KissMeData/247660/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	204800	79109300	9360	9360	9360	9360	77
3	20240318	204700	79109300	9360	9360	9360	9360	0
4	20240318	204600	79109300	9360	9360	9360	9360	0
5	20240318	204500	79109300	9360	9360	9360	9360	0
6	20240318	204400	79109300	9360	9360	9360	9360	0
7	20240318	204300	79109300	9360	9360	9360	9360	0
8	20240318	204200	79109300	9360	9360	9360	9360	0
9	20240318	204100	79109300	9360	9360	9360	9360	0
10	20240318	204000	79109300	9360	9360	9360	9360	0
11	20240318	203900	79109300	9360	9360	9360	9360	0
12	20240318	203800	79109300	9360	9360	9360	9360	0
13	20240318	203700	79109300	9360	9360	9360	9360	0
14	20240318	203600	79109300	9360	9360	9360	9360	0
15	20240318	203500	79109300	9360	9360	9360	9360	0
16	20240318	203400	79109300	9360	9360	9360	9360	0
17	20240318	203300	79109300	9360	9360	9360	9360	0
18	20240318	203200	79109300	9360	9360	9360	9360	0
19	20240318	203100	79109300	9360	9360	9360	9360	0
20	20240318	203000	79109300	9360	9360	9360	9360	0
21	20240318	202900	79109300	9360	9360	9360	9360	0
22	20240318	202800	79109300	9360	9360	9360	9360	0
23	20240318	202700	79109300	9360	9360	9360	9360	0
24	20240318	202600	79109300	9360	9360	9360	9360	0
25	20240318	202500	79109300	9360	9360	9360	9360	0
26	20240318	202400	79109300	9360	9360	9360	9360	0
27	20240318	202300	79109300	9360	9360	9360	9360	0
28	20240318	202200	79109300	9360	9360	9360	9360	0
29	20240318	202100	79109300	9360	9360	9360	9360	0
30	20240318	202000	79109300	9360	9360	9360	9360	0
31	20240318	201900	79109300	9360	9360	9360	9360	0
32	20240318	201800	79109300	9360	9360	9360	9360	77
33	20240318	201700	79109300	9360	9360	9360	9360	0
34	20240318	201600	79109300	9360	9360	9360	9360	0
35	20240318	201500	79109300	9360	9360	9360	9360	0
36	20240318	201400	79109300	9360	9360	9360	9360	0
37	20240318	201300	79109300	9360	9360	9360	9360	0
38	20240318	201200	79109300	9360	9360	9360	9360	0
39	20240318	201100	79109300	9360	9360	9360	9360	0
40	20240318	201000	79109300	9360	9360	9360	9360	0
41	20240318	200900	79109300	9360	9360	9360	9360	0
42	20240318	200800	79109300	9360	9360	9360	9360	0
43	20240318	200700	79109300	9360	9360	9360	9360	0
44	20240318	200600	79109300	9360	9360	9360	9360	0
45	20240318	200500	79109300	9360	9360	9360	9360	0
46	20240318	200400	79109300	9360	9360	9360	9360	0
47	20240318	200300	79109300	9360	9360	9360	9360	0
48	20240318	200200	79109300	9360	9360	9360	9360	0
49	20240318	200100	79109300	9360	9360	9360	9360	0
50	20240318	200000	79109300	9360	9360	9360	9360	0
51	20240318	195900	79109300	9360	9360	9360	9360	0
52	20240318	195800	79109300	9360	9360	9360	9360	0
53	20240318	195700	79109300	9360	9360	9360	9360	0
54	20240318	195600	79109300	9360	9360	9360	9360	0
55	20240318	195500	79109300	9360	9360	9360	9360	0
56	20240318	195400	79109300	9360	9360	9360	9360	0
57	20240318	195300	79109300	9360	9360	9360	9360	0
58	20240318	195200	79109300	9360	9360	9360	9360	0
59	20240318	195100	79109300	9360	9360	9360	9360	0
60	20240318	195000	79109300	9360	9360	9360	9360	0
61	20240318	194900	79109300	9360	9360	9360	9360	0
62	20240318	194800	79109300	9360	9360	9360	9360	77
63	20240318	194700	79109300	9360	9360	9360	9360	0
64	20240318	194600	79109300	9360	9360	9360	9360	0
65	20240318	194500	79109300	9360	9360	9360	9360	0
66	20240318	194400	79109300	9360	9360	9360	9360	0
67	20240318	194300	79109300	9360	9360	9360	9360	0
68	20240318	194200	79109300	9360	9360	9360	9360	0
69	20240318	194100	79109300	9360	9360	9360	9360	0
70	20240318	194000	79109300	9360	9360	9360	9360	0
71	20240318	193900	79109300	9360	9360	9360	9360	0
72	20240318	193800	79109300	9360	9360	9360	9360	0
73	20240318	193700	79109300	9360	9360	9360	9360	0
74	20240318	193600	79109300	9360	9360	9360	9360	0
75	20240318	193500	79109300	9360	9360	9360	9360	0
76	20240318	193400	79109300	9360	9360	9360	9360	0
77	20240318	193300	79109300	9360	9360	9360	9360	0
78	20240318	193200	79109300	9360	9360	9360	9360	0
79	20240318	193100	79109300	9360	9360	9360	9360	0
80	20240318	193000	79109300	9360	9360	9360	9360	0
81	20240318	192900	79109300	9360	9360	9360	9360	0
82	20240318	192800	79109300	9360	9360	9360	9360	0
83	20240318	192700	79109300	9360	9360	9360	9360	0
84	20240318	192600	79109300	9360	9360	9360	9360	0
85	20240318	192500	79109300	9360	9360	9360	9360	0
86	20240318	192400	79109300	9360	9360	9360	9360	0
87	20240318	192300	79109300	9360	9360	9360	9360	0
88	20240318	192200	79109300	9360	9360	9360	9360	0
89	20240318	192100	79109300	9360	9360	9360	9360	0
90	20240318	192000	79109300	9360	9360	9360	9360	0
91	20240318	191900	79109300	9360	9360	9360	9360	0
92	20240318	191800	79109300	9360	9360	9360	9360	77
93	20240318	191700	79109300	9360	9360	9360	9360	0
94	20240318	191600	79109300	9360	9360	9360	9360	0
95	20240318	191500	79109300	9360	9360	9360	9360	0
96	20240318	191400	79109300	9360	9360	9360	9360	0
97	20240318	191300	79109300	9360	9360	9360	9360	0
98	20240318	191200	79109300	9360	9360	9360	9360	0
99	20240318	191100	79109300	9360	9360	9360	9360	0
100	20240318	191000	79109300	9360	9360	9360	9360	0
101	20240318	190900	79109300	9360	9360	9360	9360	0
102	20240318	190800	79109300	9360	9360	9360	9360	0
103	20240318	190700	79109300	9360	9360	9360	9360	0
104	20240318	190600	79109300	9360	9360	9360	9360	0
105	20240318	190500	79109300	9360	9360	9360	9360	0
106	20240318	190400	79109300	9360	9360	9360	9360	0
107	20240318	190300	79109300	9360	9360	9360	9360	0
108	20240318	190200	79109300	9360	9360	9360	9360	0
109	20240318	190100	79109300	9360	9360	9360	9360	0
110	20240318	190000	79109300	9360	9360	9360	9360	0
111	20240318	185900	79109300	9360	9360	9360	9360	0
112	20240318	185800	79109300	9360	9360	9360	9360	0
113	20240318	185700	79109300	9360	9360	9360	9360	0
114	20240318	185600	79109300	9360	9360	9360	9360	0
115	20240318	185500	79109300	9360	9360	9360	9360	0
116	20240318	185400	79109300	9360	9360	9360	9360	0
117	20240318	185300	79109300	9360	9360	9360	9360	0
118	20240318	185200	79109300	9360	9360	9360	9360	0
119	20240318	185100	79109300	9360	9360	9360	9360	0
120	20240318	185000	79109300	9360	9360	9360	9360	0
121	20240318	184900	79109300	9360	9360	9360	9360	0
122	20240318	184800	79109300	9360	9360	9360	9360	77
123	20240318	184700	79109300	9360	9360	9360	9360	0
124	20240318	184600	79109300	9360	9360	9360	9360	0
125	20240318	184500	79109300	9360	9360	9360	9360	0
126	20240318	184400	79109300	9360	9360	9360	9360	0
127	20240318	184300	79109300	9360	9360	9360	9360	0
128	20240318	184200	79109300	9360	9360	9360	9360	0
129	20240318	184100	79109300	9360	9360	9360	9360	0
130	20240318	184000	79109300	9360	9360	9360	9360	0
131	20240318	183900	79109300	9360	9360	9360	9360	0
132	20240318	183800	79109300	9360	9360	9360	9360	0
133	20240318	183700	79109300	9360	9360	9360	9360	0
134	20240318	183600	79109300	9360	9360	9360	9360	0
135	20240318	183500	79109300	9360	9360	9360	9360	0
136	20240318	183400	79109300	9360	9360	9360	9360	0
137	20240318	183300	79109300	9360	9360	9360	9360	0
138	20240318	183200	79109300	9360	9360	9360	9360	0
139	20240318	183100	79109300	9360	9360	9360	9360	0
140	20240318	183000	79109300	9360	9360	9360	9360	0
141	20240318	182900	79109300	9360	9360	9360	9360	0
142	20240318	182800	79109300	9360	9360	9360	9360	0
143	20240318	182700	79109300	9360	9360	9360	9360	0
144	20240318	182600	79109300	9360	9360	9360	9360	0
145	20240318	182500	79109300	9360	9360	9360	9360	0
146	20240318	182400	79109300	9360	9360	9360	9360	0
147	20240318	182300	79109300	9360	9360	9360	9360	0
148	20240318	182200	79109300	9360	9360	9360	9360	0
149	20240318	182100	79109300	9360	9360	9360	9360	0
150	20240318	182000	79109300	9360	9360	9360	9360	0
151	20240318	181900	79109300	9360	9360	9360	9360	0
152	20240318	181800	79109300	9360	9360	9360	9360	77
153	20240318	181700	79109300	9360	9360	9360	9360	0
154	20240318	181600	79109300	9360	9360	9360	9360	0
155	20240318	181500	79109300	9360	9360	9360	9360	0
156	20240318	181400	79109300	9360	9360	9360	9360	0
157	20240318	181300	79109300	9360	9360	9360	9360	0
158	20240318	181200	79109300	9360	9360	9360	9360	0
159	20240318	181100	79109300	9360	9360	9360	9360	0
160	20240318	181000	79109300	9360	9360	9360	9360	0
161	20240318	180900	79109300	9360	9360	9360	9360	0
162	20240318	180800	79109300	9360	9360	9360	9360	0
163	20240318	180700	79109300	9360	9360	9360	9360	0
164	20240318	180600	79109300	9360	9360	9360	9360	0
165	20240318	180500	79109300	9360	9360	9360	9360	0
166	20240318	180400	79109300	9360	9360	9360	9360	0
167	20240318	180300	79109300	9360	9360	9360	9360	0
168	20240318	180200	79109300	9360	9360	9360	9360	0
169	20240318	180100	79109300	9360	9360	9360	9360	0
170	20240318	180000	79109300	9360	9360	9360	9360	0
171	20240318	175900	79109300	9360	9360	9360	9360	0
172	20240318	175800	79109300	9360	9360	9360	9360	0
173	20240318	175700	79109300	9360	9360	9360	9360	0
174	20240318	175600	79109300	9360	9360	9360	9360	0
175	20240318	175500	79109300	9360	9360	9360	9360	0
176	20240318	175400	79109300	9360	9360	9360	9360	0
177	20240318	175300	79109300	9360	9360	9360	9360	0
178	20240318	175200	79109300	9360	9360	9360	9360	0
179	20240318	175100	79109300	9360	9360	9360	9360	0
180	20240318	175000	79109300	9360	9360	9360	9360	0
181	20240318	174900	79109300	9360	9360	9360	9360	0
182	20240318	174800	79109300	9360	9360	9360	9360	77
183	20240318	174700	79109300	9360	9360	9360	9360	0
184	20240318	174600	79109300	9360	9360	9360	9360	0
185	20240318	174500	79109300	9360	9360	9360	9360	0
186	20240318	174400	79109300	9360	9360	9360	9360	0
187	20240318	174300	79109300	9360	9360	9360	9360	0
188	20240318	174200	79109300	9360	9360	9360	9360	0
189	20240318	174100	79109300	9360	9360	9360	9360	0
190	20240318	174000	79109300	9360	9360	9360	9360	0
191	20240318	173900	79109300	9360	9360	9360	9360	0
192	20240318	173800	79109300	9360	9360	9360	9360	0
193	20240318	173700	79109300	9360	9360	9360	9360	0
194	20240318	173600	79109300	9360	9360	9360	9360	0
195	20240318	173500	79109300	9360	9360	9360	9360	0
196	20240318	173400	79109300	9360	9360	9360	9360	0
197	20240318	173300	79109300	9360	9360	9360	9360	0
198	20240318	173200	79109300	9360	9360	9360	9360	0
199	20240318	173100	79109300	9360	9360	9360	9360	0
200	20240318	173000	79109300	9360	9360	9360	9360	0
201	20240318	172900	79109300	9360	9360	9360	9360	0
202	20240318	172800	79109300	9360	9360	9360	9360	0
203	20240318	172700	79109300	9360	9360	9360	9360	0
204	20240318	172600	79109300	9360	9360	9360	9360	0
205	20240318	172500	79109300	9360	9360	9360	9360	0
206	20240318	172400	79109300	9360	9360	9360	9360	0
207	20240318	172300	79109300	9360	9360	9360	9360	0
208	20240318	172200	79109300	9360	9360	9360	9360	0
209	20240318	172100	79109300	9360	9360	9360	9360	0
210	20240318	172000	79109300	9360	9360	9360	9360	0
211	20240318	171900	79109300	9360	9360	9360	9360	0
212	20240318	171800	79109300	9360	9360	9360	9360	77
213	20240318	171700	79109300	9360	9360	9360	9360	0
214	20240318	171600	79109300	9360	9360	9360	9360	0
215	20240318	171500	79109300	9360	9360	9360	9360	0
216	20240318	171400	79109300	9360	9360	9360	9360	0
217	20240318	171300	79109300	9360	9360	9360	9360	0
218	20240318	171200	79109300	9360	9360	9360	9360	0
219	20240318	171100	79109300	9360	9360	9360	9360	0
220	20240318	171000	79109300	9360	9360	9360	9360	0
221	20240318	170900	79109300	9360	9360	9360	9360	0
222	20240318	170800	79109300	9360	9360	9360	9360	0
223	20240318	170700	79109300	9360	9360	9360	9360	0
224	20240318	170600	79109300	9360	9360	9360	9360	0
225	20240318	170500	79109300	9360	9360	9360	9360	0
226	20240318	170400	79109300	9360	9360	9360	9360	0
227	20240318	170300	79109300	9360	9360	9360	9360	0
228	20240318	170200	79109300	9360	9360	9360	9360	0
229	20240318	170100	79109300	9360	9360	9360	9360	0
230	20240318	170000	79109300	9360	9360	9360	9360	0
231	20240318	165900	79109300	9360	9360	9360	9360	0
232	20240318	165800	79109300	9360	9360	9360	9360	0
233	20240318	165700	79109300	9360	9360	9360	9360	0
234	20240318	165600	79109300	9360	9360	9360	9360	0
235	20240318	165500	79109300	9360	9360	9360	9360	0
236	20240318	165400	79109300	9360	9360	9360	9360	0
237	20240318	165300	79109300	9360	9360	9360	9360	0
238	20240318	165200	79109300	9360	9360	9360	9360	0
239	20240318	165100	79109300	9360	9360	9360	9360	0
240	20240318	165000	79109300	9360	9360	9360	9360	0
241	20240318	164900	79109300	9360	9360	9360	9360	0
242	20240318	164800	79109300	9360	9360	9360	9360	77
243	20240318	164700	79109300	9360	9360	9360	9360	0
244	20240318	164600	79109300	9360	9360	9360	9360	0
245	20240318	164500	79109300	9360	9360	9360	9360	0
246	20240318	164400	79109300	9360	9360	9360	9360	0
247	20240318	164300	79109300	9360	9360	9360	9360	0
248	20240318	164200	79109300	9360	9360	9360	9360	0
249	20240318	164100	79109300	9360	9360	9360	9360	0
250	20240318	164000	79109300	9360	9360	9360	9360	0
251	20240318	163900	79109300	9360	9360	9360	9360	0
252	20240318	163800	79109300	9360	9360	9360	9360	0
253	20240318	163700	79109300	9360	9360	9360	9360	0
254	20240318	163600	79109300	9360	9360	9360	9360	0
255	20240318	163500	79109300	9360	9360	9360	9360	0
256	20240318	163400	79109300	9360	9360	9360	9360	0
257	20240318	163300	79109300	9360	9360	9360	9360	0
258	20240318	163200	79109300	9360	9360	9360	9360	0
259	20240318	163100	79109300	9360	9360	9360	9360	0
260	20240318	163000	79109300	9360	9360	9360	9360	0
261	20240318	162900	79109300	9360	9360	9360	9360	0
262	20240318	162800	79109300	9360	9360	9360	9360	0
263	20240318	162700	79109300	9360	9360	9360	9360	0
264	20240318	162600	79109300	9360	9360	9360	9360	0
265	20240318	162500	79109300	9360	9360	9360	9360	0
266	20240318	162400	79109300	9360	9360	9360	9360	0
267	20240318	162300	79109300	9360	9360	9360	9360	0
268	20240318	162200	79109300	9360	9360	9360	9360	0
269	20240318	162100	79109300	9360	9360	9360	9360	0
270	20240318	162000	79109300	9360	9360	9360	9360	0
271	20240318	161900	79109300	9360	9360	9360	9360	0
272	20240318	161800	79109300	9360	9360	9360	9360	77
273	20240318	161700	79109300	9360	9360	9360	9360	0
274	20240318	161600	79109300	9360	9360	9360	9360	0
275	20240318	161500	79109300	9360	9360	9360	9360	0
276	20240318	161400	79109300	9360	9360	9360	9360	0
277	20240318	161300	79109300	9360	9360	9360	9360	0
278	20240318	161200	79109300	9360	9360	9360	9360	0
279	20240318	161100	79109300	9360	9360	9360	9360	0
280	20240318	161000	79109300	9360	9360	9360	9360	0
281	20240318	160900	79109300	9360	9360	9360	9360	0
282	20240318	160800	79109300	9360	9360	9360	9360	0
283	20240318	160700	79109300	9360	9360	9360	9360	0
284	20240318	160600	79109300	9360	9360	9360	9360	0
285	20240318	160500	79109300	9360	9360	9360	9360	0
286	20240318	160400	79109300	9360	9360	9360	9360	0
287	20240318	160300	79109300	9360	9360	9360	9360	0
288	20240318	160200	79109300	9360	9360	9360	9360	0
289	20240318	160100	79109300	9360	9360	9360	9360	0
290	20240318	160000	79109300	9360	9360	9360	9360	0
291	20240318	155900	79109300	9360	9360	9360	9360	0
292	20240318	155800	79109300	9360	9360	9360	9360	0
293	20240318	155700	79109300	9360	9360	9360	9360	0
294	20240318	155600	79109300	9360	9360	9360	9360	0
295	20240318	155500	79109300	9360	9360	9360	9360	0
296	20240318	155400	79109300	9360	9360	9360	9360	0
297	20240318	155300	79109300	9360	9360	9360	9360	0
298	20240318	155200	79109300	9360	9360	9360	9360	0
299	20240318	155100	79109300	9360	9360	9360	9360	0
300	20240318	155000	79109300	9360	9360	9360	9360	0
301	20240318	154900	79109300	9360	9360	9360	9360	0
302	20240318	154800	79109300	9360	9360	9360	9360	77
303	20240318	154700	79109300	9360	9360	9360	9360	0
304	20240318	154600	79109300	9360	9360	9360	9360	0
305	20240318	154500	79109300	9360	9360	9360	9360	0
306	20240318	154400	79109300	9360	9360	9360	9360	0
307	20240318	154300	79109300	9360	9360	9360	9360	0
308	20240318	154200	79109300	9360	9360	9360	9360	0
309	20240318	154100	79109300	9360	9360	9360	9360	0
310	20240318	154000	79109300	9360	9360	9360	9360	0
311	20240318	153900	79109300	9360	9360	9360	9360	0
312	20240318	153800	79109300	9360	9360	9360	9360	0
313	20240318	153700	79109300	9360	9360	9360	9360	0
314	20240318	153600	79109300	9360	9360	9360	9360	0
315	20240318	153500	79109300	9360	9360	9360	9360	0
316	20240318	153400	79109300	9360	9360	9360	9360	0
317	20240318	153300	79109300	9360	9360	9360	9360	0
318	20240318	153200	79109300	9360	9360	9360	9360	0
319	20240318	153100	79109300	9360	9360	9360	9360	0
320	20240318	153000	79109300	9360	9360	9360	9360	77
321	20240318	152900	78388580	9360	9360	9360	9360	0
322	20240318	152800	78388580	9360	9360	9360	9360	0
323	20240318	152700	78388580	9360	9360	9360	9360	0
324	20240318	152600	78388580	9360	9360	9360	9360	0
325	20240318	152500	78388580	9360	9360	9360	9360	0
326	20240318	152400	78388580	9360	9360	9360	9360	0
327	20240318	152300	78388580	9360	9360	9360	9360	0
328	20240318	152200	78388580	9360	9360	9360	9360	0
329	20240318	152100	78388580	9360	9360	9360	9360	0
330	20240318	152000	78388580	9360	9360	9360	9360	0
331	20240318	151900	78388580	9360	9350	9360	9350	923
332	20240318	151800	69749310	9350	9360	9360	9350	2
333	20240318	151700	69730600	9360	9360	9360	9360	189
334	20240318	151600	67961560	9360	9360	9360	9360	0
335	20240318	151500	67961560	9360	9360	9360	9360	3
336	20240318	151400	67933480	9360	9360	9360	9360	0
337	20240318	151300	67933480	9360	9360	9360	9360	0
338	20240318	151200	67933480	9360	9360	9360	9360	0
339	20240318	151100	67933480	9360	9360	9360	9360	0
340	20240318	151000	67933480	9360	9360	9360	9360	36
341	20240318	150900	67596520	9360	9360	9360	9360	1
342	20240318	150800	67587160	9360	9360	9360	9360	1
343	20240318	150700	67577800	9370	9360	9370	9360	201
344	20240318	150600	65694440	9360	9360	9360	9360	1
345	20240318	150500	65685080	9360	9360	9360	9360	1
346	20240318	150400	65675720	9360	9370	9370	9360	134
347	20240318	150300	64420150	9370	9370	9370	9370	1
348	20240318	150200	64410780	9370	9380	9380	9370	11
349	20240318	150100	64307610	9370	9380	9380	9370	2
350	20240318	150000	64288860	9380	9380	9380	9380	0
351	20240318	145900	64288860	9380	9380	9380	9380	0
352	20240318	145800	64288860	9380	9380	9380	9380	1
353	20240318	145700	64279480	9380	9380	9380	9380	0
354	20240318	145600	64279480	9380	9380	9380	9380	0
355	20240318	145500	64279480	9380	9380	9380	9380	0
356	20240318	145400	64279480	9380	9380	9380	9380	1
357	20240318	145300	64270100	9370	9370	9370	9370	0
358	20240318	145200	64270100	9370	9370	9370	9370	0
359	20240318	145100	64270100	9370	9370	9370	9370	2
360	20240318	145000	64251360	9390	9390	9390	9390	1
361	20240318	144900	64241970	9370	9370	9370	9370	10
362	20240318	144800	64148270	9370	9370	9370	9370	0
363	20240318	144700	64148270	9370	9370	9370	9370	0
364	20240318	144600	64148270	9370	9370	9370	9370	0
365	20240318	144500	64148270	9370	9370	9370	9370	0
366	20240318	144400	64148270	9370	9370	9370	9370	0
367	20240318	144300	64148270	9370	9380	9380	9370	29
368	20240318	144200	63876260	9380	9380	9380	9380	2
369	20240318	144100	63857500	9380	9380	9380	9380	29
370	20240318	144000	63585480	9370	9370	9370	9370	1
371	20240318	143900	63576110	9370	9370	9370	9370	0
372	20240318	143800	63576110	9370	9370	9370	9370	0
373	20240318	143700	63576110	9370	9370	9370	9370	0
374	20240318	143600	63576110	9370	9370	9370	9370	0
375	20240318	143500	63576110	9370	9370	9370	9370	0
376	20240318	143400	63576110	9370	9370	9370	9370	1
377	20240318	143300	63566740	9380	9380	9380	9380	0
378	20240318	143200	63566740	9380	9380	9380	9380	0
379	20240318	143100	63566740	9380	9380	9380	9380	0
380	20240318	143000	63566740	9380	9380	9380	9380	12
381	20240318	142900	63454180	9380	9380	9380	9380	0
382	20240318	142800	63454180	9380	9380	9380	9380	0
383	20240318	142700	63454180	9380	9380	9380	9380	1
384	20240318	142600	63444800	9380	9380	9380	9380	0
385	20240318	142500	63444800	9380	9380	9380	9380	0
386	20240318	142400	63444800	9380	9380	9380	9380	1
387	20240318	142300	63435420	9380	9380	9380	9380	0
388	20240318	142200	63435420	9380	9380	9380	9380	10
389	20240318	142100	63341620	9380	9370	9380	9370	193
390	20240318	142000	61531290	9370	9370	9370	9370	1
391	20240318	141900	61521920	9370	9370	9370	9370	9
392	20240318	141800	61437590	9370	9370	9370	9370	5
393	20240318	141700	61390740	9370	9370	9370	9370	0
394	20240318	141600	61390740	9370	9370	9370	9370	0
395	20240318	141500	61390740	9370	9370	9370	9370	1
396	20240318	141400	61381370	9370	9370	9370	9370	1
397	20240318	141300	61372000	9370	9370	9370	9370	11
398	20240318	141200	61268930	9370	9370	9370	9370	1
399	20240318	141100	61259560	9370	9370	9370	9370	1
400	20240318	141000	61250190	9370	9370	9370	9370	11
401	20240318	140900	61147120	9370	9370	9370	9370	1
402	20240318	140800	61137750	9370	9370	9370	9370	0
403	20240318	140700	61137750	9370	9370	9370	9370	0
404	20240318	140600	61137750	9370	9370	9370	9370	1
405	20240318	140500	61128380	9370	9370	9370	9370	0
406	20240318	140400	61128380	9370	9370	9370	9370	0
407	20240318	140300	61128380	9370	9370	9370	9370	1
408	20240318	140200	61119010	9370	9370	9370	9370	0
409	20240318	140100	61119010	9370	9370	9370	9370	0
410	20240318	140000	61119010	9370	9370	9370	9370	0
411	20240318	135900	61119010	9370	9370	9370	9370	0
412	20240318	135800	61119010	9370	9370	9370	9370	0
413	20240318	135700	61119010	9370	9370	9370	9370	10
414	20240318	135600	61025310	9320	9320	9320	9320	0
415	20240318	135500	61025310	9320	9320	9320	9320	0
416	20240318	135400	61025310	9320	9320	9320	9320	0
417	20240318	135300	61025310	9320	9320	9320	9320	0
418	20240318	135200	61025310	9320	9320	9320	9320	0
419	20240318	135100	61025310	9320	9320	9320	9320	0
420	20240318	135000	61025310	9320	9320	9320	9320	0
421	20240318	134900	61025310	9320	9320	9320	9320	0
422	20240318	134800	61025310	9320	9360	9360	9320	10
423	20240318	134700	60931760	9360	9360	9360	9360	0
424	20240318	134600	60931760	9360	9360	9360	9360	0
425	20240318	134500	60931760	9360	9360	9360	9360	0
426	20240318	134400	60931760	9360	9360	9360	9360	7
427	20240318	134300	60866240	9360	9360	9360	9360	0
428	20240318	134200	60866240	9360	9360	9360	9360	0
429	20240318	134100	60866240	9360	9360	9360	9360	26
430	20240318	134000	60622880	9350	9350	9350	9350	0
431	20240318	133900	60622880	9350	9360	9360	9350	3
432	20240318	133800	60594810	9380	9380	9380	9380	0
433	20240318	133700	60594810	9380	9380	9380	9380	12
434	20240318	133600	60482250	9380	9380	9380	9380	0
435	20240318	133500	60482250	9380	9380	9380	9380	2
436	20240318	133400	60463490	9380	9380	9380	9380	1
437	20240318	133300	60454110	9380	9370	9380	9370	480
438	20240318	133200	55955310	9360	9340	9360	9340	541
439	20240318	133100	50896370	9340	9340	9340	9340	10
440	20240318	133000	50802970	9340	9340	9340	9340	0
441	20240318	132900	50802970	9340	9310	9340	9310	250
442	20240318	132800	48471130	9290	9290	9290	9290	1
443	20240318	132700	48461840	9310	9310	9310	9310	1
444	20240318	132600	48452530	9310	9310	9310	9310	1
445	20240318	132500	48443220	9310	9310	9310	9310	1
446	20240318	132400	48433910	9310	9310	9310	9310	2
447	20240318	132300	48415290	9310	9310	9310	9310	5
448	20240318	132200	48368740	9260	9260	9260	9260	0
449	20240318	132100	48368740	9260	9260	9260	9260	0
450	20240318	132000	48368740	9260	9260	9260	9260	0
451	20240318	131900	48368740	9260	9260	9260	9260	0
452	20240318	131800	48368740	9260	9260	9260	9260	13
453	20240318	131700	48248360	9260	9260	9260	9260	14
454	20240318	131600	48118720	9260	9260	9260	9260	0
455	20240318	131500	48118720	9260	9260	9260	9260	0
456	20240318	131400	48118720	9260	9260	9260	9260	0
457	20240318	131300	48118720	9260	9260	9260	9260	0
458	20240318	131200	48118720	9260	9260	9260	9260	0
459	20240318	131100	48118720	9260	9260	9260	9260	0
460	20240318	131000	48118720	9260	9260	9260	9260	0
461	20240318	130900	48118720	9260	9270	9270	9260	7
462	20240318	130800	48053840	9270	9280	9280	9270	320
463	20240318	130700	45086580	9310	9310	9310	9310	0
464	20240318	130600	45086580	9310	9310	9310	9310	0
465	20240318	130500	45086580	9310	9310	9310	9310	0
466	20240318	130400	45086580	9310	9310	9310	9310	0
467	20240318	130300	45086580	9310	9310	9310	9310	10
468	20240318	130200	44993480	9310	9310	9310	9310	0
469	20240318	130100	44993480	9310	9310	9310	9310	10
470	20240318	130000	44900380	9290	9290	9290	9290	81
471	20240318	125900	44147890	9290	9290	9290	9290	47
472	20240318	125800	43711260	9300	9300	9300	9300	0
473	20240318	125700	43711260	9300	9300	9300	9300	0
474	20240318	125600	43711260	9300	9300	9300	9300	0
475	20240318	125500	43711260	9300	9300	9300	9300	0
476	20240318	125400	43711260	9300	9300	9300	9300	0
477	20240318	125300	43711260	9300	9300	9300	9300	0
478	20240318	125200	43711260	9300	9300	9300	9300	1000
479	20240318	125100	34411260	9300	9300	9300	9300	0
480	20240318	125000	34411260	9300	9300	9300	9300	0
481	20240318	124900	34411260	9300	9300	9300	9300	0
482	20240318	124800	34411260	9300	9300	9300	9300	0
483	20240318	124700	34411260	9300	9300	9300	9300	0
484	20240318	124600	34411260	9300	9300	9300	9300	44
485	20240318	124500	34002060	9300	9300	9300	9300	0
486	20240318	124400	34002060	9300	9300	9300	9300	0
487	20240318	124300	34002060	9300	9300	9300	9300	0
488	20240318	124200	34002060	9300	9300	9300	9300	0
489	20240318	124100	34002060	9300	9300	9300	9300	0
490	20240318	124000	34002060	9300	9300	9300	9300	0
491	20240318	123900	34002060	9300	9300	9300	9300	0
492	20240318	123800	34002060	9300	9320	9320	9300	855
493	20240318	123700	26048880	9330	9330	9330	9330	0
494	20240318	123600	26048880	9330	9330	9330	9330	17
495	20240318	123500	25890270	9330	9330	9330	9330	0
496	20240318	123400	25890270	9330	9330	9330	9330	0
497	20240318	123300	25890270	9330	9330	9330	9330	101
498	20240318	123200	24947940	9350	9350	9350	9350	0
499	20240318	123100	24947940	9350	9350	9350	9350	0
500	20240318	123000	24947940	9350	9350	9350	9350	1
501	20240318	122900	24938590	9350	9350	9350	9350	0
502	20240318	122800	24938590	9350	9350	9350	9350	0
503	20240318	122700	24938590	9350	9350	9350	9350	0
504	20240318	122600	24938590	9350	9350	9350	9350	0
505	20240318	122500	24938590	9350	9350	9350	9350	0
506	20240318	122400	24938590	9350	9350	9350	9350	0
507	20240318	122300	24938590	9350	9350	9350	9350	0
508	20240318	122200	24938590	9350	9350	9350	9350	0
509	20240318	122100	24938590	9350	9350	9350	9350	0
510	20240318	122000	24938590	9350	9350	9350	9350	0
511	20240318	121900	24938590	9350	9350	9350	9350	0
512	20240318	121800	24938590	9350	9350	9350	9350	0
513	20240318	121700	24938590	9350	9350	9350	9350	0
514	20240318	121600	24938590	9350	9350	9350	9350	30
515	20240318	121500	24658090	9350	9350	9350	9350	1
516	20240318	121400	24648740	9330	9330	9330	9330	0
517	20240318	121300	24648740	9330	9330	9330	9330	0
518	20240318	121200	24648740	9330	9330	9330	9330	4
519	20240318	121100	24611420	9330	9330	9330	9330	0
520	20240318	121000	24611420	9330	9330	9330	9330	0
521	20240318	120900	24611420	9330	9330	9330	9330	0
522	20240318	120800	24611420	9330	9330	9330	9330	17
523	20240318	120700	24452810	9320	9320	9320	9320	0
524	20240318	120600	24452810	9320	9320	9320	9320	0
525	20240318	120500	24452810	9320	9320	9320	9320	0
526	20240318	120400	24452810	9320	9320	9320	9320	0
527	20240318	120300	24452810	9320	9320	9320	9320	0
528	20240318	120200	24452810	9320	9320	9320	9320	0
529	20240318	120100	24452810	9320	9320	9320	9320	0
530	20240318	120000	24452810	9320	9320	9320	9320	0
531	20240318	115900	24452810	9320	9320	9320	9320	0
532	20240318	115800	24452810	9320	9320	9320	9320	0
533	20240318	115700	24452810	9320	9320	9320	9320	9
534	20240318	115600	24368930	9320	9320	9320	9320	0
535	20240318	115500	24368930	9320	9320	9320	9320	0
536	20240318	115400	24368930	9320	9320	9320	9320	11
537	20240318	115300	24266410	9320	9320	9320	9320	0
538	20240318	115200	24266410	9320	9320	9320	9320	0
539	20240318	115100	24266410	9320	9320	9320	9320	2
540	20240318	115000	24247770	9340	9340	9340	9340	0
541	20240318	114900	24247770	9340	9340	9340	9340	0
542	20240318	114800	24247770	9340	9340	9340	9340	0
543	20240318	114700	24247770	9340	9340	9340	9340	0
544	20240318	114600	24247770	9340	9340	9340	9340	0
545	20240318	114500	24247770	9340	9340	9340	9340	0
546	20240318	114400	24247770	9340	9340	9340	9340	0
547	20240318	114300	24247770	9340	9340	9340	9340	0
548	20240318	114200	24247770	9340	9340	9340	9340	0
549	20240318	114100	24247770	9340	9340	9340	9340	0
550	20240318	114000	24247770	9340	9340	9340	9340	145
551	20240318	113900	22893470	9310	9310	9310	9310	0
552	20240318	113800	22893470	9310	9310	9310	9310	0
553	20240318	113700	22893470	9310	9310	9310	9310	0
554	20240318	113600	22893470	9310	9310	9310	9310	0
555	20240318	113500	22893470	9310	9310	9310	9310	0
556	20240318	113400	22893470	9310	9310	9310	9310	70
557	20240318	113300	22241770	9320	9320	9320	9320	0
558	20240318	113200	22241770	9320	9320	9320	9320	194
559	20240318	113100	20433690	9320	9320	9320	9320	0
560	20240318	113000	20433690	9320	9320	9320	9320	87
561	20240318	112900	19622850	9320	9320	9320	9320	0
562	20240318	112800	19622850	9320	9320	9320	9320	0
563	20240318	112700	19622850	9320	9320	9320	9320	0
564	20240318	112600	19622850	9320	9320	9320	9320	0
565	20240318	112500	19622850	9320	9320	9320	9320	0
566	20240318	112400	19622850	9320	9320	9320	9320	0
567	20240318	112300	19622850	9320	9320	9320	9320	40
568	20240318	112200	19250050	9320	9320	9320	9320	0
569	20240318	112100	19250050	9320	9320	9320	9320	3
570	20240318	112000	19222090	9320	9320	9320	9320	0
571	20240318	111900	19222090	9320	9320	9320	9320	0
572	20240318	111800	19222090	9320	9320	9320	9320	0
573	20240318	111700	19222090	9320	9330	9330	9320	10
574	20240318	111600	19128850	9320	9320	9320	9320	0
575	20240318	111500	19128850	9320	9320	9320	9320	0
576	20240318	111400	19128850	9320	9320	9320	9320	0
577	20240318	111300	19128850	9320	9320	9320	9320	0
578	20240318	111200	19128850	9320	9320	9320	9320	0
579	20240318	111100	19128850	9320	9320	9320	9320	0
580	20240318	111000	19128850	9320	9320	9320	9320	0
581	20240318	110900	19128850	9320	9320	9320	9320	0
582	20240318	110800	19128850	9320	9320	9320	9320	0
583	20240318	110700	19128850	9320	9320	9320	9320	0
584	20240318	110600	19128850	9320	9320	9320	9320	0
585	20240318	110500	19128850	9320	9320	9320	9320	0
586	20240318	110400	19128850	9320	9320	9320	9320	0
587	20240318	110300	19128850	9320	9320	9320	9320	0
588	20240318	110200	19128850	9320	9320	9320	9320	0
589	20240318	110100	19128850	9320	9320	9320	9320	0
590	20240318	110000	19128850	9320	9320	9320	9320	0
591	20240318	105900	19128850	9320	9320	9320	9320	0
592	20240318	105800	19128850	9320	9320	9320	9320	0
593	20240318	105700	19128850	9320	9320	9320	9320	0
594	20240318	105600	19128850	9320	9320	9320	9320	0
595	20240318	105500	19128850	9320	9320	9320	9320	0
596	20240318	105400	19128850	9320	9320	9320	9320	24
597	20240318	105300	18905170	9320	9320	9320	9320	0
598	20240318	105200	18905170	9320	9320	9320	9320	0
599	20240318	105100	18905170	9320	9320	9320	9320	0
600	20240318	105000	18905170	9320	9320	9320	9320	4
601	20240318	104900	18867890	9330	9330	9330	9330	0
602	20240318	104800	18867890	9330	9330	9330	9330	0
603	20240318	104700	18867890	9330	9330	9330	9330	0
604	20240318	104600	18867890	9330	9330	9330	9330	0
605	20240318	104500	18867890	9330	9330	9330	9330	0
606	20240318	104400	18867890	9330	9330	9330	9330	0
607	20240318	104300	18867890	9330	9330	9330	9330	0
608	20240318	104200	18867890	9330	9330	9330	9330	0
609	20240318	104100	18867890	9330	9330	9330	9330	0
610	20240318	104000	18867890	9330	9330	9330	9330	0
611	20240318	103900	18867890	9330	9330	9330	9330	0
612	20240318	103800	18867890	9330	9330	9330	9330	0
613	20240318	103700	18867890	9330	9330	9330	9330	0
614	20240318	103600	18867890	9330	9330	9330	9330	0
615	20240318	103500	18867890	9330	9330	9330	9330	0
616	20240318	103400	18867890	9330	9330	9330	9330	0
617	20240318	103300	18867890	9330	9330	9330	9330	74
618	20240318	103200	18177470	9330	9330	9330	9330	0
619	20240318	103100	18177470	9330	9330	9330	9330	0
620	20240318	103000	18177470	9330	9330	9330	9330	3
621	20240318	102900	18149480	9330	9330	9330	9330	0
622	20240318	102800	18149480	9330	9330	9330	9330	2
623	20240318	102700	18130820	9330	9330	9330	9330	0
624	20240318	102600	18130820	9330	9330	9330	9330	100
625	20240318	102500	17197820	9330	9330	9330	9330	0
626	20240318	102400	17197820	9330	9330	9330	9330	0
627	20240318	102300	17197820	9330	9330	9330	9330	0
628	20240318	102200	17197820	9330	9330	9330	9330	0
629	20240318	102100	17197820	9330	9330	9330	9330	0
630	20240318	102000	17197820	9330	9330	9330	9330	0
631	20240318	101900	17197820	9330	9330	9330	9330	0
632	20240318	101800	17197820	9330	9330	9330	9330	0
633	20240318	101700	17197820	9330	9330	9330	9330	42
634	20240318	101600	16805960	9340	9340	9340	9340	0
635	20240318	101500	16805960	9340	9380	9380	9340	6
636	20240318	101400	16749880	9340	9340	9340	9340	0
637	20240318	101300	16749880	9340	9340	9340	9340	0
638	20240318	101200	16749880	9340	9340	9340	9340	0
639	20240318	101100	16749880	9340	9340	9340	9340	5
640	20240318	101000	16703180	9380	9340	9380	9340	36
641	20240318	100900	16366180	9340	9340	9340	9340	0
642	20240318	100800	16366180	9340	9340	9340	9340	15
643	20240318	100700	16226080	9350	9350	9350	9350	3
644	20240318	100600	16198030	9380	9380	9380	9380	20
645	20240318	100500	16010430	9380	9370	9380	9370	81
646	20240318	100400	15250920	9370	9370	9370	9370	0
647	20240318	100300	15250920	9370	9370	9370	9370	0
648	20240318	100200	15250920	9370	9370	9370	9370	1
649	20240318	100100	15241550	9370	9370	9370	9370	0
650	20240318	100000	15241550	9370	9370	9370	9370	0
651	20240318	095900	15241550	9370	9370	9370	9370	2
652	20240318	095800	15222810	9320	9320	9320	9320	0
653	20240318	095700	15222810	9320	9320	9320	9320	0
654	20240318	095600	15222810	9320	9320	9320	9320	0
655	20240318	095500	15222810	9320	9320	9320	9320	0
656	20240318	095400	15222810	9320	9320	9320	9320	0
657	20240318	095300	15222810	9320	9320	9320	9320	0
658	20240318	095200	15222810	9320	9320	9320	9320	0
659	20240318	095100	15222810	9320	9320	9320	9320	0
660	20240318	095000	15222810	9320	9320	9320	9320	4
661	20240318	094900	15185530	9320	9320	9320	9320	0
662	20240318	094800	15185530	9320	9370	9370	9320	58
663	20240318	094700	14644560	9340	9340	9340	9340	46
664	20240318	094600	14214920	9350	9350	9350	9350	2
665	20240318	094500	14196220	9390	9390	9390	9390	0
666	20240318	094400	14196220	9390	9390	9390	9390	0
667	20240318	094300	14196220	9390	9390	9390	9390	1
668	20240318	094200	14186830	9340	9340	9340	9340	1
669	20240318	094100	14177490	9370	9370	9370	9370	0
670	20240318	094000	14177490	9370	9370	9370	9370	1
671	20240318	093900	14168120	9370	9370	9370	9370	44
672	20240318	093800	13755840	9390	9390	9390	9390	0
673	20240318	093700	13755840	9390	9390	9390	9390	20
674	20240318	093600	13568040	9390	9390	9390	9390	0
675	20240318	093500	13568040	9390	9390	9390	9390	0
676	20240318	093400	13568040	9390	9390	9390	9390	0
677	20240318	093300	13568040	9390	9390	9390	9390	0
678	20240318	093200	13568040	9390	9390	9390	9390	28
679	20240318	093100	13305120	9390	9390	9390	9390	72
680	20240318	093000	12629040	9390	9400	9400	9390	63
681	20240318	092900	12037380	9400	9400	9400	9400	8
682	20240318	092800	11962180	9400	9390	9400	9390	23
683	20240318	092700	11746190	9390	9390	9390	9390	15
684	20240318	092600	11605340	9380	9380	9380	9380	25
685	20240318	092500	11370840	9440	9440	9440	9440	50
686	20240318	092400	10898840	9440	9440	9440	9440	1
687	20240318	092300	10889400	9440	9440	9440	9440	1
688	20240318	092200	10879960	9430	9370	9430	9370	4
689	20240318	092100	10842420	9430	9370	9430	9370	26
690	20240318	092000	10598740	9440	9450	9450	9440	2
691	20240318	091900	10579850	9450	9450	9450	9450	1
692	20240318	091800	10570400	9450	9440	9450	9440	21
693	20240318	091700	10372150	9440	9440	9440	9440	21
694	20240318	091600	10173910	9440	9440	9440	9440	2
695	20240318	091500	10155030	9440	9440	9440	9440	1
696	20240318	091400	10145590	9440	9350	9440	9350	109
697	20240318	091300	9121390	9350	9340	9350	9340	159
698	20240318	091200	7635270	9340	9330	9340	9290	23
699	20240318	091100	7420640	9330	9330	9330	9330	1
700	20240318	091000	7411310	9330	9310	9330	9310	268
701	20240318	090900	4914030	9310	9320	9320	9310	2
702	20240318	090800	4895400	9320	9320	9320	9320	3
703	20240318	090700	4867440	9320	9310	9320	9310	10
704	20240318	090600	4774330	9310	9310	9310	9310	1
705	20240318	090500	4765020	9320	9320	9320	9300	202
706	20240318	090400	2886380	9320	9300	9320	9300	84
707	20240318	090300	2103780	9290	9260	9290	9260	206
708	20240318	090200	194550	9260	9260	9260	9260	1
709	20240318	090100	185290	9260	9270	9270	9260	2
710	20240318	090000	166760	9250	9270	9270	9250	18