800	113823400	9180	9180	9180	9180	0
483	20240314	124700	113823400	9180	9180	9180	9180	102
484	20240314	124600	112887040	9170	9170	9170	9170	22
485	20240314	124500	112685300	9170	9170	9170	9170	16
486	20240314	124400	112538580	9170	9180	9180	9170	168
487	20240314	124300	110997250	9180	9180	9180	9180	0
488	20240314	124200	110997250	9180	9220	9220	9180	548
489	20240314	124100	105952760	9230	9230	9230	9230	0
490	20240314	124000	105952760	9230	9230	9230	9230	0
491	20240314	123900	105952760	9230	9230	9230	9230	0
492	20240314	123800	105952760	9230	9230	9230	9230	0
493	20240314	123700	105952760	9230	9230	9230	9230	0
494	20240314	123600	105952760	9230	9230	9230	9230	0
495	20240314	123500	105952760	9230	9230	9230	9230	0
496	20240314	123400	105952760	9230	9230	9230	9230	0
497	20240314	123300	105952760	9230	9230	9230	9230	0
498	20240314	123200	105952760	9230	9230	9230	9230	50
499	20240314	123100	105491260	9230	9240	9240	9230	342
500	20240314	123000	102334570	9240	9240	9240	9240	36
501	20240314	122900	102001930	9290	9290	9290	9290	0
502	20240314	122800	102001930	9290	9290	9290	9290	0
503	20240314	122700	102001930	9290	9290	9290	9290	1
504	20240314	122600	101992640	9290	9290	9290	9290	0
505	20240314	122500	101992640	9290	9290	9290	9290	0
506	20240314	122400	101992640	9290	9290	9290	9290	0
507	20240314	122300	101992640	9290	9290	9290	9290	2
508	20240314	122200	101974060	9230	9230	9230	9230	0
509	20240314	122100	101974060	9230	9230	9230	9230	0
510	20240314	122000	101974060	9230	9230	9230	9230	0
511	20240314	121900	101974060	9230	9230	9230	9230	0
512	20240314	121800	101974060	9230	9230	9230	9230	0
513	20240314	121700	101974060	9230	9230	9230	9230	0
514	20240314	121600	101974060	9230	9230	9230	9230	0
515	20240314	121500	101974060	9230	9230	9230	9230	0
516	20240314	121400	101974060	9230	9230	9230	9230	0
517	20240314	121300	101974060	9230	9230	9230	9230	0
518	20240314	121200	101974060	9230	9230	9230	9230	0
519	20240314	121100	101974060	9230	9230	9230	9230	43
520	20240314	121000	101577170	9230	9230	9230	9230	0
521	20240314	120900	101577170	9230	9230	9230	9230	0
522	20240314	120800	101577170	9230	9230	9230	9230	0
523	20240314	120700	101577170	9230	9230	9230	9230	9
524	20240314	120600	101494100	9230	9230	9230	9230	0
525	20240314	120500	101494100	9230	9230	9230	9230	0
526	20240314	120400	101494100	9230	9230	9230	9230	0
527	20240314	120300	101494100	9230	9230	9230	9230	0
528	20240314	120200	101494100	9230	9230	9230	9230	0
529	20240314	120100	101494100	9230	9220	9230	9220	3
530	20240314	120000	101466420	9230	9230	9230	9230	51
531	20240314	115900	100995690	9250	9250	9250	9250	1
532	20240314	115800	100986440	9260	9260	9260	9260	0
533	20240314	115700	100986440	9260	9260	9260	9260	14
534	20240314	115600	100856800	9200	9200	9200	9200	1
535	20240314	115500	100847600	9200	9200	9200	9200	1
536	20240314	115400	100838400	9210	9210	9210	9210	1
537	20240314	115300	100829190	9200	9200	9200	9200	0
538	20240314	115200	100829190	9200	9200	9200	9200	299
539	20240314	115100	98078390	9200	9200	9200	9200	0
540	20240314	115000	98078390	9200	9220	9220	9200	1004
541	20240314	114900	88832730	9220	9220	9220	9220	0
542	20240314	114800	88832730	9220	9220	9220	9220	50
543	20240314	114700	88371730	9220	9220	9220	9220	0
544	20240314	114600	88371730	9220	9220	9220	9220	87
545	20240314	114500	87569590	9210	9250	9250	9210	815
546	20240314	114400	80052370	9250	9250	9250	9250	0
547	20240314	114300	80052370	9250	9250	9250	9250	0
548	20240314	114200	80052370	9250	9270	9270	9250	1000
549	20240314	114100	70799280	9270	9280	9280	9270	1000
550	20240314	114000	61528060	9300	9300	9300	9300	20
551	20240314	113900	61342060	9300	9300	9300	9300	5
552	20240314	113800	61295560	9300	9300	9300	9300	0
553	20240314	113700	61295560	9300	9300	9300	9300	20
554	20240314	113600	61109560	9300	9300	9300	9300	0
555	20240314	113500	61109560	9300	9300	9300	9300	0
556	20240314	113400	61109560	9300	9300	9300	9300	20
557	20240314	113300	60923560	9300	9300	9300	9300	0
558	20240314	113200	60923560	9300	9300	9300	9300	0
559	20240314	113100	60923560	9300	9300	9300	9300	0
560	20240314	113000	60923560	9300	9300	9300	9300	0
561	20240314	112900	60923560	9300	9300	9300	9300	0
562	20240314	112800	60923560	9300	9280	9300	9280	110
563	20240314	112700	59900960	9270	9270	9270	9270	20
564	20240314	112600	59715560	9270	9270	9270	9270	0
565	20240314	112500	59715560	9270	9280	9280	9270	100
566	20240314	112400	58788540	9300	9300	9300	9300	12
567	20240314	112300	58676940	9300	9300	9300	9300	10
568	20240314	112200	58583940	9300	9280	9300	9270	179
569	20240314	112100	56924570	9270	9270	9270	9270	0
570	20240314	112000	56924570	9270	9270	9270	9270	0
571	20240314	111900	56924570	9270	9270	9270	9270	0
572	20240314	111800	56924570	9270	9270	9270	9270	51
573	20240314	111700	56451800	9270	9270	9280	9270	200
574	20240314	111600	54597680	9290	9290	9290	9290	0
575	20240314	111500	54597680	9290	9290	9290	9290	0
576	20240314	111400	54597680	9290	9290	9290	9290	0
577	20240314	111300	54597680	9290	9300	9300	9290	138
578	20240314	111200	53315480	9300	9300	9300	9300	10
579	20240314	111100	53222480	9300	9310	9310	9300	79
580	20240314	111000	52487480	9380	9380	9380	9380	0
581	20240314	110900	52487480	9380	9380	9380	9380	0
582	20240314	110800	52487480	9380	9380	9380	9380	0
583	20240314	110700	52487480	9380	9380	9380	9380	0
584	20240314	110600	52487480	9380	9380	9380	9380	0
585	20240314	110500	52487480	9380	9380	9380	9380	0
586	20240314	110400	52487480	9380	9370	9380	9370	23
587	20240314	110300	52271810	9300	9300	9300	9300	0
588	20240314	110200	52271810	9300	9300	9300	9300	35
589	20240314	110100	51946310	9370	9320	9370	9300	856
590	20240314	110000	43973390	9320	9320	9320	9320	0
591	20240314	105900	43973390	9320	9320	9320	9320	1
592	20240314	105800	43964070	9370	9370	9370	9370	0
593	20240314	105700	43964070	9370	9370	9370	9370	0
594	20240314	105600	43964070	9370	9370	9370	9370	0
595	20240314	105500	43964070	9370	9370	9370	9370	0
596	20240314	105400	43964070	9370	9360	9370	9310	1051
597	20240314	105300	34149270	9360	9360	9360	9360	2
598	20240314	105200	34130550	9360	9360	9360	9360	0
599	20240314	105100	34130550	9360	9360	9360	9360	50
600	20240314	105000	33662550	9360	9360	9360	9360	0
601	20240314	104900	33662550	9360	9360	9360	9360	1
602	20240314	104800	33653190	9360	9360	9360	9360	0
603	20240314	104700	33653190	9360	9370	9370	9360	38
604	20240314	104600	33297460	9380	9380	9380	9380	0
605	20240314	104500	33297460	9380	9380	9380	9380	0
606	20240314	104400	33297460	9380	9380	9380	9380	9
607	20240314	104300	33213040	9380	9380	9380	9380	40
608	20240314	104200	32837840	9380	9380	9380	9380	10
609	20240314	104100	32744040	9380	9380	9380	9380	0
610	20240314	104000	32744040	9380	9380	9380	9380	0
611	20240314	103900	32744040	9380	9380	9380	9380	0
612	20240314	103800	32744040	9380	9380	9380	9380	0
613	20240314	103700	32744040	9380	9380	9380	9380	0
614	20240314	103600	32744040	9380	9380	9380	9380	0
615	20240314	103500	32744040	9380	9380	9380	9380	0
616	20240314	103400	32744040	9380	9380	9380	9380	0
617	20240314	103300	32744040	9380	9380	9380	9380	0
618	20240314	103200	32744040	9380	9380	9380	9380	0
619	20240314	103100	32744040	9380	9380	9380	9380	0
620	20240314	103000	32744040	9380	9380	9380	9380	0
621	20240314	102900	32744040	9380	9380	9380	9380	2
622	20240314	102800	32725280	9360	9360	9360	9360	0
623	20240314	102700	32725280	9360	9360	9360	9360	0
624	20240314	102600	32725280	9360	9360	9360	9360	0
625	20240314	102500	32725280	9360	9360	9360	9360	0
626	20240314	102400	32725280	9360	9360	9360	9360	147
627	20240314	102300	31349360	9370	9370	9370	9370	1
628	20240314	102200	31339990	9370	9370	9370	9370	0
629	20240314	102100	31339990	9370	9370	9370	9370	223
630	20240314	102000	29250480	9380	9380	9380	9380	0
631	20240314	101900	29250480	9380	9380	9380	9380	0
632	20240314	101800	29250480	9380	9380	9380	9380	0
633	20240314	101700	29250480	9380	9380	9380	9380	100
634	20240314	101600	28312480	9380	9380	9380	9380	0
635	20240314	101500	28312480	9380	9380	9380	9380	0
636	20240314	101400	28312480	9380	9380	9380	9380	1
637	20240314	101300	28303100	9390	9390	9390	9390	0
638	20240314	101200	28303100	9390	9390	9390	9390	0
639	20240314	101100	28303100	9390	9390	9390	9390	27
640	20240314	101000	28049570	9390	9390	9390	9390	0
641	20240314	100900	28049570	9390	9390	9390	9390	50
642	20240314	100800	27580070	9370	9370	9370	9370	0
643	20240314	100700	27580070	9370	9380	9380	9370	185
644	20240314	100600	25846090	9390	9390	9390	9390	0
645	20240314	100500	25846090	9390	9390	9390	9390	0
646	20240314	100400	25846090	9390	9390	9390	9390	0
647	20240314	100300	25846090	9390	9390	9390	9390	20
648	20240314	100200	25658290	9390	9390	9390	9390	3
649	20240314	100100	25630120	9390	9390	9390	9390	0
650	20240314	100000	25630120	9390	9390	9390	9390	0
651	20240314	095900	25630120	9390	9390	9390	9390	0
652	20240314	095800	25630120	9390	9390	9390	9390	10
653	20240314	095700	25536220	9390	9390	9390	9390	220
654	20240314	095600	23470420	9380	9380	9380	9380	0
655	20240314	095500	23470420	9380	9390	9390	9380	15
656	20240314	095400	23329710	9380	9380	9380	9380	1
657	20240314	095300	23320330	9380	9380	9380	9380	1
658	20240314	095200	23310950	9380	9380	9380	9380	26
659	20240314	095100	23067070	9380	9380	9380	9380	1
660	20240314	095000	23057690	9370	9370	9370	9370	2
661	20240314	094900	23038950	9370	9370	9370	9370	100
662	20240314	094800	22101950	9360	9350	9360	9350	130
663	20240314	094700	20885210	9350	9350	9350	9350	250
664	20240314	094600	18547710	9340	9350	9350	9340	112
665	20240314	094500	17500920	9380	9380	9380	9380	0
666	20240314	094400	17500920	9380	9380	9380	9380	3
667	20240314	094300	17472780	9380	9380	9380	9360	57
668	20240314	094200	16939060	9390	9390	9390	9390	0
669	20240314	094100	16939060	9390	9390	9390	9390	5
670	20240314	094000	16892110	9390	9390	9390	9390	45
671	20240314	093900	16469560	9390	9390	9390	9390	0
672	20240314	093800	16469560	9390	9390	9390	9390	2
673	20240314	093700	16450780	9390	9390	9390	9390	10
674	20240314	093600	16356880	9390	9390	9390	9390	2
675	20240314	093500	16338100	9380	9380	9380	9380	0
676	20240314	093400	16338100	9380	9380	9380	9380	2
677	20240314	093300	16319340	9380	9410	9410	9380	13
678	20240314	093200	16197140	9410	9410	9410	9410	0
679	20240314	093100	16197140	9410	9410	9410	9410	0
680	20240314	093000	16197140	9410	9410	9410	9410	4
681	20240314	092900	16159500	9380	9380	9380	9380	50
682	20240314	092800	15690500	9380	9380	9380	9380	0
683	20240314	092700	15690500	9380	9380	9380	9380	303
684	20240314	092600	12848360	9410	9410	9410	9410	0
685	20240314	092500	12848360	9410	9410	9410	9410	0
686	20240314	092400	12848360	9410	9410	9410	9410	0
687	20240314	092300	12848360	9410	9410	9410	9410	0
688	20240314	092200	12848360	9410	9410	9410	9410	4
689	20240314	092100	12810720	9410	9410	9410	9410	1
690	20240314	092000	12801310	9410	9360	9410	9360	100
691	20240314	091900	11860740	9400	9400	9400	9400	0
692	20240314	091800	11860740	9400	9360	9400	9360	9
693	20240314	091700	11776260	9310	9310	9310	9310	0
694	20240314	091600	11776260	9310	9310	9310	9310	0
695	20240314	091500	11776260	9310	9330	9330	9310	229
696	20240314	091400	9642580	9320	9320	9320	9320	0
697	20240314	091300	9642580	9320	9370	9370	9320	719
698	20240314	091200	2929610	9500	9500	9500	9500	0
699	20240314	091100	2929610	9500	9500	9500	9500	0
700	20240314	091000	2929610	9500	9410	9500	9410	103
701	20240314	090900	1957760	9340	9340	9340	9340	1
702	20240314	090800	1948420	9340	9340	9340	9340	2
703	20240314	090700	1929740	9320	9320	9320	9320	0
704	20240314	090600	1929740	9320	9320	9320	9320	0
705	20240314	090500	1929740	9320	9320	9320	9320	0
706	20240314	090400	1929740	9320	9320	9320	9320	2
707	20240314	090300	1911100	9320	9420	9420	9320	21
708	20240314	090200	1715180	9320	9340	9340	9320	79
709	20240314	090100	978730	9330	9330	9330	9330	0
710	20240314	090000	978730	9330	9320	9330	9320	105