KissMeData/348350/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	211300	91060230	9660	9660	9660	9660	213
3	20240304	211200	91060230	9660	9660	9660	9660	0
4	20240304	211100	91060230	9660	9660	9660	9660	0
5	20240304	211000	91060230	9660	9660	9660	9660	0
6	20240304	210900	91060230	9660	9660	9660	9660	0
7	20240304	210800	91060230	9660	9660	9660	9660	0
8	20240304	210700	91060230	9660	9660	9660	9660	0
9	20240304	210600	91060230	9660	9660	9660	9660	0
10	20240304	210500	91060230	9660	9660	9660	9660	0
11	20240304	210400	91060230	9660	9660	9660	9660	0
12	20240304	210300	91060230	9660	9660	9660	9660	0
13	20240304	210200	91060230	9660	9660	9660	9660	0
14	20240304	210100	91060230	9660	9660	9660	9660	0
15	20240304	210000	91060230	9660	9660	9660	9660	0
16	20240304	205900	91060230	9660	9660	9660	9660	0
17	20240304	205800	91060230	9660	9660	9660	9660	0
18	20240304	205700	91060230	9660	9660	9660	9660	0
19	20240304	205600	91060230	9660	9660	9660	9660	0
20	20240304	205500	91060230	9660	9660	9660	9660	0
21	20240304	205400	91060230	9660	9660	9660	9660	0
22	20240304	205300	91060230	9660	9660	9660	9660	0
23	20240304	205200	91060230	9660	9660	9660	9660	0
24	20240304	205100	91060230	9660	9660	9660	9660	0
25	20240304	205000	91060230	9660	9660	9660	9660	0
26	20240304	204900	91060230	9660	9660	9660	9660	0
27	20240304	204800	91060230	9660	9660	9660	9660	0
28	20240304	204700	91060230	9660	9660	9660	9660	0
29	20240304	204600	91060230	9660	9660	9660	9660	0
30	20240304	204500	91060230	9660	9660	9660	9660	0
31	20240304	204400	91060230	9660	9660	9660	9660	0
32	20240304	204300	91060230	9660	9660	9660	9660	213
33	20240304	204200	91060230	9660	9660	9660	9660	0
34	20240304	204100	91060230	9660	9660	9660	9660	0
35	20240304	204000	91060230	9660	9660	9660	9660	0
36	20240304	203900	91060230	9660	9660	9660	9660	0
37	20240304	203800	91060230	9660	9660	9660	9660	0
38	20240304	203700	91060230	9660	9660	9660	9660	0
39	20240304	203600	91060230	9660	9660	9660	9660	0
40	20240304	203500	91060230	9660	9660	9660	9660	0
41	20240304	203400	91060230	9660	9660	9660	9660	0
42	20240304	203300	91060230	9660	9660	9660	9660	0
43	20240304	203200	91060230	9660	9660	9660	9660	0
44	20240304	203100	91060230	9660	9660	9660	9660	0
45	20240304	203000	91060230	9660	9660	9660	9660	0
46	20240304	202900	91060230	9660	9660	9660	9660	0
47	20240304	202800	91060230	9660	9660	9660	9660	0
48	20240304	202700	91060230	9660	9660	9660	9660	0
49	20240304	202600	91060230	9660	9660	9660	9660	0
50	20240304	202500	91060230	9660	9660	9660	9660	0
51	20240304	202400	91060230	9660	9660	9660	9660	0
52	20240304	202300	91060230	9660	9660	9660	9660	0
53	20240304	202200	91060230	9660	9660	9660	9660	0
54	20240304	202100	91060230	9660	9660	9660	9660	0
55	20240304	202000	91060230	9660	9660	9660	9660	0
56	20240304	201900	91060230	9660	9660	9660	9660	0
57	20240304	201800	91060230	9660	9660	9660	9660	0
58	20240304	201700	91060230	9660	9660	9660	9660	0
59	20240304	201600	91060230	9660	9660	9660	9660	0
60	20240304	201500	91060230	9660	9660	9660	9660	0
61	20240304	201400	91060230	9660	9660	9660	9660	0
62	20240304	201300	91060230	9660	9660	9660	9660	213
63	20240304	201200	91060230	9660	9660	9660	9660	0
64	20240304	201100	91060230	9660	9660	9660	9660	0
65	20240304	201000	91060230	9660	9660	9660	9660	0
66	20240304	200900	91060230	9660	9660	9660	9660	0
67	20240304	200800	91060230	9660	9660	9660	9660	0
68	20240304	200700	91060230	9660	9660	9660	9660	0
69	20240304	200600	91060230	9660	9660	9660	9660	0
70	20240304	200500	91060230	9660	9660	9660	9660	0
71	20240304	200400	91060230	9660	9660	9660	9660	0
72	20240304	200300	91060230	9660	9660	9660	9660	0
73	20240304	200200	91060230	9660	9660	9660	9660	0
74	20240304	200100	91060230	9660	9660	9660	9660	0
75	20240304	200000	91060230	9660	9660	9660	9660	0
76	20240304	195900	91060230	9660	9660	9660	9660	0
77	20240304	195800	91060230	9660	9660	9660	9660	0
78	20240304	195700	91060230	9660	9660	9660	9660	0
79	20240304	195600	91060230	9660	9660	9660	9660	0
80	20240304	195500	91060230	9660	9660	9660	9660	0
81	20240304	195400	91060230	9660	9660	9660	9660	0
82	20240304	195300	91060230	9660	9660	9660	9660	0
83	20240304	195200	91060230	9660	9660	9660	9660	0
84	20240304	195100	91060230	9660	9660	9660	9660	0
85	20240304	195000	91060230	9660	9660	9660	9660	0
86	20240304	194900	91060230	9660	9660	9660	9660	0
87	20240304	194800	91060230	9660	9660	9660	9660	0
88	20240304	194700	91060230	9660	9660	9660	9660	0
89	20240304	194600	91060230	9660	9660	9660	9660	0
90	20240304	194500	91060230	9660	9660	9660	9660	0
91	20240304	194400	91060230	9660	9660	9660	9660	0
92	20240304	194300	91060230	9660	9660	9660	9660	213
93	20240304	194200	91060230	9660	9660	9660	9660	0
94	20240304	194100	91060230	9660	9660	9660	9660	0
95	20240304	194000	91060230	9660	9660	9660	9660	0
96	20240304	193900	91060230	9660	9660	9660	9660	0
97	20240304	193800	91060230	9660	9660	9660	9660	0
98	20240304	193700	91060230	9660	9660	9660	9660	0
99	20240304	193600	91060230	9660	9660	9660	9660	0
100	20240304	193500	91060230	9660	9660	9660	9660	0
101	20240304	193400	91060230	9660	9660	9660	9660	0
102	20240304	193300	91060230	9660	9660	9660	9660	0
103	20240304	193200	91060230	9660	9660	9660	9660	0
104	20240304	193100	91060230	9660	9660	9660	9660	0
105	20240304	193000	91060230	9660	9660	9660	9660	0
106	20240304	192900	91060230	9660	9660	9660	9660	0
107	20240304	192800	91060230	9660	9660	9660	9660	0
108	20240304	192700	91060230	9660	9660	9660	9660	0
109	20240304	192600	91060230	9660	9660	9660	9660	0
110	20240304	192500	91060230	9660	9660	9660	9660	0
111	20240304	192400	91060230	9660	9660	9660	9660	0
112	20240304	192300	91060230	9660	9660	9660	9660	0
113	20240304	192200	91060230	9660	9660	9660	9660	0
114	20240304	192100	91060230	9660	9660	9660	9660	0
115	20240304	192000	91060230	9660	9660	9660	9660	0
116	20240304	191900	91060230	9660	9660	9660	9660	0
117	20240304	191800	91060230	9660	9660	9660	9660	0
118	20240304	191700	91060230	9660	9660	9660	9660	0
119	20240304	191600	91060230	9660	9660	9660	9660	0
120	20240304	191500	91060230	9660	9660	9660	9660	0
121	20240304	191400	91060230	9660	9660	9660	9660	0
122	20240304	191300	91060230	9660	9660	9660	9660	213
123	20240304	191200	91060230	9660	9660	9660	9660	0
124	20240304	191100	91060230	9660	9660	9660	9660	0
125	20240304	191000	91060230	9660	9660	9660	9660	0
126	20240304	190900	91060230	9660	9660	9660	9660	0
127	20240304	190800	91060230	9660	9660	9660	9660	0
128	20240304	190700	91060230	9660	9660	9660	9660	0
129	20240304	190600	91060230	9660	9660	9660	9660	0
130	20240304	190500	91060230	9660	9660	9660	9660	0
131	20240304	190400	91060230	9660	9660	9660	9660	0
132	20240304	190300	91060230	9660	9660	9660	9660	0
133	20240304	190200	91060230	9660	9660	9660	9660	0
134	20240304	190100	91060230	9660	9660	9660	9660	0
135	20240304	190000	91060230	9660	9660	9660	9660	0
136	20240304	185900	91060230	9660	9660	9660	9660	0
137	20240304	185800	91060230	9660	9660	9660	9660	0
138	20240304	185700	91060230	9660	9660	9660	9660	0
139	20240304	185600	91060230	9660	9660	9660	9660	0
140	20240304	185500	91060230	9660	9660	9660	9660	0
141	20240304	185400	91060230	9660	9660	9660	9660	0
142	20240304	185300	91060230	9660	9660	9660	9660	0
143	20240304	185200	91060230	9660	9660	9660	9660	0
144	20240304	185100	91060230	9660	9660	9660	9660	0
145	20240304	185000	91060230	9660	9660	9660	9660	0
146	20240304	184900	91060230	9660	9660	9660	9660	0
147	20240304	184800	91060230	9660	9660	9660	9660	0
148	20240304	184700	91060230	9660	9660	9660	9660	0
149	20240304	184600	91060230	9660	9660	9660	9660	0
150	20240304	184500	91060230	9660	9660	9660	9660	0
151	20240304	184400	91060230	9660	9660	9660	9660	0
152	20240304	184300	91060230	9660	9660	9660	9660	213
153	20240304	184200	91060230	9660	9660	9660	9660	0
154	20240304	184100	91060230	9660	9660	9660	9660	0
155	20240304	184000	91060230	9660	9660	9660	9660	0
156	20240304	183900	91060230	9660	9660	9660	9660	0
157	20240304	183800	91060230	9660	9660	9660	9660	0
158	20240304	183700	91060230	9660	9660	9660	9660	0
159	20240304	183600	91060230	9660	9660	9660	9660	0
160	20240304	183500	91060230	9660	9660	9660	9660	0
161	20240304	183400	91060230	9660	9660	9660	9660	0
162	20240304	183300	91060230	9660	9660	9660	9660	0
163	20240304	183200	91060230	9660	9660	9660	9660	0
164	20240304	183100	91060230	9660	9660	9660	9660	0
165	20240304	183000	91060230	9660	9660	9660	9660	0
166	20240304	182900	91060230	9660	9660	9660	9660	0
167	20240304	182800	91060230	9660	9660	9660	9660	0
168	20240304	182700	91060230	9660	9660	9660	9660	0
169	20240304	182600	91060230	9660	9660	9660	9660	0
170	20240304	182500	91060230	9660	9660	9660	9660	0
171	20240304	182400	91060230	9660	9660	9660	9660	0
172	20240304	182300	91060230	9660	9660	9660	9660	0
173	20240304	182200	91060230	9660	9660	9660	9660	0
174	20240304	182100	91060230	9660	9660	9660	9660	0
175	20240304	182000	91060230	9660	9660	9660	9660	0
176	20240304	181900	91060230	9660	9660	9660	9660	0
177	20240304	181800	91060230	9660	9660	9660	9660	0
178	20240304	181700	91060230	9660	9660	9660	9660	0
179	20240304	181600	91060230	9660	9660	9660	9660	0
180	20240304	181500	91060230	9660	9660	9660	9660	0
181	20240304	181400	91060230	9660	9660	9660	9660	0
182	20240304	181300	91060230	9660	9660	9660	9660	213
183	20240304	181200	91060230	9660	9660	9660	9660	0
184	20240304	181100	91060230	9660	9660	9660	9660	0
185	20240304	181000	91060230	9660	9660	9660	9660	0
186	20240304	180900	91060230	9660	9660	9660	9660	0
187	20240304	180800	91060230	9660	9660	9660	9660	0
188	20240304	180700	91060230	9660	9660	9660	9660	0
189	20240304	180600	91060230	9660	9660	9660	9660	0
190	20240304	180500	91060230	9660	9660	9660	9660	0
191	20240304	180400	91060230	9660	9660	9660	9660	0
192	20240304	180300	91060230	9660	9660	9660	9660	0
193	20240304	180200	91060230	9660	9660	9660	9660	0
194	20240304	180100	91060230	9660	9660	9660	9660	0
195	20240304	180000	91060230	9660	9660	9660	9660	0
196	20240304	175900	91060230	9660	9660	9660	9660	0
197	20240304	175800	91060230	9660	9660	9660	9660	0
198	20240304	175700	91060230	9660	9660	9660	9660	0
199	20240304	175600	91060230	9660	9660	9660	9660	0
200	20240304	175500	91060230	9660	9660	9660	9660	0
201	20240304	175400	91060230	9660	9660	9660	9660	0
202	20240304	175300	91060230	9660	9660	9660	9660	0
203	20240304	175200	91060230	9660	9660	9660	9660	0
204	20240304	175100	91060230	9660	9660	9660	9660	0
205	20240304	175000	91060230	9660	9660	9660	9660	0
206	20240304	174900	91060230	9660	9660	9660	9660	0
207	20240304	174800	91060230	9660	9660	9660	9660	0
208	20240304	174700	91060230	9660	9660	9660	9660	0
209	20240304	174600	91060230	9660	9660	9660	9660	0
210	20240304	174500	91060230	9660	9660	9660	9660	0
211	20240304	174400	91060230	9660	9660	9660	9660	0
212	20240304	174300	91060230	9660	9660	9660	9660	213
213	20240304	174200	91060230	9660	9660	9660	9660	0
214	20240304	174100	91060230	9660	9660	9660	9660	0
215	20240304	174000	91060230	9660	9660	9660	9660	0
216	20240304	173900	91060230	9660	9660	9660	9660	0
217	20240304	173800	91060230	9660	9660	9660	9660	0
218	20240304	173700	91060230	9660	9660	9660	9660	0
219	20240304	173600	91060230	9660	9660	9660	9660	0
220	20240304	173500	91060230	9660	9660	9660	9660	0
221	20240304	173400	91060230	9660	9660	9660	9660	0
222	20240304	173300	91060230	9660	9660	9660	9660	0
223	20240304	173200	91060230	9660	9660	9660	9660	0
224	20240304	173100	91060230	9660	9660	9660	9660	0
225	20240304	173000	91060230	9660	9660	9660	9660	0
226	20240304	172900	91060230	9660	9660	9660	9660	0
227	20240304	172800	91060230	9660	9660	9660	9660	0
228	20240304	172700	91060230	9660	9660	9660	9660	0
229	20240304	172600	91060230	9660	9660	9660	9660	0
230	20240304	172500	91060230	9660	9660	9660	9660	0
231	20240304	172400	91060230	9660	9660	9660	9660	0
232	20240304	172300	91060230	9660	9660	9660	9660	0
233	20240304	172200	91060230	9660	9660	9660	9660	0
234	20240304	172100	91060230	9660	9660	9660	9660	0
235	20240304	172000	91060230	9660	9660	9660	9660	0
236	20240304	171900	91060230	9660	9660	9660	9660	0
237	20240304	171800	91060230	9660	9660	9660	9660	0
238	20240304	171700	91060230	9660	9660	9660	9660	0
239	20240304	171600	91060230	9660	9660	9660	9660	0
240	20240304	171500	91060230	9660	9660	9660	9660	0
241	20240304	171400	91060230	9660	9660	9660	9660	0
242	20240304	171300	91060230	9660	9660	9660	9660	213
243	20240304	171200	91060230	9660	9660	9660	9660	0
244	20240304	171100	91060230	9660	9660	9660	9660	0
245	20240304	171000	91060230	9660	9660	9660	9660	0
246	20240304	170900	91060230	9660	9660	9660	9660	0
247	20240304	170800	91060230	9660	9660	9660	9660	0
248	20240304	170700	91060230	9660	9660	9660	9660	0
249	20240304	170600	91060230	9660	9660	9660	9660	0
250	20240304	170500	91060230	9660	9660	9660	9660	0
251	20240304	170400	91060230	9660	9660	9660	9660	0
252	20240304	170300	91060230	9660	9660	9660	9660	0
253	20240304	170200	91060230	9660	9660	9660	9660	0
254	20240304	170100	91060230	9660	9660	9660	9660	0
255	20240304	170000	91060230	9660	9660	9660	9660	0
256	20240304	165900	91060230	9660	9660	9660	9660	0
257	20240304	165800	91060230	9660	9660	9660	9660	0
258	20240304	165700	91060230	9660	9660	9660	9660	0
259	20240304	165600	91060230	9660	9660	9660	9660	0
260	20240304	165500	91060230	9660	9660	9660	9660	0
261	20240304	165400	91060230	9660	9660	9660	9660	0
262	20240304	165300	91060230	9660	9660	9660	9660	0
263	20240304	165200	91060230	9660	9660	9660	9660	0
264	20240304	165100	91060230	9660	9660	9660	9660	0
265	20240304	165000	91060230	9660	9660	9660	9660	0
266	20240304	164900	91060230	9660	9660	9660	9660	0
267	20240304	164800	91060230	9660	9660	9660	9660	0
268	20240304	164700	91060230	9660	9660	9660	9660	0
269	20240304	164600	91060230	9660	9660	9660	9660	0
270	20240304	164500	91060230	9660	9660	9660	9660	0
271	20240304	164400	91060230	9660	9660	9660	9660	0
272	20240304	164300	91060230	9660	9660	9660	9660	213
273	20240304	164200	91060230	9660	9660	9660	9660	0
274	20240304	164100	91060230	9660	9660	9660	9660	0
275	20240304	164000	91060230	9660	9660	9660	9660	0
276	20240304	163900	91060230	9660	9660	9660	9660	0
277	20240304	163800	91060230	9660	9660	9660	9660	0
278	20240304	163700	91060230	9660	9660	9660	9660	0
279	20240304	163600	91060230	9660	9660	9660	9660	0
280	20240304	163500	91060230	9660	9660	9660	9660	0
281	20240304	163400	91060230	9660	9660	9660	9660	0
282	20240304	163300	91060230	9660	9660	9660	9660	0
283	20240304	163200	91060230	9660	9660	9660	9660	0
284	20240304	163100	91060230	9660	9660	9660	9660	0
285	20240304	163000	91060230	9660	9660	9660	9660	0
286	20240304	162900	91060230	9660	9660	9660	9660	0
287	20240304	162800	91060230	9660	9660	9660	9660	0
288	20240304	162700	91060230	9660	9660	9660	9660	0
289	20240304	162600	91060230	9660	9660	9660	9660	0
290	20240304	162500	91060230	9660	9660	9660	9660	0
291	20240304	162400	91060230	9660	9660	9660	9660	0
292	20240304	162300	91060230	9660	9660	9660	9660	0
293	20240304	162200	91060230	9660	9660	9660	9660	0
294	20240304	162100	91060230	9660	9660	9660	9660	0
295	20240304	162000	91060230	9660	9660	9660	9660	0
296	20240304	161900	91060230	9660	9660	9660	9660	0
297	20240304	161800	91060230	9660	9660	9660	9660	0
298	20240304	161700	91060230	9660	9660	9660	9660	0
299	20240304	161600	91060230	9660	9660	9660	9660	0
300	20240304	161500	91060230	9660	9660	9660	9660	0
301	20240304	161400	91060230	9660	9660	9660	9660	0
302	20240304	161300	91060230	9660	9660	9660	9660	213
303	20240304	161200	91060230	9660	9660	9660	9660	0
304	20240304	161100	91060230	9660	9660	9660	9660	0
305	20240304	161000	91060230	9660	9660	9660	9660	0
306	20240304	160900	91060230	9660	9660	9660	9660	0
307	20240304	160800	91060230	9660	9660	9660	9660	0
308	20240304	160700	91060230	9660	9660	9660	9660	0
309	20240304	160600	91060230	9660	9660	9660	9660	0
310	20240304	160500	91060230	9660	9660	9660	9660	0
311	20240304	160400	91060230	9660	9660	9660	9660	0
312	20240304	160300	91060230	9660	9660	9660	9660	0
313	20240304	160200	91060230	9660	9660	9660	9660	0
314	20240304	160100	91060230	9660	9660	9660	9660	0
315	20240304	160000	91060230	9660	9660	9660	9660	0
316	20240304	155900	91060230	9660	9660	9660	9660	0
317	20240304	155800	91060230	9660	9660	9660	9660	0
318	20240304	155700	91060230	9660	9660	9660	9660	0
319	20240304	155600	91060230	9660	9660	9660	9660	0
320	20240304	155500	91060230	9660	9660	9660	9660	0
321	20240304	155400	91060230	9660	9660	9660	9660	0
322	20240304	155300	91060230	9660	9660	9660	9660	0
323	20240304	155200	91060230	9660	9660	9660	9660	0
324	20240304	155100	91060230	9660	9660	9660	9660	0
325	20240304	155000	91060230	9660	9660	9660	9660	0
326	20240304	154900	91060230	9660	9660	9660	9660	0
327	20240304	154800	91060230	9660	9660	9660	9660	0
328	20240304	154700	91060230	9660	9660	9660	9660	0
329	20240304	154600	91060230	9660	9660	9660	9660	0
330	20240304	154500	91060230	9660	9660	9660	9660	0
331	20240304	154400	91060230	9660	9660	9660	9660	0
332	20240304	154300	91060230	9660	9660	9660	9660	213
333	20240304	154200	91060230	9660	9660	9660	9660	0
334	20240304	154100	91060230	9660	9660	9660	9660	0
335	20240304	154000	91060230	9660	9660	9660	9660	0
336	20240304	153900	91060230	9660	9660	9660	9660	0
337	20240304	153800	91060230	9660	9660	9660	9660	0
338	20240304	153700	91060230	9660	9660	9660	9660	0
339	20240304	153600	91060230	9660	9660	9660	9660	0
340	20240304	153500	91060230	9660	9660	9660	9660	0
341	20240304	153400	91060230	9660	9660	9660	9660	0
342	20240304	153300	91060230	9660	9660	9660	9660	0
343	20240304	153200	91060230	9660	9660	9660	9660	0
344	20240304	153100	91060230	9660	9660	9660	9660	0
345	20240304	153000	91060230	9660	9660	9660	9660	213
346	20240304	152900	89002650	9660	9660	9660	9660	0
347	20240304	152800	89002650	9660	9660	9660	9660	0
348	20240304	152700	89002650	9660	9660	9660	9660	0
349	20240304	152600	89002650	9660	9660	9660	9660	0
350	20240304	152500	89002650	9660	9660	9660	9660	0
351	20240304	152400	89002650	9660	9660	9660	9660	0
352	20240304	152300	89002650	9660	9660	9660	9660	0
353	20240304	152200	89002650	9660	9660	9660	9660	0
354	20240304	152100	89002650	9660	9660	9660	9660	0
355	20240304	152000	89002650	9660	9660	9660	9660	0
356	20240304	151900	89002650	9660	9640	9660	9640	127
357	20240304	151800	87776610	9660	9660	9660	9660	1
358	20240304	151700	87766950	9640	9640	9640	9640	1
359	20240304	151600	87757310	9660	9660	9660	9660	0
360	20240304	151500	87757310	9660	9660	9660	9660	0
361	20240304	151400	87757310	9660	9660	9660	9660	0
362	20240304	151300	87757310	9660	9660	9660	9660	0
363	20240304	151200	87757310	9660	9660	9660	9660	0
364	20240304	151100	87757310	9660	9660	9660	9660	0
365	20240304	151000	87757310	9660	9660	9660	9660	2
366	20240304	150900	87737990	9640	9640	9640	9640	0
367	20240304	150800	87737990	9640	9640	9640	9640	22
368	20240304	150700	87525910	9660	9660	9660	9660	0
369	20240304	150600	87525910	9660	9660	9660	9660	0
370	20240304	150500	87525910	9660	9660	9660	9660	0
371	20240304	150400	87525910	9660	9660	9660	9660	0
372	20240304	150300	87525910	9660	9660	9660	9660	0
373	20240304	150200	87525910	9660	9660	9660	9660	0
374	20240304	150100	87525910	9660	9660	9660	9660	0
375	20240304	150000	87525910	9660	9660	9660	9660	0
376	20240304	145900	87525910	9660	9660	9660	9660	1
377	20240304	145800	87516250	9640	9640	9640	9640	100
378	20240304	145700	86552250	9660	9660	9660	9660	0
379	20240304	145600	86552250	9660	9660	9660	9660	0
380	20240304	145500	86552250	9660	9660	9660	9660	0
381	20240304	145400	86552250	9660	9660	9660	9660	0
382	20240304	145300	86552250	9660	9660	9660	9660	0
383	20240304	145200	86552250	9660	9660	9660	9660	0
384	20240304	145100	86552250	9660	9660	9660	9660	0
385	20240304	145000	86552250	9660	9660	9660	9660	0
386	20240304	144900	86552250	9660	9660	9660	9660	3
387	20240304	144800	86523270	9650	9650	9650	9650	0
388	20240304	144700	86523270	9650	9650	9650	9650	0
389	20240304	144600	86523270	9650	9650	9650	9650	0
390	20240304	144500	86523270	9650	9650	9650	9650	0
391	20240304	144400	86523270	9650	9650	9650	9650	0
392	20240304	144300	86523270	9650	9650	9650	9650	0
393	20240304	144200	86523270	9650	9650	9650	9650	0
394	20240304	144100	86523270	9650	9650	9650	9650	0
395	20240304	144000	86523270	9650	9650	9650	9650	52
396	20240304	143900	86021470	9660	9660	9660	9660	5
397	20240304	143800	85973170	9660	9660	9660	9660	7
398	20240304	143700	85905550	9660	9660	9660	9660	0
399	20240304	143600	85905550	9660	9660	9660	9660	0
400	20240304	143500	85905550	9660	9660	9660	9660	3
401	20240304	143400	85876570	9660	9660	9660	9660	3
402	20240304	143300	85847590	9660	9660	9660	9660	0
403	20240304	143200	85847590	9660	9660	9660	9660	70
404	20240304	143100	85171390	9660	9660	9660	9660	0
405	20240304	143000	85171390	9660	9660	9660	9660	309
406	20240304	142900	82186450	9680	9680	9680	9680	0
407	20240304	142800	82186450	9680	9680	9680	9680	0
408	20240304	142700	82186450	9680	9680	9680	9680	0
409	20240304	142600	82186450	9680	9680	9680	9680	0
410	20240304	142500	82186450	9680	9680	9680	9680	0
411	20240304	142400	82186450	9680	9680	9680	9680	0
412	20240304	142300	82186450	9680	9680	9680	9680	0
413	20240304	142200	82186450	9680	9680	9680	9680	0
414	20240304	142100	82186450	9680	9680	9680	9680	0
415	20240304	142000	82186450	9680	9680	9680	9680	0
416	20240304	141900	82186450	9680	9680	9680	9680	0
417	20240304	141800	82186450	9680	9680	9680	9680	0
418	20240304	141700	82186450	9680	9680	9680	9680	0
419	20240304	141600	82186450	9680	9680	9680	9680	0
420	20240304	141500	82186450	9680	9680	9680	9680	0
421	20240304	141400	82186450	9680	9680	9680	9680	0
422	20240304	141300	82186450	9680	9680	9680	9680	0
423	20240304	141200	82186450	9680	9680	9680	9680	0
424	20240304	141100	82186450	9680	9680	9680	9680	0
425	20240304	141000	82186450	9680	9680	9680	9680	0
426	20240304	140900	82186450	9680	9680	9680	9680	0
427	20240304	140800	82186450	9680	9680	9680	9680	0
428	20240304	140700	82186450	9680	9680	9680	9680	0
429	20240304	140600	82186450	9680	9680	9680	9680	0
430	20240304	140500	82186450	9680	9680	9680	9680	0
431	20240304	140400	82186450	9680	9680	9680	9680	0
432	20240304	140300	82186450	9680	9680	9680	9680	0
433	20240304	140200	82186450	9680	9680	9680	9680	0
434	20240304	140100	82186450	9680	9680	9680	9680	0
435	20240304	140000	82186450	9680	9680	9680	9680	0
436	20240304	135900	82186450	9680	9680	9680	9680	0
437	20240304	135800	82186450	9680	9680	9680	9680	0
438	20240304	135700	82186450	9680	9680	9680	9680	0
439	20240304	135600	82186450	9680	9680	9680	9680	0
440	20240304	135500	82186450	9680	9680	9680	9680	0
441	20240304	135400	82186450	9680	9680	9680	9680	0
442	20240304	135300	82186450	9680	9680	9680	9680	0
443	20240304	135200	82186450	9680	9680	9680	9680	0
444	20240304	135100	82186450	9680	9680	9680	9680	0
445	20240304	135000	82186450	9680	9680	9680	9680	0
446	20240304	134900	82186450	9680	9680	9680	9680	0
447	20240304	134800	82186450	9680	9680	9680	9680	0
448	20240304	134700	82186450	9680	9680	9680	9680	0
449	20240304	134600	82186450	9680	9680	9680	9680	0
450	20240304	134500	82186450	9680	9680	9680	9680	0
451	20240304	134400	82186450	9680	9680	9680	9680	0
452	20240304	134300	82186450	9680	9680	9680	9680	1
453	20240304	134200	82176770	9690	9690	9690	9690	0
454	20240304	134100	82176770	9690	9690	9690	9690	1
455	20240304	134000	82167080	9690	9690	9690	9690	0
456	20240304	133900	82167080	9690	9690	9690	9690	0
457	20240304	133800	82167080	9690	9690	9690	9690	1
458	20240304	133700	82157390	9640	9640	9640	9640	0
459	20240304	133600	82157390	9640	9640	9640	9640	0
460	20240304	133500	82157390	9640	9640	9640	9640	0
461	20240304	133400	82157390	9640	9640	9640	9640	0
462	20240304	133300	82157390	9640	9640	9640	9640	0
463	20240304	133200	82157390	9640	9640	9640	9640	10
464	20240304	133100	82060990	9630	9630	9630	9630	0
465	20240304	133000	82060990	9630	9630	9630	9630	0
466	20240304	132900	82060990	9630	9630	9630	9630	0
467	20240304	132800	82060990	9630	9630	9630	9630	0
468	20240304	132700	82060990	9630	9630	9630	9630	0
469	20240304	132600	82060990	9630	9630	9630	9630	0
470	20240304	132500	82060990	9630	9630	9630	9630	0
471	20240304	132400	82060990	9630	9630	9630	9630	0
472	20240304	132300	82060990	9630	9630	9630	9630	0
473	20240304	132200	82060990	9630	9630	9630	9630	0
474	20240304	132100	82060990	9630	9630	9630	9630	0
475	20240304	132000	82060990	9630	9660	9660	9630	179
476	20240304	131900	80335150	9660	9660	9660	9660	0
477	20240304	131800	80335150	9660	9660	9660	9660	0
478	20240304	131700	80335150	9660	9660	9660	9660	0
479	20240304	131600	80335150	9660	9670	9670	9660	158
480	20240304	131500	78808790	9670	9680	9680	9670	203
481	20240304	131400	76845750	9680	9680	9680	9680	200
482	20240304	131300	74909750	9660	9660	9660	9660	0
483	20240304	131200	74909750	9660	9660	9660	9660	0
484	20240304	131100	74909750	9660	9670	9670	9660	213
485	20240304	131000	72852160	9660	9660	9660	9660	0
486	20240304	130900	72852160	9660	9660	9660	9660	99
487	20240304	130800	71895820	9660	9660	9660	9660	0
488	20240304	130700	71895820	9660	9660	9660	9660	1
489	20240304	130600	71886160	9630	9630	9630	9630	0
490	20240304	130500	71886160	9630	9630	9630	9630	0
491	20240304	130400	71886160	9630	9630	9630	9630	0
492	20240304	130300	71886160	9630	9630	9630	9630	0
493	20240304	130200	71886160	9630	9630	9630	9630	0
494	20240304	130100	71886160	9630	9630	9630	9630	0
495	20240304	130000	71886160	9630	9630	9630	9630	36
496	20240304	125900	71539480	9630	9630	9630	9630	0
497	20240304	125800	71539480	9630	9630	9630	9630	0
498	20240304	125700	71539480	9630	9630	9630	9630	0
499	20240304	125600	71539480	9630	9630	9630	9630	0
500	20240304	125500	71539480	9630	9630	9630	9630	0
501	20240304	125400	71539480	9630	9630	9630	9630	0
502	20240304	125300	71539480	9630	9630	9630	9630	0
503	20240304	125200	71539480	9630	9630	9630	9630	0
504	20240304	125100	71539480	9630	9630	9630	9630	0
505	20240304	125000	71539480	9630	9630	9630	9630	0
506	20240304	124900	71539480	9630	9630	9630	9630	0
507	20240304	124800	71539480	9630	9630	9630	9630	0
508	20240304	124700	71539480	9630	9630	9630	9630	0
509	20240304	124600	71539480	9630	9630	9630	9630	0
510	20240304	124500	71539480	9630	9630	9630	9630	0
511	20240304	124400	71539480	9630	9630	9630	9630	0
512	20240304	124300	71539480	9630	9630	9630	9630	0
513	20240304	124200	71539480	9630	9630	9630	9630	0
514	20240304	124100	71539480	9630	9630	9630	9630	0
515	20240304	124000	71539480	9630	9630	9630	9630	0
516	20240304	123900	71539480	9630	9630	9630	9630	0
517	20240304	123800	71539480	9630	9630	9630	9630	0
518	20240304	123700	71539480	9630	9630	9630	9630	0
519	20240304	123600	71539480	9630	9630	9630	9630	0
520	20240304	123500	71539480	9630	9630	9630	9630	1
521	20240304	123400	71529850	9670	9670	9670	9670	0
522	20240304	123300	71529850	9670	9670	9670	9670	0
523	20240304	123200	71529850	9670	9670	9670	9670	0
524	20240304	123100	71529850	9670	9670	9670	9670	1
525	20240304	123000	71520180	9670	9670	9670	9670	1
526	20240304	122900	71510510	9630	9630	9630	9630	0
527	20240304	122800	71510510	9630	9630	9630	9630	1
528	20240304	122700	71500880	9670	9670	9670	9670	0
529	20240304	122600	71500880	9670	9670	9670	9670	0
530	20240304	122500	71500880	9670	9670	9670	9670	0
531	20240304	122400	71500880	9670	9670	9670	9670	10
532	20240304	122300	71404180	9670	9670	9670	9670	0
533	20240304	122200	71404180	9670	9670	9670	9670	0
534	20240304	122100	71404180	9670	9660	9670	9660	3
535	20240304	122000	71375190	9660	9660	9660	9660	0
536	20240304	121900	71375190	9660	9660	9660	9660	0
537	20240304	121800	71375190	9660	9660	9660	9660	1
538	20240304	121700	71365530	9670	9670	9670	9670	0
539	20240304	121600	71365530	9670	9670	9670	9670	0
540	20240304	121500	71365530	9670	9670	9670	9670	0
541	20240304	121400	71365530	9670	9670	9670	9670	0
542	20240304	121300	71365530	9670	9670	9670	9670	0
543	20240304	121200	71365530	9670	9670	9670	9670	0
544	20240304	121100	71365530	9670	9670	9670	9670	1
545	20240304	121000	71355860	9630	9630	9630	9630	0
546	20240304	120900	71355860	9630	9630	9630	9630	0
547	20240304	120800	71355860	9630	9630	9630	9630	0
548	20240304	120700	71355860	9630	9630	9630	9630	0
549	20240304	120600	71355860	9630	9630	9630	9630	0
550	20240304	120500	71355860	9630	9630	9630	9630	0
551	20240304	120400	71355860	9630	9630	9630	9630	0
552	20240304	120300	71355860	9630	9630	9630	9630	0
553	20240304	120200	71355860	9630	9630	9630	9630	0
554	20240304	120100	71355860	9630	9630	9630	9630	0
555	20240304	120000	71355860	9630	9630	9630	9630	0
556	20240304	115900	71355860	9630	9630	9630	9630	0
557	20240304	115800	71355860	9630	9630	9630	9630	0
558	20240304	115700	71355860	9630	9630	9630	9630	0
559	20240304	115600	71355860	9630	9630	9630	9630	0
560	20240304	115500	71355860	9630	9630	9630	9630	0
561	20240304	115400	71355860	9630	9630	9630	9630	38
562	20240304	115300	70989920	9620	9620	9620	9620	0
563	20240304	115200	70989920	9620	9620	9620	9620	0
564	20240304	115100	70989920	9620	9620	9620	9620	0
565	20240304	115000	70989920	9620	9620	9620	9620	0
566	20240304	114900	70989920	9620	9660	9660	9620	500
567	20240304	114800	66178850	9670	9670	9670	9670	0
568	20240304	114700	66178850	9670	9670	9670	9670	0
569	20240304	114600	66178850	9670	9670	9670	9670	0
570	20240304	114500	66178850	9670	9670	9670	9670	0
571	20240304	114400	66178850	9670	9670	9670	9670	0
572	20240304	114300	66178850	9670	9670	9670	9670	0
573	20240304	114200	66178850	9670	9670	9670	9670	0
574	20240304	114100	66178850	9670	9670	9670	9670	10
575	20240304	114000	66082150	9670	9670	9670	9670	48
576	20240304	113900	65617990	9670	9630	9670	9630	505
577	20240304	113800	60754640	9670	9670	9670	9670	0
578	20240304	113700	60754640	9670	9670	9670	9670	0
579	20240304	113600	60754640	9670	9670	9670	9670	0
580	20240304	113500	60754640	9670	9670	9670	9670	147
581	20240304	113400	59333150	9670	9650	9670	9650	154
582	20240304	113300	57845830	9650	9650	9650	9650	150
583	20240304	113200	56398330	9650	9650	9650	9650	0
584	20240304	113100	56398330	9650	9650	9650	9650	0
585	20240304	113000	56398330	9650	9650	9650	9650	0
586	20240304	112900	56398330	9650	9650	9650	9650	0
587	20240304	112800	56398330	9650	9650	9650	9650	1
588	20240304	112700	56388680	9640	9640	9640	9640	0
589	20240304	112600	56388680	9640	9640	9640	9640	0
590	20240304	112500	56388680	9640	9640	9640	9640	0
591	20240304	112400	56388680	9640	9640	9640	9640	0
592	20240304	112300	56388680	9640	9640	9640	9640	0
593	20240304	112200	56388680	9640	9640	9640	9640	1
594	20240304	112100	56379040	9640	9640	9640	9640	0
595	20240304	112000	56379040	9640	9640	9640	9640	0
596	20240304	111900	56379040	9640	9640	9640	9640	3
597	20240304	111800	56350120	9640	9640	9640	9640	0
598	20240304	111700	56350120	9640	9640	9640	9640	0
599	20240304	111600	56350120	9640	9640	9640	9640	46
600	20240304	111500	55906680	9640	9640	9640	9640	3
601	20240304	111400	55877760	9650	9650	9650	9650	0
602	20240304	111300	55877760	9650	9650	9650	9650	0
603	20240304	111200	55877760	9650	9650	9650	9650	0
604	20240304	111100	55877760	9650	9650	9650	9650	0
605	20240304	111000	55877760	9650	9650	9650	9650	0
606	20240304	110900	55877760	9650	9650	9650	9650	0
607	20240304	110800	55877760	9650	9650	9650	9650	0
608	20240304	110700	55877760	9650	9650	9650	9650	0
609	20240304	110600	55877760	9650	9650	9650	9650	0
610	20240304	110500	55877760	9650	9650	9650	9650	0
611	20240304	110400	55877760	9650	9650	9650	9650	0
612	20240304	110300	55877760	9650	9650	9650	9650	0
613	20240304	110200	55877760	9650	9650	9650	9650	1
614	20240304	110100	55868110	9630	9630	9630	9630	0
615	20240304	110000	55868110	9630	9630	9630	9630	0
616	20240304	105900	55868110	9630	9630	9630	9630	0
617	20240304	105800	55868110	9630	9630	9630	9630	0
618	20240304	105700	55868110	9630	9630	9630	9630	0
619	20240304	105600	55868110	9630	9630	9630	9630	0
620	20240304	105500	55868110	9630	9630	9630	9630	0
621	20240304	105400	55868110	9630	9630	9630	9630	0
622	20240304	105300	55868110	9630	9630	9630	9630	0
623	20240304	105200	55868110	9630	9630	9630	9630	0
624	20240304	105100	55868110	9630	9630	9630	9630	200
625	20240304	105000	53942110	9620	9620	9620	9620	117
626	20240304	104900	52816570	9630	9630	9630	9630	123
627	20240304	104800	51632080	9640	9640	9640	9640	0
628	20240304	104700	51632080	9640	9640	9640	9640	0
629	20240304	104600	51632080	9640	9640	9640	9640	0
630	20240304	104500	51632080	9640	9640	9640	9640	0
631	20240304	104400	51632080	9640	9640	9640	9640	15
632	20240304	104300	51487480	9640	9640	9640	9640	0
633	20240304	104200	51487480	9640	9640	9640	9640	0
634	20240304	104100	51487480	9640	9650	9650	9640	18
635	20240304	104000	51313810	9650	9650	9650	9650	3
636	20240304	103900	51284860	9670	9670	9670	9670	0
637	20240304	103800	51284860	9670	9670	9670	9670	0
638	20240304	103700	51284860	9670	9670	9670	9670	0
639	20240304	103600	51284860	9670	9670	9670	9670	0
640	20240304	103500	51284860	9670	9670	9670	9670	163
641	20240304	103400	49708650	9670	9670	9670	9670	0
642	20240304	103300	49708650	9670	9670	9670	9670	0
643	20240304	103200	49708650	9670	9660	9670	9660	2
644	20240304	103100	49689320	9630	9630	9630	9630	0
645	20240304	103000	49689320	9630	9630	9630	9630	0
646	20240304	102900	49689320	9630	9630	9630	9630	8
647	20240304	102800	49612280	9630	9630	9630	9630	30
648	20240304	102700	49323380	9630	9630	9630	9630	22
649	20240304	102600	49111520	9620	9620	9620	9620	0
650	20240304	102500	49111520	9620	9620	9620	9620	0
651	20240304	102400	49111520	9620	9620	9620	9620	0
652	20240304	102300	49111520	9620	9620	9620	9620	307
653	20240304	102200	46158180	9620	9630	9630	9620	44
654	20240304	102100	45734600	9630	9630	9630	9630	20
655	20240304	102000	45542000	9630	9630	9630	9630	40
656	20240304	101900	45156800	9630	9640	9640	9620	51
657	20240304	101800	44665610	9630	9630	9630	9630	27
658	20240304	101700	44405600	9630	9630	9630	9630	36
659	20240304	101600	44058920	9630	9630	9650	9630	80
660	20240304	101500	43287890	9630	9630	9640	9630	18
661	20240304	101400	43114450	9640	9640	9640	9630	23
662	20240304	101300	42892900	9640	9640	9640	9640	0
663	20240304	101200	42892900	9640	9640	9640	9640	162
664	20240304	101100	41331220	9630	9630	9630	9630	81
665	20240304	101000	40551190	9630	9630	9630	9630	27
666	20240304	100900	40291180	9630	9630	9630	9630	0
667	20240304	100800	40291180	9630	9630	9630	9630	0
668	20240304	100700	40291180	9630	9630	9630	9630	222
669	20240304	100600	38153320	9620	9620	9620	9620	0
670	20240304	100500	38153320	9620	9620	9620	9620	0
671	20240304	100400	38153320	9620	9620	9620	9620	0
672	20240304	100300	38153320	9620	9620	9620	9620	1
673	20240304	100200	38143700	9620	9620	9620	9620	0
674	20240304	100100	38143700	9620	9620	9620	9620	9
675	20240304	100000	38057120	9630	9630	9630	9630	0
676	20240304	095900	38057120	9630	9630	9630	9630	23
677	20240304	095800	37835630	9630	9630	9630	9630	0
678	20240304	095700	37835630	9630	9630	9630	9630	0
679	20240304	095600	37835630	9630	9630	9630	9630	0
680	20240304	095500	37835630	9630	9630	9630	9630	0
681	20240304	095400	37835630	9630	9630	9630	9630	10
682	20240304	095300	37739330	9630	9630	9630	9630	0
683	20240304	095200	37739330	9630	9630	9630	9630	0
684	20240304	095100	37739330	9630	9630	9630	9620	288
685	20240304	095000	34968420	9650	9650	9650	9650	0
686	20240304	094900	34968420	9650	9650	9650	9650	0
687	20240304	094800	34968420	9650	9650	9650	9650	3
688	20240304	094700	34939470	9620	9640	9640	9620	1000
689	20240304	094600	25311670	9670	9670	9670	9670	0
690	20240304	094500	25311670	9670	9670	9670	9670	0
691	20240304	094400	25311670	9670	9670	9670	9670	0
692	20240304	094300	25311670	9670	9670	9670	9670	0
693	20240304	094200	25311670	9670	9670	9670	9670	0
694	20240304	094100	25311670	9670	9670	9670	9670	0
695	20240304	094000	25311670	9670	9670	9670	9670	0
696	20240304	093900	25311670	9670	9670	9670	9670	0
697	20240304	093800	25311670	9670	9670	9670	9670	0
698	20240304	093700	25311670	9670	9670	9670	9670	0
699	20240304	093600	25311670	9670	9670	9670	9670	1
700	20240304	093500	25302000	9640	9640	9640	9640	0
701	20240304	093400	25302000	9640	9640	9640	9640	0
702	20240304	093300	25302000	9640	9640	9640	9640	0
703	20240304	093200	25302000	9640	9640	9640	9640	0
704	20240304	093100	25302000	9640	9640	9640	9640	0
705	20240304	093000	25302000	9640	9650	9650	9640	62
706	20240304	092900	24704220	9670	9650	9670	9640	351
707	20240304	092800	21320450	9640	9640	9640	9640	0
708	20240304	092700	21320450	9640	9640	9640	9640	0
709	20240304	092600	21320450	9640	9650	9650	9640	252
710	20240304	092500	18890370	9650	9650	9650	9650	465
711	20240304	092400	14403120	9660	9660	9660	9660	0
712	20240304	092300	14403120	9660	9660	9660	9660	0
713	20240304	092200	14403120	9660	9660	9660	9660	0
714	20240304	092100	14403120	9660	9660	9660	9660	10
715	20240304	092000	14306520	9660	9660	9660	9660	10
716	20240304	091900	14209920	9660	9660	9660	9660	28
717	20240304	091800	13939440	9660	9660	9660	9660	144
718	20240304	091700	12548400	9670	9670	9670	9670	0
719	20240304	091600	12548400	9670	9670	9670	9670	4
720	20240304	091500	12509720	9660	9660	9660	9660	20
721	20240304	091400	12316520	9670	9670	9670	9670	10
722	20240304	091300	12219820	9660	9660	9660	9660	0
723	20240304	091200	12219820	9660	9660	9660	9660	238
724	20240304	091100	9920740	9660	9660	9660	9660	0
725	20240304	091000	9920740	9660	9660	9660	9660	117
726	20240304	090900	8790520	9670	9690	9700	9670	103
727	20240304	090800	7794300	9670	9670	9670	9670	332
728	20240304	090700	4583860	9670	9670	9670	9670	200
729	20240304	090600	2649860	9670	9670	9670	9670	100
730	20240304	090500	1682860	9670	9670	9670	9670	138
731	20240304	090400	348400	9700	9700	9700	9700	0
732	20240304	090300	348400	9700	9700	9700	9700	0
733	20240304	090200	348400	9700	9700	9700	9700	0
734	20240304	090100	348400	9700	9700	9700	9700	10
735	20240304	090000	251400	9720	9660	9720	9660	26