KissMeData/333620/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	211100	266451110	9360	9360	9360	9360	178
3	20240321	211000	266451110	9360	9360	9360	9360	0
4	20240321	210900	266451110	9360	9360	9360	9360	0
5	20240321	210800	266451110	9360	9360	9360	9360	0
6	20240321	210700	266451110	9360	9360	9360	9360	0
7	20240321	210600	266451110	9360	9360	9360	9360	0
8	20240321	210500	266451110	9360	9360	9360	9360	0
9	20240321	210400	266451110	9360	9360	9360	9360	0
10	20240321	210300	266451110	9360	9360	9360	9360	0
11	20240321	210200	266451110	9360	9360	9360	9360	0
12	20240321	210100	266451110	9360	9360	9360	9360	0
13	20240321	210000	266451110	9360	9360	9360	9360	0
14	20240321	205900	266451110	9360	9360	9360	9360	0
15	20240321	205800	266451110	9360	9360	9360	9360	0
16	20240321	205700	266451110	9360	9360	9360	9360	0
17	20240321	205600	266451110	9360	9360	9360	9360	0
18	20240321	205500	266451110	9360	9360	9360	9360	0
19	20240321	205400	266451110	9360	9360	9360	9360	0
20	20240321	205300	266451110	9360	9360	9360	9360	0
21	20240321	205200	266451110	9360	9360	9360	9360	0
22	20240321	205100	266451110	9360	9360	9360	9360	0
23	20240321	205000	266451110	9360	9360	9360	9360	0
24	20240321	204900	266451110	9360	9360	9360	9360	0
25	20240321	204800	266451110	9360	9360	9360	9360	0
26	20240321	204700	266451110	9360	9360	9360	9360	0
27	20240321	204600	266451110	9360	9360	9360	9360	0
28	20240321	204500	266451110	9360	9360	9360	9360	0
29	20240321	204400	266451110	9360	9360	9360	9360	0
30	20240321	204300	266451110	9360	9360	9360	9360	0
31	20240321	204200	266451110	9360	9360	9360	9360	0
32	20240321	204100	266451110	9360	9360	9360	9360	178
33	20240321	204000	266451110	9360	9360	9360	9360	0
34	20240321	203900	266451110	9360	9360	9360	9360	0
35	20240321	203800	266451110	9360	9360	9360	9360	0
36	20240321	203700	266451110	9360	9360	9360	9360	0
37	20240321	203600	266451110	9360	9360	9360	9360	0
38	20240321	203500	266451110	9360	9360	9360	9360	0
39	20240321	203400	266451110	9360	9360	9360	9360	0
40	20240321	203300	266451110	9360	9360	9360	9360	0
41	20240321	203200	266451110	9360	9360	9360	9360	0
42	20240321	203100	266451110	9360	9360	9360	9360	0
43	20240321	203000	266451110	9360	9360	9360	9360	0
44	20240321	202900	266451110	9360	9360	9360	9360	0
45	20240321	202800	266451110	9360	9360	9360	9360	0
46	20240321	202700	266451110	9360	9360	9360	9360	0
47	20240321	202600	266451110	9360	9360	9360	9360	0
48	20240321	202500	266451110	9360	9360	9360	9360	0
49	20240321	202400	266451110	9360	9360	9360	9360	0
50	20240321	202300	266451110	9360	9360	9360	9360	0
51	20240321	202200	266451110	9360	9360	9360	9360	0
52	20240321	202100	266451110	9360	9360	9360	9360	0
53	20240321	202000	266451110	9360	9360	9360	9360	0
54	20240321	201900	266451110	9360	9360	9360	9360	0
55	20240321	201800	266451110	9360	9360	9360	9360	0
56	20240321	201700	266451110	9360	9360	9360	9360	0
57	20240321	201600	266451110	9360	9360	9360	9360	0
58	20240321	201500	266451110	9360	9360	9360	9360	0
59	20240321	201400	266451110	9360	9360	9360	9360	0
60	20240321	201300	266451110	9360	9360	9360	9360	0
61	20240321	201200	266451110	9360	9360	9360	9360	0
62	20240321	201100	266451110	9360	9360	9360	9360	178
63	20240321	201000	266451110	9360	9360	9360	9360	0
64	20240321	200900	266451110	9360	9360	9360	9360	0
65	20240321	200800	266451110	9360	9360	9360	9360	0
66	20240321	200700	266451110	9360	9360	9360	9360	0
67	20240321	200600	266451110	9360	9360	9360	9360	0
68	20240321	200500	266451110	9360	9360	9360	9360	0
69	20240321	200400	266451110	9360	9360	9360	9360	0
70	20240321	200300	266451110	9360	9360	9360	9360	0
71	20240321	200200	266451110	9360	9360	9360	9360	0
72	20240321	200100	266451110	9360	9360	9360	9360	0
73	20240321	200000	266451110	9360	9360	9360	9360	0
74	20240321	195900	266451110	9360	9360	9360	9360	0
75	20240321	195800	266451110	9360	9360	9360	9360	0
76	20240321	195700	266451110	9360	9360	9360	9360	0
77	20240321	195600	266451110	9360	9360	9360	9360	0
78	20240321	195500	266451110	9360	9360	9360	9360	0
79	20240321	195400	266451110	9360	9360	9360	9360	0
80	20240321	195300	266451110	9360	9360	9360	9360	0
81	20240321	195200	266451110	9360	9360	9360	9360	0
82	20240321	195100	266451110	9360	9360	9360	9360	0
83	20240321	195000	266451110	9360	9360	9360	9360	0
84	20240321	194900	266451110	9360	9360	9360	9360	0
85	20240321	194800	266451110	9360	9360	9360	9360	0
86	20240321	194700	266451110	9360	9360	9360	9360	0
87	20240321	194600	266451110	9360	9360	9360	9360	0
88	20240321	194500	266451110	9360	9360	9360	9360	0
89	20240321	194400	266451110	9360	9360	9360	9360	0
90	20240321	194300	266451110	9360	9360	9360	9360	0
91	20240321	194200	266451110	9360	9360	9360	9360	0
92	20240321	194100	266451110	9360	9360	9360	9360	178
93	20240321	194000	266451110	9360	9360	9360	9360	0
94	20240321	193900	266451110	9360	9360	9360	9360	0
95	20240321	193800	266451110	9360	9360	9360	9360	0
96	20240321	193700	266451110	9360	9360	9360	9360	0
97	20240321	193600	266451110	9360	9360	9360	9360	0
98	20240321	193500	266451110	9360	9360	9360	9360	0
99	20240321	193400	266451110	9360	9360	9360	9360	0
100	20240321	193300	266451110	9360	9360	9360	9360	0
101	20240321	193200	266451110	9360	9360	9360	9360	0
102	20240321	193100	266451110	9360	9360	9360	9360	0
103	20240321	193000	266451110	9360	9360	9360	9360	0
104	20240321	192900	266451110	9360	9360	9360	9360	0
105	20240321	192800	266451110	9360	9360	9360	9360	0
106	20240321	192700	266451110	9360	9360	9360	9360	0
107	20240321	192600	266451110	9360	9360	9360	9360	0
108	20240321	192500	266451110	9360	9360	9360	9360	0
109	20240321	192400	266451110	9360	9360	9360	9360	0
110	20240321	192300	266451110	9360	9360	9360	9360	0
111	20240321	192200	266451110	9360	9360	9360	9360	0
112	20240321	192100	266451110	9360	9360	9360	9360	0
113	20240321	192000	266451110	9360	9360	9360	9360	0
114	20240321	191900	266451110	9360	9360	9360	9360	0
115	20240321	191800	266451110	9360	9360	9360	9360	0
116	20240321	191700	266451110	9360	9360	9360	9360	0
117	20240321	191600	266451110	9360	9360	9360	9360	0
118	20240321	191500	266451110	9360	9360	9360	9360	0
119	20240321	191400	266451110	9360	9360	9360	9360	0
120	20240321	191300	266451110	9360	9360	9360	9360	0
121	20240321	191200	266451110	9360	9360	9360	9360	0
122	20240321	191100	266451110	9360	9360	9360	9360	178
123	20240321	191000	266451110	9360	9360	9360	9360	0
124	20240321	190900	266451110	9360	9360	9360	9360	0
125	20240321	190800	266451110	9360	9360	9360	9360	0
126	20240321	190700	266451110	9360	9360	9360	9360	0
127	20240321	190600	266451110	9360	9360	9360	9360	0
128	20240321	190500	266451110	9360	9360	9360	9360	0
129	20240321	190400	266451110	9360	9360	9360	9360	0
130	20240321	190300	266451110	9360	9360	9360	9360	0
131	20240321	190200	266451110	9360	9360	9360	9360	0
132	20240321	190100	266451110	9360	9360	9360	9360	0
133	20240321	190000	266451110	9360	9360	9360	9360	0
134	20240321	185900	266451110	9360	9360	9360	9360	0
135	20240321	185800	266451110	9360	9360	9360	9360	0
136	20240321	185700	266451110	9360	9360	9360	9360	0
137	20240321	185600	266451110	9360	9360	9360	9360	0
138	20240321	185500	266451110	9360	9360	9360	9360	0
139	20240321	185400	266451110	9360	9360	9360	9360	0
140	20240321	185300	266451110	9360	9360	9360	9360	0
141	20240321	185200	266451110	9360	9360	9360	9360	0
142	20240321	185100	266451110	9360	9360	9360	9360	0
143	20240321	185000	266451110	9360	9360	9360	9360	0
144	20240321	184900	266451110	9360	9360	9360	9360	0
145	20240321	184800	266451110	9360	9360	9360	9360	0
146	20240321	184700	266451110	9360	9360	9360	9360	0
147	20240321	184600	266451110	9360	9360	9360	9360	0
148	20240321	184500	266451110	9360	9360	9360	9360	0
149	20240321	184400	266451110	9360	9360	9360	9360	0
150	20240321	184300	266451110	9360	9360	9360	9360	0
151	20240321	184200	266451110	9360	9360	9360	9360	0
152	20240321	184100	266451110	9360	9360	9360	9360	178
153	20240321	184000	266451110	9360	9360	9360	9360	0
154	20240321	183900	266451110	9360	9360	9360	9360	0
155	20240321	183800	266451110	9360	9360	9360	9360	0
156	20240321	183700	266451110	9360	9360	9360	9360	0
157	20240321	183600	266451110	9360	9360	9360	9360	0
158	20240321	183500	266451110	9360	9360	9360	9360	0
159	20240321	183400	266451110	9360	9360	9360	9360	0
160	20240321	183300	266451110	9360	9360	9360	9360	0
161	20240321	183200	266451110	9360	9360	9360	9360	0
162	20240321	183100	266451110	9360	9360	9360	9360	0
163	20240321	183000	266451110	9360	9360	9360	9360	0
164	20240321	182900	266451110	9360	9360	9360	9360	0
165	20240321	182800	266451110	9360	9360	9360	9360	0
166	20240321	182700	266451110	9360	9360	9360	9360	0
167	20240321	182600	266451110	9360	9360	9360	9360	0
168	20240321	182500	266451110	9360	9360	9360	9360	0
169	20240321	182400	266451110	9360	9360	9360	9360	0
170	20240321	182300	266451110	9360	9360	9360	9360	0
171	20240321	182200	266451110	9360	9360	9360	9360	0
172	20240321	182100	266451110	9360	9360	9360	9360	0
173	20240321	182000	266451110	9360	9360	9360	9360	0
174	20240321	181900	266451110	9360	9360	9360	9360	0
175	20240321	181800	266451110	9360	9360	9360	9360	0
176	20240321	181700	266451110	9360	9360	9360	9360	0
177	20240321	181600	266451110	9360	9360	9360	9360	0
178	20240321	181500	266451110	9360	9360	9360	9360	0
179	20240321	181400	266451110	9360	9360	9360	9360	0
180	20240321	181300	266451110	9360	9360	9360	9360	0
181	20240321	181200	266451110	9360	9360	9360	9360	0
182	20240321	181100	266451110	9360	9360	9360	9360	178
183	20240321	181000	266451110	9360	9360	9360	9360	0
184	20240321	180900	266451110	9360	9360	9360	9360	0
185	20240321	180800	266451110	9360	9360	9360	9360	0
186	20240321	180700	266451110	9360	9360	9360	9360	0
187	20240321	180600	266451110	9360	9360	9360	9360	0
188	20240321	180500	266451110	9360	9360	9360	9360	0
189	20240321	180400	266451110	9360	9360	9360	9360	0
190	20240321	180300	266451110	9360	9360	9360	9360	0
191	20240321	180200	266451110	9360	9360	9360	9360	0
192	20240321	180100	266451110	9360	9360	9360	9360	0
193	20240321	180000	266451110	9360	9360	9360	9360	0
194	20240321	175900	266451110	9360	9360	9360	9360	0
195	20240321	175800	266451110	9360	9360	9360	9360	0
196	20240321	175700	266451110	9360	9360	9360	9360	0
197	20240321	175600	266451110	9360	9360	9360	9360	0
198	20240321	175500	266451110	9360	9360	9360	9360	0
199	20240321	175400	266451110	9360	9360	9360	9360	0
200	20240321	175300	266451110	9360	9360	9360	9360	0
201	20240321	175200	266451110	9360	9360	9360	9360	0
202	20240321	175100	266451110	9360	9360	9360	9360	0
203	20240321	175000	266451110	9360	9360	9360	9360	0
204	20240321	174900	266451110	9360	9360	9360	9360	0
205	20240321	174800	266451110	9360	9360	9360	9360	0
206	20240321	174700	266451110	9360	9360	9360	9360	0
207	20240321	174600	266451110	9360	9360	9360	9360	0
208	20240321	174500	266451110	9360	9360	9360	9360	0
209	20240321	174400	266451110	9360	9360	9360	9360	0
210	20240321	174300	266451110	9360	9360	9360	9360	0
211	20240321	174200	266451110	9360	9360	9360	9360	0
212	20240321	174100	266451110	9360	9360	9360	9360	178
213	20240321	174000	266451110	9360	9360	9360	9360	0
214	20240321	173900	266451110	9360	9360	9360	9360	0
215	20240321	173800	266451110	9360	9360	9360	9360	0
216	20240321	173700	266451110	9360	9360	9360	9360	0
217	20240321	173600	266451110	9360	9360	9360	9360	0
218	20240321	173500	266451110	9360	9360	9360	9360	0
219	20240321	173400	266451110	9360	9360	9360	9360	0
220	20240321	173300	266451110	9360	9360	9360	9360	0
221	20240321	173200	266451110	9360	9360	9360	9360	0
222	20240321	173100	266451110	9360	9360	9360	9360	0
223	20240321	173000	266451110	9360	9360	9360	9360	0
224	20240321	172900	266451110	9360	9360	9360	9360	0
225	20240321	172800	266451110	9360	9360	9360	9360	0
226	20240321	172700	266451110	9360	9360	9360	9360	0
227	20240321	172600	266451110	9360	9360	9360	9360	0
228	20240321	172500	266451110	9360	9360	9360	9360	0
229	20240321	172400	266451110	9360	9360	9360	9360	0
230	20240321	172300	266451110	9360	9360	9360	9360	0
231	20240321	172200	266451110	9360	9360	9360	9360	0
232	20240321	172100	266451110	9360	9360	9360	9360	0
233	20240321	172000	266451110	9360	9360	9360	9360	0
234	20240321	171900	266451110	9360	9360	9360	9360	0
235	20240321	171800	266451110	9360	9360	9360	9360	0
236	20240321	171700	266451110	9360	9360	9360	9360	0
237	20240321	171600	266451110	9360	9360	9360	9360	0
238	20240321	171500	266451110	9360	9360	9360	9360	0
239	20240321	171400	266451110	9360	9360	9360	9360	0
240	20240321	171300	266451110	9360	9360	9360	9360	0
241	20240321	171200	266451110	9360	9360	9360	9360	0
242	20240321	171100	266451110	9360	9360	9360	9360	178
243	20240321	171000	266451110	9360	9360	9360	9360	0
244	20240321	170900	266451110	9360	9360	9360	9360	0
245	20240321	170800	266451110	9360	9360	9360	9360	0
246	20240321	170700	266451110	9360	9360	9360	9360	0
247	20240321	170600	266451110	9360	9360	9360	9360	0
248	20240321	170500	266451110	9360	9360	9360	9360	0
249	20240321	170400	266451110	9360	9360	9360	9360	0
250	20240321	170300	266451110	9360	9360	9360	9360	0
251	20240321	170200	266451110	9360	9360	9360	9360	0
252	20240321	170100	266451110	9360	9360	9360	9360	0
253	20240321	170000	266451110	9360	9360	9360	9360	0
254	20240321	165900	266451110	9360	9360	9360	9360	0
255	20240321	165800	266451110	9360	9360	9360	9360	0
256	20240321	165700	266451110	9360	9360	9360	9360	0
257	20240321	165600	266451110	9360	9360	9360	9360	0
258	20240321	165500	266451110	9360	9360	9360	9360	0
259	20240321	165400	266451110	9360	9360	9360	9360	0
260	20240321	165300	266451110	9360	9360	9360	9360	0
261	20240321	165200	266451110	9360	9360	9360	9360	0
262	20240321	165100	266451110	9360	9360	9360	9360	0
263	20240321	165000	266451110	9360	9360	9360	9360	0
264	20240321	164900	266451110	9360	9360	9360	9360	0
265	20240321	164800	266451110	9360	9360	9360	9360	0
266	20240321	164700	266451110	9360	9360	9360	9360	0
267	20240321	164600	266451110	9360	9360	9360	9360	0
268	20240321	164500	266451110	9360	9360	9360	9360	0
269	20240321	164400	266451110	9360	9360	9360	9360	0
270	20240321	164300	266451110	9360	9360	9360	9360	0
271	20240321	164200	266451110	9360	9360	9360	9360	0
272	20240321	164100	266451110	9360	9360	9360	9360	178
273	20240321	164000	266451110	9360	9360	9360	9360	0
274	20240321	163900	266451110	9360	9360	9360	9360	0
275	20240321	163800	266451110	9360	9360	9360	9360	0
276	20240321	163700	266451110	9360	9360	9360	9360	0
277	20240321	163600	266451110	9360	9360	9360	9360	0
278	20240321	163500	266451110	9360	9360	9360	9360	0
279	20240321	163400	266451110	9360	9360	9360	9360	0
280	20240321	163300	266451110	9360	9360	9360	9360	0
281	20240321	163200	266451110	9360	9360	9360	9360	0
282	20240321	163100	266451110	9360	9360	9360	9360	0
283	20240321	163000	266451110	9360	9360	9360	9360	0
284	20240321	162900	266451110	9360	9360	9360	9360	0
285	20240321	162800	266451110	9360	9360	9360	9360	0
286	20240321	162700	266451110	9360	9360	9360	9360	0
287	20240321	162600	266451110	9360	9360	9360	9360	0
288	20240321	162500	266451110	9360	9360	9360	9360	0
289	20240321	162400	266451110	9360	9360	9360	9360	0
290	20240321	162300	266451110	9360	9360	9360	9360	0
291	20240321	162200	266451110	9360	9360	9360	9360	0
292	20240321	162100	266451110	9360	9360	9360	9360	0
293	20240321	162000	266451110	9360	9360	9360	9360	0
294	20240321	161900	266451110	9360	9360	9360	9360	0
295	20240321	161800	266451110	9360	9360	9360	9360	0
296	20240321	161700	266451110	9360	9360	9360	9360	0
297	20240321	161600	266451110	9360	9360	9360	9360	0
298	20240321	161500	266451110	9360	9360	9360	9360	0
299	20240321	161400	266451110	9360	9360	9360	9360	0
300	20240321	161300	266451110	9360	9360	9360	9360	0
301	20240321	161200	266451110	9360	9360	9360	9360	0
302	20240321	161100	266451110	9360	9360	9360	9360	178
303	20240321	161000	266451110	9360	9360	9360	9360	0
304	20240321	160900	266451110	9360	9360	9360	9360	0
305	20240321	160800	266451110	9360	9360	9360	9360	0
306	20240321	160700	266451110	9360	9360	9360	9360	0
307	20240321	160600	266451110	9360	9360	9360	9360	0
308	20240321	160500	266451110	9360	9360	9360	9360	0
309	20240321	160400	266451110	9360	9360	9360	9360	0
310	20240321	160300	266451110	9360	9360	9360	9360	0
311	20240321	160200	266451110	9360	9360	9360	9360	0
312	20240321	160100	266451110	9360	9360	9360	9360	0
313	20240321	160000	266451110	9360	9360	9360	9360	0
314	20240321	155900	266451110	9360	9360	9360	9360	0
315	20240321	155800	266451110	9360	9360	9360	9360	0
316	20240321	155700	266451110	9360	9360	9360	9360	0
317	20240321	155600	266451110	9360	9360	9360	9360	0
318	20240321	155500	266451110	9360	9360	9360	9360	0
319	20240321	155400	266451110	9360	9360	9360	9360	0
320	20240321	155300	266451110	9360	9360	9360	9360	0
321	20240321	155200	266451110	9360	9360	9360	9360	0
322	20240321	155100	266451110	9360	9360	9360	9360	0
323	20240321	155000	266451110	9360	9360	9360	9360	0
324	20240321	154900	266451110	9360	9360	9360	9360	0
325	20240321	154800	266451110	9360	9360	9360	9360	0
326	20240321	154700	266451110	9360	9360	9360	9360	0
327	20240321	154600	266451110	9360	9360	9360	9360	0
328	20240321	154500	266451110	9360	9360	9360	9360	0
329	20240321	154400	266451110	9360	9360	9360	9360	0
330	20240321	154300	266451110	9360	9360	9360	9360	0
331	20240321	154200	266451110	9360	9360	9360	9360	0
332	20240321	154100	266451110	9360	9360	9360	9360	178
333	20240321	154000	266451110	9360	9360	9360	9360	0
334	20240321	153900	266451110	9360	9360	9360	9360	0
335	20240321	153800	266451110	9360	9360	9360	9360	0
336	20240321	153700	266451110	9360	9360	9360	9360	0
337	20240321	153600	266451110	9360	9360	9360	9360	0
338	20240321	153500	266451110	9360	9360	9360	9360	0
339	20240321	153400	266451110	9360	9360	9360	9360	0
340	20240321	153300	266451110	9360	9360	9360	9360	0
341	20240321	153200	266451110	9360	9360	9360	9360	0
342	20240321	153100	266451110	9360	9360	9360	9360	0
343	20240321	153000	266451110	9360	9360	9360	9360	178
344	20240321	152900	264785030	9370	9370	9370	9370	0
345	20240321	152800	264785030	9370	9370	9370	9370	0
346	20240321	152700	264785030	9370	9370	9370	9370	0
347	20240321	152600	264785030	9370	9370	9370	9370	0
348	20240321	152500	264785030	9370	9370	9370	9370	0
349	20240321	152400	264785030	9370	9370	9370	9370	0
350	20240321	152300	264785030	9370	9370	9370	9370	0
351	20240321	152200	264785030	9370	9370	9370	9370	0
352	20240321	152100	264785030	9370	9370	9370	9370	0
353	20240321	152000	264785030	9370	9370	9370	9370	0
354	20240321	151900	264785030	9370	9330	9370	9330	53
355	20240321	151800	264289280	9330	9330	9330	9330	0
356	20240321	151700	264289280	9330	9350	9350	9330	16
357	20240321	151600	264139900	9350	9350	9350	9350	65
358	20240321	151500	263532150	9350	9350	9350	9350	4
359	20240321	151400	263494750	9340	9360	9360	9340	14
360	20240321	151300	263363900	9370	9370	9370	9370	3
361	20240321	151200	263335790	9390	9390	9390	9390	2
362	20240321	151100	263317010	9400	9400	9400	9400	1
363	20240321	151000	263307610	9390	9380	9390	9380	2
364	20240321	150900	263288840	9410	9400	9410	9400	340
365	20240321	150800	260092740	9420	9420	9420	9290	25
366	20240321	150700	259858750	9420	9400	9420	9390	1065
367	20240321	150600	249842910	9380	9380	9390	9380	1320
368	20240321	150500	237459150	9380	9380	9380	9380	201
369	20240321	150400	235573770	9380	9350	9390	9350	9
370	20240321	150300	235489450	9390	9380	9390	9380	56
371	20240321	150200	234963650	9390	9370	9390	9370	950
372	20240321	150100	226058530	9360	9360	9360	9360	584
373	20240321	150000	220592290	9350	9350	9350	9350	8
374	20240321	145900	220517490	9360	9360	9360	9360	7
375	20240321	145800	220451970	9370	9360	9370	9360	44
376	20240321	145700	220040120	9360	9370	9370	9360	79
377	20240321	145600	219300660	9360	9370	9370	9360	14
378	20240321	145500	219169600	9360	9340	9360	9340	753
379	20240321	145400	212124210	9340	9310	9340	9310	793
380	20240321	145300	204734590	9310	9310	9310	9310	0
381	20240321	145200	204734590	9310	9310	9310	9310	0
382	20240321	145100	204734590	9310	9310	9310	9310	0
383	20240321	145000	204734590	9310	9300	9310	9300	3
384	20240321	144900	204706670	9310	9310	9310	9310	6
385	20240321	144800	204650810	9280	9300	9300	9280	10
386	20240321	144700	204557960	9310	9310	9310	9310	2
387	20240321	144600	204539340	9310	9310	9310	9310	6
388	20240321	144500	204483480	9320	9300	9320	9260	308
389	20240321	144400	201617760	9290	9270	9290	9270	625
390	20240321	144300	195816010	9280	9270	9280	9270	7
391	20240321	144200	195751110	9280	9270	9280	9270	234
392	20240321	144100	193581880	9260	9260	9260	9260	269
393	20240321	144000	191090940	9260	9250	9260	9250	3
394	20240321	143900	191063180	9190	9190	9190	9190	0
395	20240321	143800	191063180	9190	9240	9240	9190	7
396	20240321	143700	190998690	9250	9270	9270	9250	163
397	20240321	143600	189487810	9260	9230	9260	9200	514
398	20240321	143500	184732480	9240	9230	9240	9230	235
399	20240321	143400	182562350	9200	9210	9230	9200	2287
400	20240321	143300	161465410	9210	9210	9210	9210	0
401	20240321	143200	161465410	9210	9210	9210	9210	4
402	20240321	143100	161428570	9210	9200	9210	9200	87
403	20240321	143000	160627600	9210	9210	9210	9210	0
404	20240321	142900	160627600	9210	9210	9210	9210	0
405	20240321	142800	160627600	9210	9200	9210	9200	560
406	20240321	142700	155470010	9200	9200	9200	9200	290
407	20240321	142600	152802010	9180	9180	9180	9180	165
408	20240321	142500	151287310	9200	9200	9200	9200	2
409	20240321	142400	151268910	9200	9190	9200	9190	9
410	20240321	142300	151186190	9200	9200	9200	9200	0
411	20240321	142200	151186190	9200	9200	9200	9200	0
412	20240321	142100	151186190	9200	9200	9200	9200	0
413	20240321	142000	151186190	9200	9200	9200	9200	0
414	20240321	141900	151186190	9200	9200	9200	9200	54
415	20240321	141800	150689390	9200	9200	9200	9200	0
416	20240321	141700	150689390	9200	9200	9200	9200	0
417	20240321	141600	150689390	9200	9200	9200	9200	130
418	20240321	141500	149493390	9200	9200	9200	9200	0
419	20240321	141400	149493390	9200	9200	9200	9200	0
420	20240321	141300	149493390	9200	9200	9200	9200	0
421	20240321	141200	149493390	9200	9200	9200	9200	0
422	20240321	141100	149493390	9200	9200	9200	9200	0
423	20240321	141000	149493390	9200	9200	9200	9200	0
424	20240321	140900	149493390	9200	9200	9200	9200	11
425	20240321	140800	149392190	9210	9210	9210	9210	0
426	20240321	140700	149392190	9210	9210	9210	9210	0
427	20240321	140600	149392190	9210	9210	9210	9210	0
428	20240321	140500	149392190	9210	9210	9210	9210	0
429	20240321	140400	149392190	9210	9210	9210	9210	0
430	20240321	140300	149392190	9210	9210	9210	9210	0
431	20240321	140200	149392190	9210	9210	9210	9210	0
432	20240321	140100	149392190	9210	9210	9210	9210	0
433	20240321	140000	149392190	9210	9210	9210	9210	0
434	20240321	135900	149392190	9210	9210	9210	9210	0
435	20240321	135800	149392190	9210	9210	9210	9210	0
436	20240321	135700	149392190	9210	9210	9210	9210	0
437	20240321	135600	149392190	9210	9210	9210	9210	0
438	20240321	135500	149392190	9210	9210	9210	9210	50
439	20240321	135400	148931690	9210	9210	9210	9210	0
440	20240321	135300	148931690	9210	9210	9210	9210	100
441	20240321	135200	148010690	9210	9210	9210	9210	0
442	20240321	135100	148010690	9210	9210	9210	9210	0
443	20240321	135000	148010690	9210	9210	9210	9210	0
444	20240321	134900	148010690	9210	9210	9210	9210	0
445	20240321	134800	148010690	9210	9210	9210	9210	0
446	20240321	134700	148010690	9210	9210	9210	9210	0
447	20240321	134600	148010690	9210	9210	9210	9210	0
448	20240321	134500	148010690	9210	9210	9210	9210	2
449	20240321	134400	147992270	9210	9210	9210	9210	0
450	20240321	134300	147992270	9210	9210	9210	9210	0
451	20240321	134200	147992270	9210	9210	9210	9210	0
452	20240321	134100	147992270	9210	9210	9210	9210	1
453	20240321	134000	147983060	9210	9210	9210	9210	0
454	20240321	133900	147983060	9210	9210	9210	9210	100
455	20240321	133800	147062060	9210	9210	9210	9210	0
456	20240321	133700	147062060	9210	9210	9210	9210	0
457	20240321	133600	147062060	9210	9210	9210	9210	0
458	20240321	133500	147062060	9210	9210	9210	9210	0
459	20240321	133400	147062060	9210	9210	9210	9210	0
460	20240321	133300	147062060	9210	9210	9210	9210	0
461	20240321	133200	147062060	9210	9210	9210	9210	0
462	20240321	133100	147062060	9210	9210	9210	9210	0
463	20240321	133000	147062060	9210	9210	9210	9210	49
464	20240321	132900	146610770	9210	9210	9210	9210	0
465	20240321	132800	146610770	9210	9210	9210	9210	0
466	20240321	132700	146610770	9210	9210	9210	9210	5
467	20240321	132600	146564720	9210	9150	9210	9150	120
468	20240321	132500	145465520	9170	9170	9170	9170	0
469	20240321	132400	145465520	9170	9170	9170	9170	0
470	20240321	132300	145465520	9170	9170	9170	9170	0
471	20240321	132200	145465520	9170	9170	9170	9170	107
472	20240321	132100	144484330	9170	9170	9170	9170	0
473	20240321	132000	144484330	9170	9170	9170	9170	0
474	20240321	131900	144484330	9170	9170	9170	9170	0
475	20240321	131800	144484330	9170	9170	9170	9170	0
476	20240321	131700	144484330	9170	9170	9170	9170	0
477	20240321	131600	144484330	9170	9170	9170	9170	279
478	20240321	131500	141925900	9170	9170	9170	9170	172
479	20240321	131400	140348660	9170	9210	9210	9170	151
480	20240321	131300	138960950	9210	9210	9210	9210	0
481	20240321	131200	138960950	9210	9210	9210	9210	0
482	20240321	131100	138960950	9210	9210	9210	9210	0
483	20240321	131000	138960950	9210	9220	9220	9210	14
484	20240321	130900	138832000	9220	9220	9220	9220	0
485	20240321	130800	138832000	9220	9220	9220	9220	3
486	20240321	130700	138804340	9220	9220	9220	9220	0
487	20240321	130600	138804340	9220	9220	9220	9220	0
488	20240321	130500	138804340	9220	9220	9220	9220	0
489	20240321	130400	138804340	9220	9220	9220	9220	9
490	20240321	130300	138721360	9220	9220	9220	9220	0
491	20240321	130200	138721360	9220	9220	9220	9220	0
492	20240321	130100	138721360	9220	9220	9220	9220	0
493	20240321	130000	138721360	9220	9220	9220	9220	0
494	20240321	125900	138721360	9220	9220	9220	9220	0
495	20240321	125800	138721360	9220	9220	9220	9220	10
496	20240321	125700	138629160	9220	9220	9220	9220	0
497	20240321	125600	138629160	9220	9220	9220	9220	0
498	20240321	125500	138629160	9220	9220	9220	9220	0
499	20240321	125400	138629160	9220	9220	9220	9220	0
500	20240321	125300	138629160	9220	9220	9220	9220	0
501	20240321	125200	138629160	9220	9220	9220	9220	0
502	20240321	125100	138629160	9220	9220	9220	9220	0
503	20240321	125000	138629160	9220	9220	9220	9220	162
504	20240321	124900	137135520	9220	9230	9230	9220	60
505	20240321	124800	136581780	9230	9230	9230	9230	0
506	20240321	124700	136581780	9230	9230	9230	9230	0
507	20240321	124600	136581780	9230	9230	9230	9230	0
508	20240321	124500	136581780	9230	9230	9230	9230	0
509	20240321	124400	136581780	9230	9230	9230	9230	0
510	20240321	124300	136581780	9230	9230	9230	9230	0
511	20240321	124200	136581780	9230	9230	9230	9230	10
512	20240321	124100	136489480	9230	9230	9230	9230	0
513	20240321	124000	136489480	9230	9230	9230	9230	0
514	20240321	123900	136489480	9230	9230	9230	9230	0
515	20240321	123800	136489480	9230	9230	9230	9230	0
516	20240321	123700	136489480	9230	9230	9230	9230	0
517	20240321	123600	136489480	9230	9230	9230	9230	0
518	20240321	123500	136489480	9230	9230	9230	9230	0
519	20240321	123400	136489480	9230	9230	9230	9230	0
520	20240321	123300	136489480	9230	9230	9230	9230	0
521	20240321	123200	136489480	9230	9230	9230	9230	0
522	20240321	123100	136489480	9230	9230	9230	9230	0
523	20240321	123000	136489480	9230	9230	9230	9230	10
524	20240321	122900	136397180	9230	9230	9230	9230	0
525	20240321	122800	136397180	9230	9230	9230	9230	0
526	20240321	122700	136397180	9230	9230	9230	9230	1
527	20240321	122600	136387950	9210	9210	9210	9210	0
528	20240321	122500	136387950	9210	9210	9210	9210	1
529	20240321	122400	136378740	9230	9230	9230	9230	1
530	20240321	122300	136369510	9210	9210	9210	9210	0
531	20240321	122200	136369510	9210	9210	9210	9210	23
532	20240321	122100	136157680	9220	9220	9220	9220	0
533	20240321	122000	136157680	9220	9220	9220	9220	0
534	20240321	121900	136157680	9220	9220	9220	9220	0
535	20240321	121800	136157680	9220	9220	9220	9220	2
536	20240321	121700	136139240	9220	9220	9220	9220	0
537	20240321	121600	136139240	9220	9220	9220	9220	0
538	20240321	121500	136139240	9220	9220	9220	9220	0
539	20240321	121400	136139240	9220	9220	9220	9220	1
540	20240321	121300	136130020	9230	9240	9240	9230	25
541	20240321	121200	135899220	9240	9240	9240	9240	0
542	20240321	121100	135899220	9240	9240	9240	9240	60
543	20240321	121000	135344820	9230	9230	9230	9230	9
544	20240321	120900	135261750	9240	9240	9240	9240	0
545	20240321	120800	135261750	9240	9240	9240	9240	0
546	20240321	120700	135261750	9240	9240	9240	9240	0
547	20240321	120600	135261750	9240	9230	9240	9230	4
548	20240321	120500	135224820	9180	9180	9180	9180	3
549	20240321	120400	135197280	9240	9240	9240	9240	1
550	20240321	120300	135188040	9100	9100	9100	9100	0
551	20240321	120200	135188040	9100	9240	9240	9100	250
552	20240321	120100	132898560	9230	9230	9230	9230	0
553	20240321	120000	132898560	9230	9240	9240	9230	217
554	20240321	115900	130893540	9230	9230	9230	9230	0
555	20240321	115800	130893540	9230	9230	9230	9230	0
556	20240321	115700	130893540	9230	9230	9230	9230	200
557	20240321	115600	129047540	9230	9230	9230	9230	0
558	20240321	115500	129047540	9230	9220	9230	9220	4
559	20240321	115400	129010630	9240	9240	9240	9240	0
560	20240321	115300	129010630	9240	9230	9240	9230	30
561	20240321	115200	128733480	9230	9230	9230	9230	0
562	20240321	115100	128733480	9230	9230	9230	9230	3
563	20240321	115000	128705790	9240	9240	9240	9240	3
564	20240321	114900	128678070	9210	9210	9210	9210	0
565	20240321	114800	128678070	9210	9210	9210	9210	0
566	20240321	114700	128678070	9210	9210	9220	9210	189
567	20240321	114600	126937050	9210	9210	9210	9210	5
568	20240321	114500	126891000	9240	9240	9240	9240	160
569	20240321	114400	125412600	9240	9240	9240	9240	0
570	20240321	114300	125412600	9240	9240	9240	9240	1
571	20240321	114200	125403360	9250	9250	9250	9250	0
572	20240321	114100	125403360	9250	9250	9250	9250	0
573	20240321	114000	125403360	9250	9250	9250	9250	1
574	20240321	113900	125394110	9240	9230	9240	9230	159
575	20240321	113800	123925950	9230	9230	9230	9230	320
576	20240321	113700	120972350	9230	9230	9230	9230	81
577	20240321	113600	120224720	9230	9230	9230	9230	50
578	20240321	113500	119763220	9230	9220	9230	9220	52
579	20240321	113400	119283760	9220	9220	9220	9220	0
580	20240321	113300	119283760	9220	9220	9220	9220	92
581	20240321	113200	118435520	9220	9220	9220	9220	53
582	20240321	113100	117946860	9220	9220	9220	9220	0
583	20240321	113000	117946860	9220	9220	9220	9220	102
584	20240321	112900	117006420	9220	9220	9220	9220	0
585	20240321	112800	117006420	9220	9220	9220	9220	356
586	20240321	112700	113724100	9220	9220	9220	9220	80
587	20240321	112600	112986500	9230	9230	9230	9230	1
588	20240321	112500	112977270	9220	9220	9220	9220	70
589	20240321	112400	112331870	9140	9140	9140	9140	0
590	20240321	112300	112331870	9140	9140	9140	9140	0
591	20240321	112200	112331870	9140	9200	9200	9140	194
592	20240321	112100	110557220	9200	9200	9200	9200	248
593	20240321	112000	108275620	9200	9220	9220	9200	7
594	20240321	111900	108211140	9210	9210	9210	9210	100
595	20240321	111800	107290140	9210	9210	9210	9210	5
596	20240321	111700	107244090	9230	9230	9230	9230	0
597	20240321	111600	107244090	9230	9190	9230	9190	168
598	20240321	111500	105698140	9190	9190	9190	9190	154
599	20240321	111400	104282880	9190	9190	9220	9190	936
600	20240321	111300	95667610	9190	9170	9190	9170	160
601	20240321	111200	94200020	9160	9160	9160	9160	18
602	20240321	111100	94035140	9150	9170	9170	9150	119
603	20240321	111000	92945100	9170	9170	9170	9170	3
604	20240321	110900	92917590	9180	9180	9180	9180	0
605	20240321	110800	92917590	9180	9180	9180	9180	4
606	20240321	110700	92880870	9200	9190	9200	9190	6
607	20240321	110600	92825720	9160	9210	9210	9160	398
608	20240321	110500	89162710	9210	9200	9230	9160	84
609	20240321	110400	88389960	9190	9160	9200	9160	931
610	20240321	110300	79835160	9180	9180	9180	9180	0
611	20240321	110200	79835160	9180	9150	9180	9150	185
612	20240321	110100	78140430	9150	9150	9150	9150	374
613	20240321	110000	74718330	9150	9110	9150	9110	605
614	20240321	105900	69199470	9110	9120	9140	9110	420
615	20240321	105800	65367590	9110	9100	9110	9100	42
616	20240321	105700	64985370	9090	9090	9090	9090	6
617	20240321	105600	64930830	9100	9100	9100	9100	2
618	20240321	105500	64912630	9100	9100	9100	9100	8
619	20240321	105400	64839830	9100	9100	9100	9100	0
620	20240321	105300	64839830	9100	9100	9100	9100	5
621	20240321	105200	64794330	9090	9090	9090	9090	0
622	20240321	105100	64794330	9090	9090	9090	9090	17
623	20240321	105000	64639800	9090	9100	9100	9090	70
624	20240321	104900	64003450	9100	9100	9100	9100	0
625	20240321	104800	64003450	9100	9100	9100	9100	0
626	20240321	104700	64003450	9100	9100	9100	9100	148
627	20240321	104600	62656650	9100	9100	9100	9100	0
628	20240321	104500	62656650	9100	9100	9100	9100	0
629	20240321	104400	62656650	9100	9100	9100	9100	0
630	20240321	104300	62656650	9100	9100	9100	9100	0
631	20240321	104200	62656650	9100	9100	9100	9100	2
632	20240321	104100	62638450	9100	9100	9100	9100	0
633	20240321	104000	62638450	9100	9100	9100	9100	26
634	20240321	103900	62401850	9110	9110	9110	9110	0
635	20240321	103800	62401850	9110	9110	9110	9110	0
636	20240321	103700	62401850	9110	9110	9110	9110	0
637	20240321	103600	62401850	9110	9110	9110	9110	4
638	20240321	103500	62365410	9090	9090	9090	9090	0
639	20240321	103400	62365410	9090	9090	9090	9090	0
640	20240321	103300	62365410	9090	9090	9090	9090	0
641	20240321	103200	62365410	9090	9090	9090	9090	48
642	20240321	103100	61929090	9090	9090	9090	9090	0
643	20240321	103000	61929090	9090	9090	9090	9090	21
644	20240321	102900	61738200	9090	9090	9090	9090	3
645	20240321	102800	61710930	9080	9090	9090	9080	54
646	20240321	102700	61220190	9120	9120	9120	9120	0
647	20240321	102600	61220190	9120	9120	9120	9120	0
648	20240321	102500	61220190	9120	9120	9120	9120	0
649	20240321	102400	61220190	9120	9090	9120	9090	16
650	20240321	102300	61074720	9090	9090	9090	9090	222
651	20240321	102200	59056740	9100	9100	9100	9100	0
652	20240321	102100	59056740	9100	9100	9100	9100	0
653	20240321	102000	59056740	9100	9100	9100	9100	140
654	20240321	101900	57782740	9110	9120	9120	9110	159
655	20240321	101800	56333770	9130	9130	9130	9130	0
656	20240321	101700	56333770	9130	9130	9130	9130	0
657	20240321	101600	56333770	9130	9130	9130	9130	0
658	20240321	101500	56333770	9130	9130	9130	9130	143
659	20240321	101400	55028180	9140	9140	9140	9140	2
660	20240321	101300	55009900	9140	9130	9140	9130	141
661	20240321	101200	53722340	9130	9130	9130	9130	1
662	20240321	101100	53713210	9140	9140	9140	9140	17
663	20240321	101000	53557830	9140	9140	9140	9140	0
664	20240321	100900	53557830	9140	9140	9140	9140	0
665	20240321	100800	53557830	9140	9140	9140	9140	229
666	20240321	100700	51464770	9150	9150	9150	9150	0
667	20240321	100600	51464770	9150	9150	9150	9150	0
668	20240321	100500	51464770	9150	9150	9150	9150	0
669	20240321	100400	51464770	9150	9150	9150	9150	0
670	20240321	100300	51464770	9150	9150	9150	9150	1
671	20240321	100200	51455620	9120	9120	9120	9120	19
672	20240321	100100	51282340	9120	9130	9130	9120	32
673	20240321	100000	50990300	9150	9150	9150	9150	1
674	20240321	095900	50981150	9140	9150	9150	9140	21
675	20240321	095800	50789050	9160	9160	9160	9160	17
676	20240321	095700	50633330	9160	9160	9160	9160	13
677	20240321	095600	50514250	9170	9170	9170	9160	18
678	20240321	095500	50349350	9160	9160	9160	9160	0
679	20240321	095400	50349350	9160	9160	9160	9160	1
680	20240321	095300	50340190	9160	9160	9160	9160	4
681	20240321	095200	50303550	9160	9170	9170	9160	18
682	20240321	095100	50138650	9170	9170	9170	9170	1
683	20240321	095000	50129480	9160	9160	9160	9160	11
684	20240321	094900	50028720	9170	9170	9170	9170	1
685	20240321	094800	50019550	9160	9160	9160	9160	20
686	20240321	094700	49836350	9160	9160	9160	9160	20
687	20240321	094600	49653150	9190	9190	9190	9190	0
688	20240321	094500	49653150	9190	9190	9190	9190	0
689	20240321	094400	49653150	9190	9190	9190	9190	0
690	20240321	094300	49653150	9190	9190	9190	9190	1
691	20240321	094200	49643960	9160	9160	9160	9160	10
692	20240321	094100	49552360	9200	9190	9200	9180	11
693	20240321	094000	49451330	9190	9160	9190	9160	59
694	20240321	093900	48910060	9160	9160	9160	9160	40
695	20240321	093800	48543660	9200	9160	9200	9160	11
696	20240321	093700	48442860	9160	9160	9160	9160	21
697	20240321	093600	48250500	9200	9200	9200	9200	1
698	20240321	093500	48241300	9160	9160	9160	9160	21
699	20240321	093400	48048940	9200	9200	9200	9200	0
700	20240321	093300	48048940	9200	9120	9200	9120	2074
701	20240321	093200	29113340	9120	9120	9120	9120	8
702	20240321	093100	29040380	9130	9130	9130	9130	0
703	20240321	093000	29040380	9130	9130	9130	9130	1
704	20240321	092900	29031250	9130	9130	9130	9120	178
705	20240321	092800	27406300	9130	9120	9130	9120	11
706	20240321	092700	27305880	9120	9120	9120	9120	4
707	20240321	092600	27269400	9120	9120	9120	9120	11
708	20240321	092500	27169080	9120	9120	9120	9120	1
709	20240321	092400	27159960	9110	9110	9110	9110	0
710	20240321	092300	27159960	9110	9110	9110	9110	0
711	20240321	092200	27159960	9110	9130	9130	9110	402
712	20240321	092100	23495710	9130	9130	9130	9130	16
713	20240321	092000	23349630	9140	9130	9140	9130	10
714	20240321	091900	23258320	9120	9120	9120	9120	33
715	20240321	091800	22957360	9120	9120	9120	9110	175
716	20240321	091700	21362450	9110	9110	9110	9110	60
717	20240321	091600	20815850	9110	9110	9110	9110	0
718	20240321	091500	20815850	9110	9110	9110	9110	30
719	20240321	091400	20542550	9120	9110	9120	9110	199
720	20240321	091300	18728240	9080	9080	9080	9080	0
721	20240321	091200	18728240	9080	9090	9090	9080	200
722	20240321	091100	16911950	9080	9080	9080	9080	0
723	20240321	091000	16911950	9080	9110	9110	9080	165
724	20240321	090900	15408920	9110	9110	9110	9110	0
725	20240321	090800	15408920	9110	9110	9110	9110	22
726	20240321	090700	15208500	9080	9080	9080	9080	0
727	20240321	090600	15208500	9080	9060	9080	9060	367
728	20240321	090500	11878680	9020	9020	9020	9020	6
729	20240321	090400	11824560	9020	9020	9020	9020	1
730	20240321	090300	11815540	9020	9020	9020	9020	54
731	20240321	090200	11328460	9020	9060	9060	9020	1150
732	20240321	090100	948630	9070	9070	9070	9070	0
733	20240321	090000	948630	9070	9030	9070	9030	105