KissMeData/225190/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	204100	150738850	9030	9030	9030	9030	726
3	20240313	204000	150738850	9030	9030	9030	9030	0
4	20240313	203900	150738850	9030	9030	9030	9030	0
5	20240313	203800	150738850	9030	9030	9030	9030	0
6	20240313	203700	150738850	9030	9030	9030	9030	0
7	20240313	203600	150738850	9030	9030	9030	9030	0
8	20240313	203500	150738850	9030	9030	9030	9030	0
9	20240313	203400	150738850	9030	9030	9030	9030	0
10	20240313	203300	150738850	9030	9030	9030	9030	0
11	20240313	203200	150738850	9030	9030	9030	9030	0
12	20240313	203100	150738850	9030	9030	9030	9030	0
13	20240313	203000	150738850	9030	9030	9030	9030	0
14	20240313	202900	150738850	9030	9030	9030	9030	0
15	20240313	202800	150738850	9030	9030	9030	9030	0
16	20240313	202700	150738850	9030	9030	9030	9030	0
17	20240313	202600	150738850	9030	9030	9030	9030	0
18	20240313	202500	150738850	9030	9030	9030	9030	0
19	20240313	202400	150738850	9030	9030	9030	9030	0
20	20240313	202300	150738850	9030	9030	9030	9030	0
21	20240313	202200	150738850	9030	9030	9030	9030	0
22	20240313	202100	150738850	9030	9030	9030	9030	0
23	20240313	202000	150738850	9030	9030	9030	9030	0
24	20240313	201900	150738850	9030	9030	9030	9030	0
25	20240313	201800	150738850	9030	9030	9030	9030	0
26	20240313	201700	150738850	9030	9030	9030	9030	0
27	20240313	201600	150738850	9030	9030	9030	9030	0
28	20240313	201500	150738850	9030	9030	9030	9030	0
29	20240313	201400	150738850	9030	9030	9030	9030	0
30	20240313	201300	150738850	9030	9030	9030	9030	0
31	20240313	201200	150738850	9030	9030	9030	9030	0
32	20240313	201100	150738850	9030	9030	9030	9030	726
33	20240313	201000	150738850	9030	9030	9030	9030	0
34	20240313	200900	150738850	9030	9030	9030	9030	0
35	20240313	200800	150738850	9030	9030	9030	9030	0
36	20240313	200700	150738850	9030	9030	9030	9030	0
37	20240313	200600	150738850	9030	9030	9030	9030	0
38	20240313	200500	150738850	9030	9030	9030	9030	0
39	20240313	200400	150738850	9030	9030	9030	9030	0
40	20240313	200300	150738850	9030	9030	9030	9030	0
41	20240313	200200	150738850	9030	9030	9030	9030	0
42	20240313	200100	150738850	9030	9030	9030	9030	0
43	20240313	200000	150738850	9030	9030	9030	9030	0
44	20240313	195900	150738850	9030	9030	9030	9030	0
45	20240313	195800	150738850	9030	9030	9030	9030	0
46	20240313	195700	150738850	9030	9030	9030	9030	0
47	20240313	195600	150738850	9030	9030	9030	9030	0
48	20240313	195500	150738850	9030	9030	9030	9030	0
49	20240313	195400	150738850	9030	9030	9030	9030	0
50	20240313	195300	150738850	9030	9030	9030	9030	0
51	20240313	195200	150738850	9030	9030	9030	9030	0
52	20240313	195100	150738850	9030	9030	9030	9030	0
53	20240313	195000	150738850	9030	9030	9030	9030	0
54	20240313	194900	150738850	9030	9030	9030	9030	0
55	20240313	194800	150738850	9030	9030	9030	9030	0
56	20240313	194700	150738850	9030	9030	9030	9030	0
57	20240313	194600	150738850	9030	9030	9030	9030	0
58	20240313	194500	150738850	9030	9030	9030	9030	0
59	20240313	194400	150738850	9030	9030	9030	9030	0
60	20240313	194300	150738850	9030	9030	9030	9030	0
61	20240313	194200	150738850	9030	9030	9030	9030	0
62	20240313	194100	150738850	9030	9030	9030	9030	726
63	20240313	194000	150738850	9030	9030	9030	9030	0
64	20240313	193900	150738850	9030	9030	9030	9030	0
65	20240313	193800	150738850	9030	9030	9030	9030	0
66	20240313	193700	150738850	9030	9030	9030	9030	0
67	20240313	193600	150738850	9030	9030	9030	9030	0
68	20240313	193500	150738850	9030	9030	9030	9030	0
69	20240313	193400	150738850	9030	9030	9030	9030	0
70	20240313	193300	150738850	9030	9030	9030	9030	0
71	20240313	193200	150738850	9030	9030	9030	9030	0
72	20240313	193100	150738850	9030	9030	9030	9030	0
73	20240313	193000	150738850	9030	9030	9030	9030	0
74	20240313	192900	150738850	9030	9030	9030	9030	0
75	20240313	192800	150738850	9030	9030	9030	9030	0
76	20240313	192700	150738850	9030	9030	9030	9030	0
77	20240313	192600	150738850	9030	9030	9030	9030	0
78	20240313	192500	150738850	9030	9030	9030	9030	0
79	20240313	192400	150738850	9030	9030	9030	9030	0
80	20240313	192300	150738850	9030	9030	9030	9030	0
81	20240313	192200	150738850	9030	9030	9030	9030	0
82	20240313	192100	150738850	9030	9030	9030	9030	0
83	20240313	192000	150738850	9030	9030	9030	9030	0
84	20240313	191900	150738850	9030	9030	9030	9030	0
85	20240313	191800	150738850	9030	9030	9030	9030	0
86	20240313	191700	150738850	9030	9030	9030	9030	0
87	20240313	191600	150738850	9030	9030	9030	9030	0
88	20240313	191500	150738850	9030	9030	9030	9030	0
89	20240313	191400	150738850	9030	9030	9030	9030	0
90	20240313	191300	150738850	9030	9030	9030	9030	0
91	20240313	191200	150738850	9030	9030	9030	9030	0
92	20240313	191100	150738850	9030	9030	9030	9030	726
93	20240313	191000	150738850	9030	9030	9030	9030	0
94	20240313	190900	150738850	9030	9030	9030	9030	0
95	20240313	190800	150738850	9030	9030	9030	9030	0
96	20240313	190700	150738850	9030	9030	9030	9030	0
97	20240313	190600	150738850	9030	9030	9030	9030	0
98	20240313	190500	150738850	9030	9030	9030	9030	0
99	20240313	190400	150738850	9030	9030	9030	9030	0
100	20240313	190300	150738850	9030	9030	9030	9030	0
101	20240313	190200	150738850	9030	9030	9030	9030	0
102	20240313	190100	150738850	9030	9030	9030	9030	0
103	20240313	190000	150738850	9030	9030	9030	9030	0
104	20240313	185900	150738850	9030	9030	9030	9030	0
105	20240313	185800	150738850	9030	9030	9030	9030	0
106	20240313	185700	150738850	9030	9030	9030	9030	0
107	20240313	185600	150738850	9030	9030	9030	9030	0
108	20240313	185500	150738850	9030	9030	9030	9030	0
109	20240313	185400	150738850	9030	9030	9030	9030	0
110	20240313	185300	150738850	9030	9030	9030	9030	0
111	20240313	185200	150738850	9030	9030	9030	9030	0
112	20240313	185100	150738850	9030	9030	9030	9030	0
113	20240313	185000	150738850	9030	9030	9030	9030	0
114	20240313	184900	150738850	9030	9030	9030	9030	0
115	20240313	184800	150738850	9030	9030	9030	9030	0
116	20240313	184700	150738850	9030	9030	9030	9030	0
117	20240313	184600	150738850	9030	9030	9030	9030	0
118	20240313	184500	150738850	9030	9030	9030	9030	0
119	20240313	184400	150738850	9030	9030	9030	9030	0
120	20240313	184300	150738850	9030	9030	9030	9030	0
121	20240313	184200	150738850	9030	9030	9030	9030	0
122	20240313	184100	150738850	9030	9030	9030	9030	726
123	20240313	184000	150738850	9030	9030	9030	9030	0
124	20240313	183900	150738850	9030	9030	9030	9030	0
125	20240313	183800	150738850	9030	9030	9030	9030	0
126	20240313	183700	150738850	9030	9030	9030	9030	0
127	20240313	183600	150738850	9030	9030	9030	9030	0
128	20240313	183500	150738850	9030	9030	9030	9030	0
129	20240313	183400	150738850	9030	9030	9030	9030	0
130	20240313	183300	150738850	9030	9030	9030	9030	0
131	20240313	183200	150738850	9030	9030	9030	9030	0
132	20240313	183100	150738850	9030	9030	9030	9030	0
133	20240313	183000	150738850	9030	9030	9030	9030	0
134	20240313	182900	150738850	9030	9030	9030	9030	0
135	20240313	182800	150738850	9030	9030	9030	9030	0
136	20240313	182700	150738850	9030	9030	9030	9030	0
137	20240313	182600	150738850	9030	9030	9030	9030	0
138	20240313	182500	150738850	9030	9030	9030	9030	0
139	20240313	182400	150738850	9030	9030	9030	9030	0
140	20240313	182300	150738850	9030	9030	9030	9030	0
141	20240313	182200	150738850	9030	9030	9030	9030	0
142	20240313	182100	150738850	9030	9030	9030	9030	0
143	20240313	182000	150738850	9030	9030	9030	9030	0
144	20240313	181900	150738850	9030	9030	9030	9030	0
145	20240313	181800	150738850	9030	9030	9030	9030	0
146	20240313	181700	150738850	9030	9030	9030	9030	0
147	20240313	181600	150738850	9030	9030	9030	9030	0
148	20240313	181500	150738850	9030	9030	9030	9030	0
149	20240313	181400	150738850	9030	9030	9030	9030	0
150	20240313	181300	150738850	9030	9030	9030	9030	0
151	20240313	181200	150738850	9030	9030	9030	9030	0
152	20240313	181100	150738850	9030	9030	9030	9030	726
153	20240313	181000	150738850	9030	9030	9030	9030	0
154	20240313	180900	150738850	9030	9030	9030	9030	0
155	20240313	180800	150738850	9030	9030	9030	9030	0
156	20240313	180700	150738850	9030	9030	9030	9030	0
157	20240313	180600	150738850	9030	9030	9030	9030	0
158	20240313	180500	150738850	9030	9030	9030	9030	0
159	20240313	180400	150738850	9030	9030	9030	9030	0
160	20240313	180300	150738850	9030	9030	9030	9030	0
161	20240313	180200	150738850	9030	9030	9030	9030	0
162	20240313	180100	150738850	9030	9030	9030	9030	0
163	20240313	180000	150738850	9030	9030	9030	9030	0
164	20240313	175900	150738850	9030	9030	9030	9030	0
165	20240313	175800	150738850	9030	9030	9030	9030	0
166	20240313	175700	150738850	9030	9030	9030	9030	0
167	20240313	175600	150738850	9030	9030	9030	9030	0
168	20240313	175500	150738850	9030	9030	9030	9030	0
169	20240313	175400	150738850	9030	9030	9030	9030	0
170	20240313	175300	150738850	9030	9030	9030	9030	0
171	20240313	175200	150738850	9030	9030	9030	9030	0
172	20240313	175100	150738850	9030	9030	9030	9030	0
173	20240313	175000	150738850	9030	9030	9030	9030	0
174	20240313	174900	150738850	9030	9030	9030	9030	0
175	20240313	174800	150738850	9030	9030	9030	9030	0
176	20240313	174700	150738850	9030	9030	9030	9030	0
177	20240313	174600	150738850	9030	9030	9030	9030	0
178	20240313	174500	150738850	9030	9030	9030	9030	0
179	20240313	174400	150738850	9030	9030	9030	9030	0
180	20240313	174300	150738850	9030	9030	9030	9030	0
181	20240313	174200	150738850	9030	9030	9030	9030	0
182	20240313	174100	150738850	9030	9030	9030	9030	726
183	20240313	174000	150738850	9030	9030	9030	9030	0
184	20240313	173900	150738850	9030	9030	9030	9030	0
185	20240313	173800	150738850	9030	9030	9030	9030	0
186	20240313	173700	150738850	9030	9030	9030	9030	0
187	20240313	173600	150738850	9030	9030	9030	9030	0
188	20240313	173500	150738850	9030	9030	9030	9030	0
189	20240313	173400	150738850	9030	9030	9030	9030	0
190	20240313	173300	150738850	9030	9030	9030	9030	0
191	20240313	173200	150738850	9030	9030	9030	9030	0
192	20240313	173100	150738850	9030	9030	9030	9030	0
193	20240313	173000	150738850	9030	9030	9030	9030	0
194	20240313	172900	150738850	9030	9030	9030	9030	0
195	20240313	172800	150738850	9030	9030	9030	9030	0
196	20240313	172700	150738850	9030	9030	9030	9030	0
197	20240313	172600	150738850	9030	9030	9030	9030	0
198	20240313	172500	150738850	9030	9030	9030	9030	0
199	20240313	172400	150738850	9030	9030	9030	9030	0
200	20240313	172300	150738850	9030	9030	9030	9030	0
201	20240313	172200	150738850	9030	9030	9030	9030	0
202	20240313	172100	150738850	9030	9030	9030	9030	0
203	20240313	172000	150738850	9030	9030	9030	9030	0
204	20240313	171900	150738850	9030	9030	9030	9030	0
205	20240313	171800	150738850	9030	9030	9030	9030	0
206	20240313	171700	150738850	9030	9030	9030	9030	0
207	20240313	171600	150738850	9030	9030	9030	9030	0
208	20240313	171500	150738850	9030	9030	9030	9030	0
209	20240313	171400	150738850	9030	9030	9030	9030	0
210	20240313	171300	150738850	9030	9030	9030	9030	0
211	20240313	171200	150738850	9030	9030	9030	9030	0
212	20240313	171100	150738850	9030	9030	9030	9030	726
213	20240313	171000	150738850	9030	9030	9030	9030	0
214	20240313	170900	150738850	9030	9030	9030	9030	0
215	20240313	170800	150738850	9030	9030	9030	9030	0
216	20240313	170700	150738850	9030	9030	9030	9030	0
217	20240313	170600	150738850	9030	9030	9030	9030	0
218	20240313	170500	150738850	9030	9030	9030	9030	0
219	20240313	170400	150738850	9030	9030	9030	9030	0
220	20240313	170300	150738850	9030	9030	9030	9030	0
221	20240313	170200	150738850	9030	9030	9030	9030	0
222	20240313	170100	150738850	9030	9030	9030	9030	0
223	20240313	170000	150738850	9030	9030	9030	9030	0
224	20240313	165900	150738850	9030	9030	9030	9030	0
225	20240313	165800	150738850	9030	9030	9030	9030	0
226	20240313	165700	150738850	9030	9030	9030	9030	0
227	20240313	165600	150738850	9030	9030	9030	9030	0
228	20240313	165500	150738850	9030	9030	9030	9030	0
229	20240313	165400	150738850	9030	9030	9030	9030	0
230	20240313	165300	150738850	9030	9030	9030	9030	0
231	20240313	165200	150738850	9030	9030	9030	9030	0
232	20240313	165100	150738850	9030	9030	9030	9030	0
233	20240313	165000	150738850	9030	9030	9030	9030	0
234	20240313	164900	150738850	9030	9030	9030	9030	0
235	20240313	164800	150738850	9030	9030	9030	9030	0
236	20240313	164700	150738850	9030	9030	9030	9030	0
237	20240313	164600	150738850	9030	9030	9030	9030	0
238	20240313	164500	150738850	9030	9030	9030	9030	0
239	20240313	164400	150738850	9030	9030	9030	9030	0
240	20240313	164300	150738850	9030	9030	9030	9030	0
241	20240313	164200	150738850	9030	9030	9030	9030	0
242	20240313	164100	150738850	9030	9030	9030	9030	726
243	20240313	164000	150738850	9030	9030	9030	9030	0
244	20240313	163900	150738850	9030	9030	9030	9030	0
245	20240313	163800	150738850	9030	9030	9030	9030	0
246	20240313	163700	150738850	9030	9030	9030	9030	0
247	20240313	163600	150738850	9030	9030	9030	9030	0
248	20240313	163500	150738850	9030	9030	9030	9030	0
249	20240313	163400	150738850	9030	9030	9030	9030	0
250	20240313	163300	150738850	9030	9030	9030	9030	0
251	20240313	163200	150738850	9030	9030	9030	9030	0
252	20240313	163100	150738850	9030	9030	9030	9030	0
253	20240313	163000	150738850	9030	9030	9030	9030	0
254	20240313	162900	150738850	9030	9030	9030	9030	0
255	20240313	162800	150738850	9030	9030	9030	9030	0
256	20240313	162700	150738850	9030	9030	9030	9030	0
257	20240313	162600	150738850	9030	9030	9030	9030	0
258	20240313	162500	150738850	9030	9030	9030	9030	0
259	20240313	162400	150738850	9030	9030	9030	9030	0
260	20240313	162300	150738850	9030	9030	9030	9030	0
261	20240313	162200	150738850	9030	9030	9030	9030	0
262	20240313	162100	150738850	9030	9030	9030	9030	0
263	20240313	162000	150738850	9030	9030	9030	9030	0
264	20240313	161900	150738850	9030	9030	9030	9030	0
265	20240313	161800	150738850	9030	9030	9030	9030	0
266	20240313	161700	150738850	9030	9030	9030	9030	0
267	20240313	161600	150738850	9030	9030	9030	9030	0
268	20240313	161500	150738850	9030	9030	9030	9030	0
269	20240313	161400	150738850	9030	9030	9030	9030	0
270	20240313	161300	150738850	9030	9030	9030	9030	0
271	20240313	161200	150738850	9030	9030	9030	9030	0
272	20240313	161100	150738850	9030	9030	9030	9030	726
273	20240313	161000	150738850	9030	9030	9030	9030	0
274	20240313	160900	150738850	9030	9030	9030	9030	0
275	20240313	160800	150738850	9030	9030	9030	9030	0
276	20240313	160700	150738850	9030	9030	9030	9030	0
277	20240313	160600	150738850	9030	9030	9030	9030	0
278	20240313	160500	150738850	9030	9030	9030	9030	0
279	20240313	160400	150738850	9030	9030	9030	9030	0
280	20240313	160300	150738850	9030	9030	9030	9030	0
281	20240313	160200	150738850	9030	9030	9030	9030	0
282	20240313	160100	150738850	9030	9030	9030	9030	0
283	20240313	160000	150738850	9030	9030	9030	9030	0
284	20240313	155900	150738850	9030	9030	9030	9030	0
285	20240313	155800	150738850	9030	9030	9030	9030	0
286	20240313	155700	150738850	9030	9030	9030	9030	0
287	20240313	155600	150738850	9030	9030	9030	9030	0
288	20240313	155500	150738850	9030	9030	9030	9030	0
289	20240313	155400	150738850	9030	9030	9030	9030	0
290	20240313	155300	150738850	9030	9030	9030	9030	0
291	20240313	155200	150738850	9030	9030	9030	9030	0
292	20240313	155100	150738850	9030	9030	9030	9030	0
293	20240313	155000	150738850	9030	9030	9030	9030	0
294	20240313	154900	150738850	9030	9030	9030	9030	0
295	20240313	154800	150738850	9030	9030	9030	9030	0
296	20240313	154700	150738850	9030	9030	9030	9030	0
297	20240313	154600	150738850	9030	9030	9030	9030	0
298	20240313	154500	150738850	9030	9030	9030	9030	0
299	20240313	154400	150738850	9030	9030	9030	9030	0
300	20240313	154300	150738850	9030	9030	9030	9030	0
301	20240313	154200	150738850	9030	9030	9030	9030	0
302	20240313	154100	150738850	9030	9030	9030	9030	726
303	20240313	154000	150738850	9030	9030	9030	9030	0
304	20240313	153900	150738850	9030	9030	9030	9030	0
305	20240313	153800	150738850	9030	9030	9030	9030	0
306	20240313	153700	150738850	9030	9030	9030	9030	0
307	20240313	153600	150738850	9030	9030	9030	9030	0
308	20240313	153500	150738850	9030	9030	9030	9030	0
309	20240313	153400	150738850	9030	9030	9030	9030	0
310	20240313	153300	150738850	9030	9030	9030	9030	0
311	20240313	153200	150738850	9030	9030	9030	9030	0
312	20240313	153100	150738850	9030	9030	9030	9030	0
313	20240313	153000	150738850	9030	9030	9030	9030	726
314	20240313	152900	144183070	9050	9050	9050	9050	0
315	20240313	152800	144183070	9050	9050	9050	9050	0
316	20240313	152700	144183070	9050	9050	9050	9050	0
317	20240313	152600	144183070	9050	9050	9050	9050	0
318	20240313	152500	144183070	9050	9050	9050	9050	0
319	20240313	152400	144183070	9050	9050	9050	9050	0
320	20240313	152300	144183070	9050	9050	9050	9050	0
321	20240313	152200	144183070	9050	9050	9050	9050	0
322	20240313	152100	144183070	9050	9050	9050	9050	0
323	20240313	152000	144183070	9050	9050	9050	9050	0
324	20240313	151900	144183070	9050	9050	9050	9050	238
325	20240313	151800	142029170	9050	9060	9060	9050	216
326	20240313	151700	140074320	9100	9040	9100	9040	174
327	20240313	151600	138499050	9040	9050	9050	9040	99
328	20240313	151500	137604050	9060	9060	9060	9060	0
329	20240313	151400	137604050	9060	9050	9060	9050	44
330	20240313	151300	137205530	9060	9040	9060	9040	16
331	20240313	151200	137060870	9040	9040	9040	9040	31
332	20240313	151100	136780630	9060	9050	9060	9030	738
333	20240313	151000	130114030	9040	9050	9050	9040	423
334	20240313	150900	126285950	9080	9100	9100	9080	96
335	20240313	150800	125414190	9110	9060	9110	9060	285
336	20240313	150700	122832020	9060	9110	9120	9060	904
337	20240313	150600	114628160	9120	9100	9180	9100	643
338	20240313	150500	108770280	9100	9180	9180	9100	1126
339	20240313	150400	98488880	9190	9050	9400	9050	5697
340	20240313	150300	46105410	9040	9050	9050	9040	355
341	20240313	150200	42895060	9060	9060	9060	9060	0
342	20240313	150100	42895060	9060	9060	9060	9060	0
343	20240313	150000	42895060	9060	9060	9060	9060	0
344	20240313	145900	42895060	9060	9060	9060	9060	0
345	20240313	145800	42895060	9060	9060	9060	9060	0
346	20240313	145700	42895060	9060	9060	9060	9060	1
347	20240313	145600	42886000	9060	9060	9060	9060	3
348	20240313	145500	42858820	9060	9060	9060	9060	0
349	20240313	145400	42858820	9060	9060	9060	9060	0
350	20240313	145300	42858820	9060	9060	9060	9060	0
351	20240313	145200	42858820	9060	9060	9060	9060	0
352	20240313	145100	42858820	9060	9060	9060	9060	0
353	20240313	145000	42858820	9060	9060	9060	9060	3
354	20240313	144900	42831640	9050	9050	9050	9050	0
355	20240313	144800	42831640	9050	9050	9050	9050	8
356	20240313	144700	42759240	9050	9050	9050	9050	0
357	20240313	144600	42759240	9050	9050	9050	9050	0
358	20240313	144500	42759240	9050	9050	9050	9050	0
359	20240313	144400	42759240	9050	9050	9050	9050	0
360	20240313	144300	42759240	9050	9050	9050	9050	0
361	20240313	144200	42759240	9050	9050	9050	9050	0
362	20240313	144100	42759240	9050	9050	9050	9050	0
363	20240313	144000	42759240	9050	9050	9050	9050	0
364	20240313	143900	42759240	9050	9050	9050	9050	0
365	20240313	143800	42759240	9050	9050	9050	9050	0
366	20240313	143700	42759240	9050	9050	9050	9050	0
367	20240313	143600	42759240	9050	9050	9050	9050	0
368	20240313	143500	42759240	9050	9050	9050	9050	0
369	20240313	143400	42759240	9050	9050	9050	9050	0
370	20240313	143300	42759240	9050	9050	9050	9050	0
371	20240313	143200	42759240	9050	9050	9050	9050	0
372	20240313	143100	42759240	9050	9050	9050	9050	0
373	20240313	143000	42759240	9050	9050	9050	9050	0
374	20240313	142900	42759240	9050	9050	9050	9050	0
375	20240313	142800	42759240	9050	9050	9050	9050	0
376	20240313	142700	42759240	9050	9050	9050	9050	0
377	20240313	142600	42759240	9050	9050	9050	9050	0
378	20240313	142500	42759240	9050	9050	9050	9050	0
379	20240313	142400	42759240	9050	9050	9050	9050	0
380	20240313	142300	42759240	9050	9030	9050	9030	890
381	20240313	142200	34718020	9030	9030	9030	9030	0
382	20240313	142100	34718020	9030	9030	9030	9030	30
383	20240313	142000	34447120	9030	9070	9070	9030	1608
384	20240313	141900	19902950	9070	9070	9070	9070	0
385	20240313	141800	19902950	9070	9070	9070	9070	0
386	20240313	141700	19902950	9070	9070	9070	9070	0
387	20240313	141600	19902950	9070	9070	9070	9070	0
388	20240313	141500	19902950	9070	9070	9070	9070	0
389	20240313	141400	19902950	9070	9070	9070	9070	0
390	20240313	141300	19902950	9070	9070	9070	9070	5
391	20240313	141200	19857600	9070	9070	9070	9070	0
392	20240313	141100	19857600	9070	9070	9070	9070	0
393	20240313	141000	19857600	9070	9070	9070	9070	0
394	20240313	140900	19857600	9070	9070	9070	9070	0
395	20240313	140800	19857600	9070	9070	9070	9070	1
396	20240313	140700	19848530	9070	9070	9070	9070	0
397	20240313	140600	19848530	9070	9070	9070	9070	12
398	20240313	140500	19739690	9070	9070	9070	9070	0
399	20240313	140400	19739690	9070	9070	9070	9070	5
400	20240313	140300	19694340	9070	9070	9070	9070	0
401	20240313	140200	19694340	9070	9070	9070	9070	0
402	20240313	140100	19694340	9070	9070	9070	9070	0
403	20240313	140000	19694340	9070	9070	9070	9070	0
404	20240313	135900	19694340	9070	9070	9070	9070	0
405	20240313	135800	19694340	9070	9070	9070	9070	0
406	20240313	135700	19694340	9070	9070	9070	9070	2
407	20240313	135600	19676200	9070	9070	9070	9070	0
408	20240313	135500	19676200	9070	9070	9070	9070	0
409	20240313	135400	19676200	9070	9070	9070	9070	0
410	20240313	135300	19676200	9070	9070	9070	9070	0
411	20240313	135200	19676200	9070	9070	9070	9070	0
412	20240313	135100	19676200	9070	9070	9070	9070	1
413	20240313	135000	19667130	9050	9050	9050	9050	0
414	20240313	134900	19667130	9050	9050	9050	9050	0
415	20240313	134800	19667130	9050	9050	9050	9050	0
416	20240313	134700	19667130	9050	9050	9050	9050	0
417	20240313	134600	19667130	9050	9050	9050	9050	0
418	20240313	134500	19667130	9050	9050	9050	9050	0
419	20240313	134400	19667130	9050	9050	9050	9050	0
420	20240313	134300	19667130	9050	9050	9050	9050	0
421	20240313	134200	19667130	9050	9050	9050	9050	0
422	20240313	134100	19667130	9050	9050	9050	9050	0
423	20240313	134000	19667130	9050	9050	9050	9050	76
424	20240313	133900	18979330	9050	9050	9050	9050	0
425	20240313	133800	18979330	9050	9050	9050	9050	0
426	20240313	133700	18979330	9050	9050	9050	9050	0
427	20240313	133600	18979330	9050	9050	9050	9050	223
428	20240313	133500	16961180	9050	9050	9050	9050	0
429	20240313	133400	16961180	9050	9060	9060	9050	200
430	20240313	133300	15150680	9060	9060	9060	9060	0
431	20240313	133200	15150680	9060	9060	9060	9060	0
432	20240313	133100	15150680	9060	9060	9060	9060	0
433	20240313	133000	15150680	9060	9060	9060	9060	0
434	20240313	132900	15150680	9060	9060	9060	9060	0
435	20240313	132800	15150680	9060	9060	9060	9060	3
436	20240313	132700	15123500	9060	9060	9060	9060	7
437	20240313	132600	15060080	9060	9060	9060	9060	0
438	20240313	132500	15060080	9060	9060	9060	9060	0
439	20240313	132400	15060080	9060	9060	9060	9060	0
440	20240313	132300	15060080	9060	9060	9060	9060	0
441	20240313	132200	15060080	9060	9060	9060	9060	3
442	20240313	132100	15032900	9050	9050	9050	9050	0
443	20240313	132000	15032900	9050	9050	9050	9050	0
444	20240313	131900	15032900	9050	9050	9050	9050	0
445	20240313	131800	15032900	9050	9050	9050	9050	0
446	20240313	131700	15032900	9050	9050	9050	9050	0
447	20240313	131600	15032900	9050	9050	9050	9050	0
448	20240313	131500	15032900	9050	9050	9050	9050	0
449	20240313	131400	15032900	9050	9050	9050	9050	0
450	20240313	131300	15032900	9050	9050	9050	9050	0
451	20240313	131200	15032900	9050	9050	9050	9050	4
452	20240313	131100	14996700	9050	9050	9050	9050	0
453	20240313	131000	14996700	9050	9050	9050	9050	0
454	20240313	130900	14996700	9050	9050	9050	9050	100
455	20240313	130800	14091700	9050	9050	9050	9050	0
456	20240313	130700	14091700	9050	9050	9050	9050	0
457	20240313	130600	14091700	9050	9050	9050	9050	0
458	20240313	130500	14091700	9050	9050	9050	9050	0
459	20240313	130400	14091700	9050	9050	9050	9050	0
460	20240313	130300	14091700	9050	9050	9050	9050	0
461	20240313	130200	14091700	9050	9050	9050	9050	0
462	20240313	130100	14091700	9050	9050	9050	9050	0
463	20240313	130000	14091700	9050	9050	9050	9050	0
464	20240313	125900	14091700	9050	9050	9050	9050	0
465	20240313	125800	14091700	9050	9050	9050	9050	0
466	20240313	125700	14091700	9050	9050	9050	9050	0
467	20240313	125600	14091700	9050	9050	9050	9050	0
468	20240313	125500	14091700	9050	9050	9050	9050	0
469	20240313	125400	14091700	9050	9050	9050	9050	41
470	20240313	125300	13720650	9060	9060	9060	9060	0
471	20240313	125200	13720650	9060	9060	9060	9060	13
472	20240313	125100	13602870	9070	9070	9070	9070	0
473	20240313	125000	13602870	9070	9070	9070	9070	0
474	20240313	124900	13602870	9070	9070	9070	9070	0
475	20240313	124800	13602870	9070	9070	9070	9070	0
476	20240313	124700	13602870	9070	9070	9070	9070	0
477	20240313	124600	13602870	9070	9070	9070	9070	0
478	20240313	124500	13602870	9070	9070	9070	9070	0
479	20240313	124400	13602870	9070	9070	9070	9070	0
480	20240313	124300	13602870	9070	9070	9070	9070	0
481	20240313	124200	13602870	9070	9070	9070	9070	0
482	20240313	124100	13602870	9070	9070	9070	9070	0
483	20240313	124000	13602870	9070	9070	9070	9070	0
484	20240313	123900	13602870	9070	9070	9070	9070	0
485	20240313	123800	13602870	9070	9070	9070	9070	0
486	20240313	123700	13602870	9070	9070	9070	9070	0
487	20240313	123600	13602870	9070	9070	9070	9070	0
488	20240313	123500	13602870	9070	9070	9070	9070	1
489	20240313	123400	13593800	9070	9070	9070	9070	1
490	20240313	123300	13584730	9070	9070	9070	9070	0
491	20240313	123200	13584730	9070	9070	9070	9070	2
492	20240313	123100	13566590	9070	9070	9070	9070	0
493	20240313	123000	13566590	9070	9070	9070	9070	0
494	20240313	122900	13566590	9070	9070	9070	9070	0
495	20240313	122800	13566590	9070	9070	9070	9070	0
496	20240313	122700	13566590	9070	9070	9070	9070	0
497	20240313	122600	13566590	9070	9070	9070	9070	0
498	20240313	122500	13566590	9070	9070	9070	9070	0
499	20240313	122400	13566590	9070	9070	9070	9070	0
500	20240313	122300	13566590	9070	9070	9070	9070	0
501	20240313	122200	13566590	9070	9070	9070	9070	0
502	20240313	122100	13566590	9070	9070	9070	9070	0
503	20240313	122000	13566590	9070	9070	9070	9070	0
504	20240313	121900	13566590	9070	9070	9070	9070	110
505	20240313	121800	12568890	9070	9070	9070	9070	0
506	20240313	121700	12568890	9070	9070	9070	9070	0
507	20240313	121600	12568890	9070	9070	9070	9070	0
508	20240313	121500	12568890	9070	9070	9070	9070	1
509	20240313	121400	12559820	9060	9060	9060	9060	0
510	20240313	121300	12559820	9060	9060	9060	9060	0
511	20240313	121200	12559820	9060	9060	9060	9060	0
512	20240313	121100	12559820	9060	9060	9060	9060	0
513	20240313	121000	12559820	9060	9060	9060	9060	0
514	20240313	120900	12559820	9060	9060	9060	9060	1
515	20240313	120800	12550760	9060	9060	9060	9060	0
516	20240313	120700	12550760	9060	9060	9060	9060	0
517	20240313	120600	12550760	9060	9060	9060	9060	0
518	20240313	120500	12550760	9060	9060	9060	9060	0
519	20240313	120400	12550760	9060	9060	9060	9060	0
520	20240313	120300	12550760	9060	9060	9060	9060	0
521	20240313	120200	12550760	9060	9060	9060	9060	51
522	20240313	120100	12088700	9060	9060	9060	9060	0
523	20240313	120000	12088700	9060	9060	9060	9060	0
524	20240313	115900	12088700	9060	9060	9060	9060	0
525	20240313	115800	12088700	9060	9060	9060	9060	0
526	20240313	115700	12088700	9060	9060	9060	9060	100
527	20240313	115600	11182700	9060	9060	9060	9060	0
528	20240313	115500	11182700	9060	9060	9060	9060	0
529	20240313	115400	11182700	9060	9060	9060	9060	0
530	20240313	115300	11182700	9060	9060	9060	9060	0
531	20240313	115200	11182700	9060	9060	9060	9060	0
532	20240313	115100	11182700	9060	9060	9060	9060	0
533	20240313	115000	11182700	9060	9060	9060	9060	0
534	20240313	114900	11182700	9060	9060	9070	9060	28
535	20240313	114800	10928900	9070	9070	9070	9070	0
536	20240313	114700	10928900	9070	9070	9070	9070	0
537	20240313	114600	10928900	9070	9070	9070	9070	0
538	20240313	114500	10928900	9070	9070	9070	9070	0
539	20240313	114400	10928900	9070	9070	9070	9070	0
540	20240313	114300	10928900	9070	9070	9070	9070	0
541	20240313	114200	10928900	9070	9070	9070	9070	0
542	20240313	114100	10928900	9070	9070	9070	9070	1
543	20240313	114000	10919830	9070	9070	9070	9070	0
544	20240313	113900	10919830	9070	9070	9070	9070	0
545	20240313	113800	10919830	9070	9070	9070	9070	0
546	20240313	113700	10919830	9070	9070	9070	9070	0
547	20240313	113600	10919830	9070	9070	9070	9070	21
548	20240313	113500	10729360	9070	9070	9070	9070	16
549	20240313	113400	10584240	9060	9060	9060	9060	0
550	20240313	113300	10584240	9060	9060	9060	9060	0
551	20240313	113200	10584240	9060	9060	9060	9060	0
552	20240313	113100	10584240	9060	9060	9060	9060	0
553	20240313	113000	10584240	9060	9060	9060	9060	0
554	20240313	112900	10584240	9060	9060	9060	9060	0
555	20240313	112800	10584240	9060	9060	9060	9060	0
556	20240313	112700	10584240	9060	9060	9060	9060	0
557	20240313	112600	10584240	9060	9060	9060	9060	0
558	20240313	112500	10584240	9060	9060	9060	9060	0
559	20240313	112400	10584240	9060	9060	9060	9060	0
560	20240313	112300	10584240	9060	9060	9060	9060	0
561	20240313	112200	10584240	9060	9060	9060	9060	0
562	20240313	112100	10584240	9060	9060	9060	9060	0
563	20240313	112000	10584240	9060	9060	9060	9060	0
564	20240313	111900	10584240	9060	9060	9060	9060	0
565	20240313	111800	10584240	9060	9060	9060	9060	0
566	20240313	111700	10584240	9060	9060	9060	9060	0
567	20240313	111600	10584240	9060	9060	9060	9060	0
568	20240313	111500	10584240	9060	9060	9060	9060	0
569	20240313	111400	10584240	9060	9060	9060	9060	0
570	20240313	111300	10584240	9060	9060	9060	9060	0
571	20240313	111200	10584240	9060	9060	9060	9060	0
572	20240313	111100	10584240	9060	9060	9060	9060	0
573	20240313	111000	10584240	9060	9060	9060	9060	0
574	20240313	110900	10584240	9060	9060	9060	9060	0
575	20240313	110800	10584240	9060	9060	9060	9060	0
576	20240313	110700	10584240	9060	9060	9060	9060	5
577	20240313	110600	10538940	9070	9070	9070	9070	0
578	20240313	110500	10538940	9070	9070	9070	9070	0
579	20240313	110400	10538940	9070	9070	9070	9070	0
580	20240313	110300	10538940	9070	9070	9070	9070	0
581	20240313	110200	10538940	9070	9070	9070	9070	0
582	20240313	110100	10538940	9070	9070	9070	9070	1
583	20240313	110000	10529870	9070	9070	9070	9070	0
584	20240313	105900	10529870	9070	9070	9070	9070	0
585	20240313	105800	10529870	9070	9070	9070	9070	0
586	20240313	105700	10529870	9070	9070	9070	9070	0
587	20240313	105600	10529870	9070	9070	9070	9070	0
588	20240313	105500	10529870	9070	9070	9070	9070	0
589	20240313	105400	10529870	9070	9070	9070	9070	38
590	20240313	105300	10185210	9070	9070	9070	9070	0
591	20240313	105200	10185210	9070	9070	9070	9070	0
592	20240313	105100	10185210	9070	9070	9070	9070	0
593	20240313	105000	10185210	9070	9070	9070	9070	0
594	20240313	104900	10185210	9070	9070	9070	9070	0
595	20240313	104800	10185210	9070	9070	9070	9070	0
596	20240313	104700	10185210	9070	9070	9070	9070	0
597	20240313	104600	10185210	9070	9070	9070	9070	0
598	20240313	104500	10185210	9070	9070	9070	9070	0
599	20240313	104400	10185210	9070	9070	9070	9070	0
600	20240313	104300	10185210	9070	9070	9070	9070	0
601	20240313	104200	10185210	9070	9070	9070	9070	0
602	20240313	104100	10185210	9070	9070	9070	9070	0
603	20240313	104000	10185210	9070	9070	9070	9070	0
604	20240313	103900	10185210	9070	9070	9070	9070	0
605	20240313	103800	10185210	9070	9070	9070	9070	0
606	20240313	103700	10185210	9070	9070	9070	9070	1
607	20240313	103600	10176140	9070	9060	9070	9060	63
608	20240313	103500	9605260	9060	9060	9060	9060	0
609	20240313	103400	9605260	9060	9060	9060	9060	0
610	20240313	103300	9605260	9060	9060	9060	9060	0
611	20240313	103200	9605260	9060	9060	9060	9060	0
612	20240313	103100	9605260	9060	9060	9060	9060	0
613	20240313	103000	9605260	9060	9060	9060	9060	0
614	20240313	102900	9605260	9060	9060	9060	9060	3
615	20240313	102800	9578080	9060	9060	9060	9060	0
616	20240313	102700	9578080	9060	9060	9060	9060	0
617	20240313	102600	9578080	9060	9060	9060	9060	1
618	20240313	102500	9569020	9060	9060	9060	9060	1
619	20240313	102400	9559960	9060	9060	9060	9060	0
620	20240313	102300	9559960	9060	9060	9060	9060	0
621	20240313	102200	9559960	9060	9060	9060	9060	0
622	20240313	102100	9559960	9060	9060	9060	9060	0
623	20240313	102000	9559960	9060	9060	9060	9060	0
624	20240313	101900	9559960	9060	9060	9060	9060	0
625	20240313	101800	9559960	9060	9060	9060	9060	0
626	20240313	101700	9559960	9060	9060	9060	9060	50
627	20240313	101600	9106960	9060	9060	9060	9060	0
628	20240313	101500	9106960	9060	9060	9060	9060	0
629	20240313	101400	9106960	9060	9060	9060	9060	0
630	20240313	101300	9106960	9060	9060	9060	9060	1
631	20240313	101200	9097900	9060	9060	9060	9060	0
632	20240313	101100	9097900	9060	9060	9060	9060	2
633	20240313	101000	9079780	9050	9050	9050	9050	0
634	20240313	100900	9079780	9050	9050	9050	9050	0
635	20240313	100800	9079780	9050	9050	9050	9050	0
636	20240313	100700	9079780	9050	9050	9050	9050	0
637	20240313	100600	9079780	9050	9060	9060	9050	105
638	20240313	100500	8129030	9060	9060	9060	9060	0
639	20240313	100400	8129030	9060	9060	9060	9060	0
640	20240313	100300	8129030	9060	9060	9060	9060	0
641	20240313	100200	8129030	9060	9060	9060	9060	1
642	20240313	100100	8119970	9050	9050	9050	9050	0
643	20240313	100000	8119970	9050	9050	9050	9050	16
644	20240313	095900	7975170	9050	9050	9050	9050	0
645	20240313	095800	7975170	9050	9060	9060	9050	13
646	20240313	095700	7857410	9070	9070	9070	9070	2
647	20240313	095600	7839270	9070	9070	9070	9070	2
648	20240313	095500	7821130	9070	9070	9070	9070	1
649	20240313	095400	7812060	9070	9070	9070	9070	0
650	20240313	095300	7812060	9070	9070	9070	9070	0
651	20240313	095200	7812060	9070	9060	9070	9060	10
652	20240313	095100	7721370	9060	9060	9060	9060	0
653	20240313	095000	7721370	9060	9060	9060	9060	0
654	20240313	094900	7721370	9060	9060	9060	9060	0
655	20240313	094800	7721370	9060	9060	9060	9060	0
656	20240313	094700	7721370	9060	9060	9060	9060	0
657	20240313	094600	7721370	9060	9060	9060	9060	0
658	20240313	094500	7721370	9060	9060	9060	9060	0
659	20240313	094400	7721370	9060	9060	9060	9060	0
660	20240313	094300	7721370	9060	9060	9060	9060	0
661	20240313	094200	7721370	9060	9060	9060	9060	0
662	20240313	094100	7721370	9060	9060	9060	9060	1
663	20240313	094000	7712310	9070	9070	9070	9070	0
664	20240313	093900	7712310	9070	9070	9070	9070	0
665	20240313	093800	7712310	9070	9070	9070	9070	0
666	20240313	093700	7712310	9070	9070	9070	9070	0
667	20240313	093600	7712310	9070	9070	9070	9070	0
668	20240313	093500	7712310	9070	9070	9070	9070	0
669	20240313	093400	7712310	9070	9070	9070	9070	0
670	20240313	093300	7712310	9070	9070	9070	9070	0
671	20240313	093200	7712310	9070	9070	9070	9070	0
672	20240313	093100	7712310	9070	9070	9070	9070	0
673	20240313	093000	7712310	9070	9070	9070	9070	6
674	20240313	092900	7657890	9070	9070	9070	9070	0
675	20240313	092800	7657890	9070	9070	9070	9070	0
676	20240313	092700	7657890	9070	9050	9070	9050	146
677	20240313	092600	6335290	9050	9050	9050	9050	3
678	20240313	092500	6308140	9050	9050	9050	9050	10
679	20240313	092400	6217640	9050	9050	9050	9050	505
680	20240313	092300	1647390	9050	9050	9050	9050	0
681	20240313	092200	1647390	9050	9050	9050	9050	0
682	20240313	092100	1647390	9050	9050	9050	9050	0
683	20240313	092000	1647390	9050	9050	9050	9050	120
684	20240313	091900	561390	9060	9080	9080	9060	3
685	20240313	091800	534190	9060	9060	9060	9060	11
686	20240313	091700	434530	9060	9060	9060	9060	0
687	20240313	091600	434530	9060	9060	9060	9060	0
688	20240313	091500	434530	9060	9060	9060	9060	1
689	20240313	091400	425470	9060	9060	9060	9060	0
690	20240313	091300	425470	9060	9060	9060	9060	0
691	20240313	091200	425470	9060	9060	9060	9060	5
692	20240313	091100	380170	9070	9070	9070	9070	3
693	20240313	091000	352960	9060	9060	9060	9060	0
694	20240313	090900	352960	9060	9060	9060	9060	1
695	20240313	090800	343900	9050	9050	9050	9050	0
696	20240313	090700	343900	9050	9050	9050	9050	0
697	20240313	090600	343900	9050	9050	9050	9050	12
698	20240313	090500	235300	9050	9050	9050	9050	0
699	20240313	090400	235300	9050	9050	9050	9050	0
700	20240313	090300	235300	9050	9050	9050	9050	0
701	20240313	090200	235300	9050	9050	9050	9050	0
702	20240313	090100	235300	9050	9050	9050	9050	0
703	20240313	090000	235300	9050	9050	9050	9050	26