KissMeData/246960/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204800	92700350	8930	8930	8930	8930	420
3	20240321	204700	92700350	8930	8930	8930	8930	0
4	20240321	204600	92700350	8930	8930	8930	8930	0
5	20240321	204500	92700350	8930	8930	8930	8930	0
6	20240321	204400	92700350	8930	8930	8930	8930	0
7	20240321	204300	92700350	8930	8930	8930	8930	0
8	20240321	204200	92700350	8930	8930	8930	8930	0
9	20240321	204100	92700350	8930	8930	8930	8930	0
10	20240321	204000	92700350	8930	8930	8930	8930	0
11	20240321	203900	92700350	8930	8930	8930	8930	0
12	20240321	203800	92700350	8930	8930	8930	8930	0
13	20240321	203700	92700350	8930	8930	8930	8930	0
14	20240321	203600	92700350	8930	8930	8930	8930	0
15	20240321	203500	92700350	8930	8930	8930	8930	0
16	20240321	203400	92700350	8930	8930	8930	8930	0
17	20240321	203300	92700350	8930	8930	8930	8930	0
18	20240321	203200	92700350	8930	8930	8930	8930	0
19	20240321	203100	92700350	8930	8930	8930	8930	0
20	20240321	203000	92700350	8930	8930	8930	8930	0
21	20240321	202900	92700350	8930	8930	8930	8930	0
22	20240321	202800	92700350	8930	8930	8930	8930	0
23	20240321	202700	92700350	8930	8930	8930	8930	0
24	20240321	202600	92700350	8930	8930	8930	8930	0
25	20240321	202500	92700350	8930	8930	8930	8930	0
26	20240321	202400	92700350	8930	8930	8930	8930	0
27	20240321	202300	92700350	8930	8930	8930	8930	0
28	20240321	202200	92700350	8930	8930	8930	8930	0
29	20240321	202100	92700350	8930	8930	8930	8930	0
30	20240321	202000	92700350	8930	8930	8930	8930	0
31	20240321	201900	92700350	8930	8930	8930	8930	0
32	20240321	201800	92700350	8930	8930	8930	8930	420
33	20240321	201700	92700350	8930	8930	8930	8930	0
34	20240321	201600	92700350	8930	8930	8930	8930	0
35	20240321	201500	92700350	8930	8930	8930	8930	0
36	20240321	201400	92700350	8930	8930	8930	8930	0
37	20240321	201300	92700350	8930	8930	8930	8930	0
38	20240321	201200	92700350	8930	8930	8930	8930	0
39	20240321	201100	92700350	8930	8930	8930	8930	0
40	20240321	201000	92700350	8930	8930	8930	8930	0
41	20240321	200900	92700350	8930	8930	8930	8930	0
42	20240321	200800	92700350	8930	8930	8930	8930	0
43	20240321	200700	92700350	8930	8930	8930	8930	0
44	20240321	200600	92700350	8930	8930	8930	8930	0
45	20240321	200500	92700350	8930	8930	8930	8930	0
46	20240321	200400	92700350	8930	8930	8930	8930	0
47	20240321	200300	92700350	8930	8930	8930	8930	0
48	20240321	200200	92700350	8930	8930	8930	8930	0
49	20240321	200100	92700350	8930	8930	8930	8930	0
50	20240321	200000	92700350	8930	8930	8930	8930	0
51	20240321	195900	92700350	8930	8930	8930	8930	0
52	20240321	195800	92700350	8930	8930	8930	8930	0
53	20240321	195700	92700350	8930	8930	8930	8930	0
54	20240321	195600	92700350	8930	8930	8930	8930	0
55	20240321	195500	92700350	8930	8930	8930	8930	0
56	20240321	195400	92700350	8930	8930	8930	8930	0
57	20240321	195300	92700350	8930	8930	8930	8930	0
58	20240321	195200	92700350	8930	8930	8930	8930	0
59	20240321	195100	92700350	8930	8930	8930	8930	0
60	20240321	195000	92700350	8930	8930	8930	8930	0
61	20240321	194900	92700350	8930	8930	8930	8930	0
62	20240321	194800	92700350	8930	8930	8930	8930	420
63	20240321	194700	92700350	8930	8930	8930	8930	0
64	20240321	194600	92700350	8930	8930	8930	8930	0
65	20240321	194500	92700350	8930	8930	8930	8930	0
66	20240321	194400	92700350	8930	8930	8930	8930	0
67	20240321	194300	92700350	8930	8930	8930	8930	0
68	20240321	194200	92700350	8930	8930	8930	8930	0
69	20240321	194100	92700350	8930	8930	8930	8930	0
70	20240321	194000	92700350	8930	8930	8930	8930	0
71	20240321	193900	92700350	8930	8930	8930	8930	0
72	20240321	193800	92700350	8930	8930	8930	8930	0
73	20240321	193700	92700350	8930	8930	8930	8930	0
74	20240321	193600	92700350	8930	8930	8930	8930	0
75	20240321	193500	92700350	8930	8930	8930	8930	0
76	20240321	193400	92700350	8930	8930	8930	8930	0
77	20240321	193300	92700350	8930	8930	8930	8930	0
78	20240321	193200	92700350	8930	8930	8930	8930	0
79	20240321	193100	92700350	8930	8930	8930	8930	0
80	20240321	193000	92700350	8930	8930	8930	8930	0
81	20240321	192900	92700350	8930	8930	8930	8930	0
82	20240321	192800	92700350	8930	8930	8930	8930	0
83	20240321	192700	92700350	8930	8930	8930	8930	0
84	20240321	192600	92700350	8930	8930	8930	8930	0
85	20240321	192500	92700350	8930	8930	8930	8930	0
86	20240321	192400	92700350	8930	8930	8930	8930	0
87	20240321	192300	92700350	8930	8930	8930	8930	0
88	20240321	192200	92700350	8930	8930	8930	8930	0
89	20240321	192100	92700350	8930	8930	8930	8930	0
90	20240321	192000	92700350	8930	8930	8930	8930	0
91	20240321	191900	92700350	8930	8930	8930	8930	0
92	20240321	191800	92700350	8930	8930	8930	8930	420
93	20240321	191700	92700350	8930	8930	8930	8930	0
94	20240321	191600	92700350	8930	8930	8930	8930	0
95	20240321	191500	92700350	8930	8930	8930	8930	0
96	20240321	191400	92700350	8930	8930	8930	8930	0
97	20240321	191300	92700350	8930	8930	8930	8930	0
98	20240321	191200	92700350	8930	8930	8930	8930	0
99	20240321	191100	92700350	8930	8930	8930	8930	0
100	20240321	191000	92700350	8930	8930	8930	8930	0
101	20240321	190900	92700350	8930	8930	8930	8930	0
102	20240321	190800	92700350	8930	8930	8930	8930	0
103	20240321	190700	92700350	8930	8930	8930	8930	0
104	20240321	190600	92700350	8930	8930	8930	8930	0
105	20240321	190500	92700350	8930	8930	8930	8930	0
106	20240321	190400	92700350	8930	8930	8930	8930	0
107	20240321	190300	92700350	8930	8930	8930	8930	0
108	20240321	190200	92700350	8930	8930	8930	8930	0
109	20240321	190100	92700350	8930	8930	8930	8930	0
110	20240321	190000	92700350	8930	8930	8930	8930	0
111	20240321	185900	92700350	8930	8930	8930	8930	0
112	20240321	185800	92700350	8930	8930	8930	8930	0
113	20240321	185700	92700350	8930	8930	8930	8930	0
114	20240321	185600	92700350	8930	8930	8930	8930	0
115	20240321	185500	92700350	8930	8930	8930	8930	0
116	20240321	185400	92700350	8930	8930	8930	8930	0
117	20240321	185300	92700350	8930	8930	8930	8930	0
118	20240321	185200	92700350	8930	8930	8930	8930	0
119	20240321	185100	92700350	8930	8930	8930	8930	0
120	20240321	185000	92700350	8930	8930	8930	8930	0
121	20240321	184900	92700350	8930	8930	8930	8930	0
122	20240321	184800	92700350	8930	8930	8930	8930	420
123	20240321	184700	92700350	8930	8930	8930	8930	0
124	20240321	184600	92700350	8930	8930	8930	8930	0
125	20240321	184500	92700350	8930	8930	8930	8930	0
126	20240321	184400	92700350	8930	8930	8930	8930	0
127	20240321	184300	92700350	8930	8930	8930	8930	0
128	20240321	184200	92700350	8930	8930	8930	8930	0
129	20240321	184100	92700350	8930	8930	8930	8930	0
130	20240321	184000	92700350	8930	8930	8930	8930	0
131	20240321	183900	92700350	8930	8930	8930	8930	0
132	20240321	183800	92700350	8930	8930	8930	8930	0
133	20240321	183700	92700350	8930	8930	8930	8930	0
134	20240321	183600	92700350	8930	8930	8930	8930	0
135	20240321	183500	92700350	8930	8930	8930	8930	0
136	20240321	183400	92700350	8930	8930	8930	8930	0
137	20240321	183300	92700350	8930	8930	8930	8930	0
138	20240321	183200	92700350	8930	8930	8930	8930	0
139	20240321	183100	92700350	8930	8930	8930	8930	0
140	20240321	183000	92700350	8930	8930	8930	8930	0
141	20240321	182900	92700350	8930	8930	8930	8930	0
142	20240321	182800	92700350	8930	8930	8930	8930	0
143	20240321	182700	92700350	8930	8930	8930	8930	0
144	20240321	182600	92700350	8930	8930	8930	8930	0
145	20240321	182500	92700350	8930	8930	8930	8930	0
146	20240321	182400	92700350	8930	8930	8930	8930	0
147	20240321	182300	92700350	8930	8930	8930	8930	0
148	20240321	182200	92700350	8930	8930	8930	8930	0
149	20240321	182100	92700350	8930	8930	8930	8930	0
150	20240321	182000	92700350	8930	8930	8930	8930	0
151	20240321	181900	92700350	8930	8930	8930	8930	0
152	20240321	181800	92700350	8930	8930	8930	8930	420
153	20240321	181700	92700350	8930	8930	8930	8930	0
154	20240321	181600	92700350	8930	8930	8930	8930	0
155	20240321	181500	92700350	8930	8930	8930	8930	0
156	20240321	181400	92700350	8930	8930	8930	8930	0
157	20240321	181300	92700350	8930	8930	8930	8930	0
158	20240321	181200	92700350	8930	8930	8930	8930	0
159	20240321	181100	92700350	8930	8930	8930	8930	0
160	20240321	181000	92700350	8930	8930	8930	8930	0
161	20240321	180900	92700350	8930	8930	8930	8930	0
162	20240321	180800	92700350	8930	8930	8930	8930	0
163	20240321	180700	92700350	8930	8930	8930	8930	0
164	20240321	180600	92700350	8930	8930	8930	8930	0
165	20240321	180500	92700350	8930	8930	8930	8930	0
166	20240321	180400	92700350	8930	8930	8930	8930	0
167	20240321	180300	92700350	8930	8930	8930	8930	0
168	20240321	180200	92700350	8930	8930	8930	8930	0
169	20240321	180100	92700350	8930	8930	8930	8930	0
170	20240321	180000	92700350	8930	8930	8930	8930	0
171	20240321	175900	92700350	8930	8930	8930	8930	0
172	20240321	175800	92700350	8930	8930	8930	8930	0
173	20240321	175700	92700350	8930	8930	8930	8930	0
174	20240321	175600	92700350	8930	8930	8930	8930	0
175	20240321	175500	92700350	8930	8930	8930	8930	0
176	20240321	175400	92700350	8930	8930	8930	8930	0
177	20240321	175300	92700350	8930	8930	8930	8930	0
178	20240321	175200	92700350	8930	8930	8930	8930	0
179	20240321	175100	92700350	8930	8930	8930	8930	0
180	20240321	175000	92700350	8930	8930	8930	8930	0
181	20240321	174900	92700350	8930	8930	8930	8930	0
182	20240321	174800	92700350	8930	8930	8930	8930	420
183	20240321	174700	92700350	8930	8930	8930	8930	0
184	20240321	174600	92700350	8930	8930	8930	8930	0
185	20240321	174500	92700350	8930	8930	8930	8930	0
186	20240321	174400	92700350	8930	8930	8930	8930	0
187	20240321	174300	92700350	8930	8930	8930	8930	0
188	20240321	174200	92700350	8930	8930	8930	8930	0
189	20240321	174100	92700350	8930	8930	8930	8930	0
190	20240321	174000	92700350	8930	8930	8930	8930	0
191	20240321	173900	92700350	8930	8930	8930	8930	0
192	20240321	173800	92700350	8930	8930	8930	8930	0
193	20240321	173700	92700350	8930	8930	8930	8930	0
194	20240321	173600	92700350	8930	8930	8930	8930	0
195	20240321	173500	92700350	8930	8930	8930	8930	0
196	20240321	173400	92700350	8930	8930	8930	8930	0
197	20240321	173300	92700350	8930	8930	8930	8930	0
198	20240321	173200	92700350	8930	8930	8930	8930	0
199	20240321	173100	92700350	8930	8930	8930	8930	0
200	20240321	173000	92700350	8930	8930	8930	8930	0
201	20240321	172900	92700350	8930	8930	8930	8930	0
202	20240321	172800	92700350	8930	8930	8930	8930	0
203	20240321	172700	92700350	8930	8930	8930	8930	0
204	20240321	172600	92700350	8930	8930	8930	8930	0
205	20240321	172500	92700350	8930	8930	8930	8930	0
206	20240321	172400	92700350	8930	8930	8930	8930	0
207	20240321	172300	92700350	8930	8930	8930	8930	0
208	20240321	172200	92700350	8930	8930	8930	8930	0
209	20240321	172100	92700350	8930	8930	8930	8930	0
210	20240321	172000	92700350	8930	8930	8930	8930	0
211	20240321	171900	92700350	8930	8930	8930	8930	0
212	20240321	171800	92700350	8930	8930	8930	8930	420
213	20240321	171700	92700350	8930	8930	8930	8930	0
214	20240321	171600	92700350	8930	8930	8930	8930	0
215	20240321	171500	92700350	8930	8930	8930	8930	0
216	20240321	171400	92700350	8930	8930	8930	8930	0
217	20240321	171300	92700350	8930	8930	8930	8930	0
218	20240321	171200	92700350	8930	8930	8930	8930	0
219	20240321	171100	92700350	8930	8930	8930	8930	0
220	20240321	171000	92700350	8930	8930	8930	8930	0
221	20240321	170900	92700350	8930	8930	8930	8930	0
222	20240321	170800	92700350	8930	8930	8930	8930	0
223	20240321	170700	92700350	8930	8930	8930	8930	0
224	20240321	170600	92700350	8930	8930	8930	8930	0
225	20240321	170500	92700350	8930	8930	8930	8930	0
226	20240321	170400	92700350	8930	8930	8930	8930	0
227	20240321	170300	92700350	8930	8930	8930	8930	0
228	20240321	170200	92700350	8930	8930	8930	8930	0
229	20240321	170100	92700350	8930	8930	8930	8930	0
230	20240321	170000	92700350	8930	8930	8930	8930	0
231	20240321	165900	92700350	8930	8930	8930	8930	0
232	20240321	165800	92700350	8930	8930	8930	8930	0
233	20240321	165700	92700350	8930	8930	8930	8930	0
234	20240321	165600	92700350	8930	8930	8930	8930	0
235	20240321	165500	92700350	8930	8930	8930	8930	0
236	20240321	165400	92700350	8930	8930	8930	8930	0
237	20240321	165300	92700350	8930	8930	8930	8930	0
238	20240321	165200	92700350	8930	8930	8930	8930	0
239	20240321	165100	92700350	8930	8930	8930	8930	0
240	20240321	165000	92700350	8930	8930	8930	8930	0
241	20240321	164900	92700350	8930	8930	8930	8930	0
242	20240321	164800	92700350	8930	8930	8930	8930	420
243	20240321	164700	92700350	8930	8930	8930	8930	0
244	20240321	164600	92700350	8930	8930	8930	8930	0
245	20240321	164500	92700350	8930	8930	8930	8930	0
246	20240321	164400	92700350	8930	8930	8930	8930	0
247	20240321	164300	92700350	8930	8930	8930	8930	0
248	20240321	164200	92700350	8930	8930	8930	8930	0
249	20240321	164100	92700350	8930	8930	8930	8930	0
250	20240321	164000	92700350	8930	8930	8930	8930	0
251	20240321	163900	92700350	8930	8930	8930	8930	0
252	20240321	163800	92700350	8930	8930	8930	8930	0
253	20240321	163700	92700350	8930	8930	8930	8930	0
254	20240321	163600	92700350	8930	8930	8930	8930	0
255	20240321	163500	92700350	8930	8930	8930	8930	0
256	20240321	163400	92700350	8930	8930	8930	8930	0
257	20240321	163300	92700350	8930	8930	8930	8930	0
258	20240321	163200	92700350	8930	8930	8930	8930	0
259	20240321	163100	92700350	8930	8930	8930	8930	0
260	20240321	163000	92700350	8930	8930	8930	8930	0
261	20240321	162900	92700350	8930	8930	8930	8930	0
262	20240321	162800	92700350	8930	8930	8930	8930	0
263	20240321	162700	92700350	8930	8930	8930	8930	0
264	20240321	162600	92700350	8930	8930	8930	8930	0
265	20240321	162500	92700350	8930	8930	8930	8930	0
266	20240321	162400	92700350	8930	8930	8930	8930	0
267	20240321	162300	92700350	8930	8930	8930	8930	0
268	20240321	162200	92700350	8930	8930	8930	8930	0
269	20240321	162100	92700350	8930	8930	8930	8930	0
270	20240321	162000	92700350	8930	8930	8930	8930	0
271	20240321	161900	92700350	8930	8930	8930	8930	0
272	20240321	161800	92700350	8930	8930	8930	8930	420
273	20240321	161700	92700350	8930	8930	8930	8930	0
274	20240321	161600	92700350	8930	8930	8930	8930	0
275	20240321	161500	92700350	8930	8930	8930	8930	0
276	20240321	161400	92700350	8930	8930	8930	8930	0
277	20240321	161300	92700350	8930	8930	8930	8930	0
278	20240321	161200	92700350	8930	8930	8930	8930	0
279	20240321	161100	92700350	8930	8930	8930	8930	0
280	20240321	161000	92700350	8930	8930	8930	8930	0
281	20240321	160900	92700350	8930	8930	8930	8930	0
282	20240321	160800	92700350	8930	8930	8930	8930	0
283	20240321	160700	92700350	8930	8930	8930	8930	0
284	20240321	160600	92700350	8930	8930	8930	8930	0
285	20240321	160500	92700350	8930	8930	8930	8930	0
286	20240321	160400	92700350	8930	8930	8930	8930	0
287	20240321	160300	92700350	8930	8930	8930	8930	0
288	20240321	160200	92700350	8930	8930	8930	8930	0
289	20240321	160100	92700350	8930	8930	8930	8930	0
290	20240321	160000	92700350	8930	8930	8930	8930	0
291	20240321	155900	92700350	8930	8930	8930	8930	0
292	20240321	155800	92700350	8930	8930	8930	8930	0
293	20240321	155700	92700350	8930	8930	8930	8930	0
294	20240321	155600	92700350	8930	8930	8930	8930	0
295	20240321	155500	92700350	8930	8930	8930	8930	0
296	20240321	155400	92700350	8930	8930	8930	8930	0
297	20240321	155300	92700350	8930	8930	8930	8930	0
298	20240321	155200	92700350	8930	8930	8930	8930	0
299	20240321	155100	92700350	8930	8930	8930	8930	0
300	20240321	155000	92700350	8930	8930	8930	8930	0
301	20240321	154900	92700350	8930	8930	8930	8930	0
302	20240321	154800	92700350	8930	8930	8930	8930	420
303	20240321	154700	92700350	8930	8930	8930	8930	0
304	20240321	154600	92700350	8930	8930	8930	8930	0
305	20240321	154500	92700350	8930	8930	8930	8930	0
306	20240321	154400	92700350	8930	8930	8930	8930	0
307	20240321	154300	92700350	8930	8930	8930	8930	0
308	20240321	154200	92700350	8930	8930	8930	8930	0
309	20240321	154100	92700350	8930	8930	8930	8930	0
310	20240321	154000	92700350	8930	8930	8930	8930	0
311	20240321	153900	92700350	8930	8930	8930	8930	0
312	20240321	153800	92700350	8930	8930	8930	8930	0
313	20240321	153700	92700350	8930	8930	8930	8930	0
314	20240321	153600	92700350	8930	8930	8930	8930	0
315	20240321	153500	92700350	8930	8930	8930	8930	0
316	20240321	153400	92700350	8930	8930	8930	8930	0
317	20240321	153300	92700350	8930	8930	8930	8930	0
318	20240321	153200	92700350	8930	8930	8930	8930	0
319	20240321	153100	92700350	8930	8930	8930	8930	0
320	20240321	153000	92700350	8930	8930	8930	8930	420
321	20240321	152900	88949750	8880	8880	8880	8880	0
322	20240321	152800	88949750	8880	8880	8880	8880	0
323	20240321	152700	88949750	8880	8880	8880	8880	0
324	20240321	152600	88949750	8880	8880	8880	8880	0
325	20240321	152500	88949750	8880	8880	8880	8880	0
326	20240321	152400	88949750	8880	8880	8880	8880	0
327	20240321	152300	88949750	8880	8880	8880	8880	0
328	20240321	152200	88949750	8880	8880	8880	8880	0
329	20240321	152100	88949750	8880	8880	8880	8880	0
330	20240321	152000	88949750	8880	8880	8880	8880	0
331	20240321	151900	88949750	8880	8880	8880	8880	0
332	20240321	151800	88949750	8880	8880	8880	8880	0
333	20240321	151700	88949750	8880	8880	8880	8880	0
334	20240321	151600	88949750	8880	8880	8880	8880	0
335	20240321	151500	88949750	8880	8880	8880	8880	0
336	20240321	151400	88949750	8880	8880	8880	8880	0
337	20240321	151300	88949750	8880	8880	8880	8880	0
338	20240321	151200	88949750	8880	8880	8880	8880	0
339	20240321	151100	88949750	8880	8880	8880	8880	2
340	20240321	151000	88931990	8900	8900	8900	8900	0
341	20240321	150900	88931990	8900	8900	8900	8900	0
342	20240321	150800	88931990	8900	8900	8900	8900	0
343	20240321	150700	88931990	8900	8900	8900	8900	0
344	20240321	150600	88931990	8900	8900	8900	8900	0
345	20240321	150500	88931990	8900	8900	8900	8900	0
346	20240321	150400	88931990	8900	8900	8900	8900	0
347	20240321	150300	88931990	8900	8900	8900	8900	314
348	20240321	150200	86137390	8920	8920	8920	8920	0
349	20240321	150100	86137390	8920	8920	8920	8920	0
350	20240321	150000	86137390	8920	8920	8920	8920	0
351	20240321	145900	86137390	8920	8920	8920	8920	0
352	20240321	145800	86137390	8920	8920	8920	8920	0
353	20240321	145700	86137390	8920	8920	8920	8920	0
354	20240321	145600	86137390	8920	8920	8920	8920	1
355	20240321	145500	86128470	8920	8920	8920	8920	0
356	20240321	145400	86128470	8920	8920	8920	8920	0
357	20240321	145300	86128470	8920	8920	8920	8920	0
358	20240321	145200	86128470	8920	8920	8920	8920	0
359	20240321	145100	86128470	8920	8920	8920	8920	0
360	20240321	145000	86128470	8920	8920	8920	8920	0
361	20240321	144900	86128470	8920	8920	8920	8920	0
362	20240321	144800	86128470	8920	8920	8920	8920	0
363	20240321	144700	86128470	8920	8920	8920	8920	0
364	20240321	144600	86128470	8920	8920	8920	8920	0
365	20240321	144500	86128470	8920	8920	8920	8920	0
366	20240321	144400	86128470	8920	8920	8920	8920	0
367	20240321	144300	86128470	8920	8920	8920	8920	0
368	20240321	144200	86128470	8920	8920	8920	8920	0
369	20240321	144100	86128470	8920	8920	8920	8920	0
370	20240321	144000	86128470	8920	8920	8920	8920	246
371	20240321	143900	83934150	8920	8920	8920	8920	100
372	20240321	143800	83042150	8920	8920	8920	8920	0
373	20240321	143700	83042150	8920	8920	8920	8920	0
374	20240321	143600	83042150	8920	8920	8920	8920	0
375	20240321	143500	83042150	8920	8920	8920	8920	0
376	20240321	143400	83042150	8920	8920	8920	8920	0
377	20240321	143300	83042150	8920	8920	8920	8920	0
378	20240321	143200	83042150	8920	8920	8920	8920	0
379	20240321	143100	83042150	8920	8920	8920	8920	0
380	20240321	143000	83042150	8920	8920	8920	8920	0
381	20240321	142900	83042150	8920	8920	8920	8920	60
382	20240321	142800	82506950	8940	8940	8940	8940	0
383	20240321	142700	82506950	8940	8940	8940	8940	0
384	20240321	142600	82506950	8940	8940	8940	8940	1
385	20240321	142500	82498010	8920	8920	8920	8920	0
386	20240321	142400	82498010	8920	8920	8920	8920	0
387	20240321	142300	82498010	8920	8920	8920	8920	0
388	20240321	142200	82498010	8920	8920	8920	8920	220
389	20240321	142100	80535610	8920	8920	8920	8920	0
390	20240321	142000	80535610	8920	8920	8920	8920	0
391	20240321	141900	80535610	8920	8920	8920	8920	100
392	20240321	141800	79643610	8920	8920	8920	8920	0
393	20240321	141700	79643610	8920	8920	8920	8920	0
394	20240321	141600	79643610	8920	8920	8920	8920	0
395	20240321	141500	79643610	8920	8920	8920	8920	0
396	20240321	141400	79643610	8920	8920	8920	8920	50
397	20240321	141300	79197610	8940	8940	8940	8940	0
398	20240321	141200	79197610	8940	8940	8940	8940	0
399	20240321	141100	79197610	8940	8940	8940	8940	0
400	20240321	141000	79197610	8940	8940	8940	8940	0
401	20240321	140900	79197610	8940	8940	8940	8940	0
402	20240321	140800	79197610	8940	8940	8940	8940	0
403	20240321	140700	79197610	8940	8940	8940	8940	0
404	20240321	140600	79197610	8940	8940	8940	8940	2000
405	20240321	140500	61317610	8910	8910	8910	8910	1
406	20240321	140400	61308700	8890	8890	8890	8890	99
407	20240321	140300	60428590	8890	8900	8900	8890	400
408	20240321	140200	56868620	8900	8910	8910	8900	9
409	20240321	140100	56788460	8940	8940	8940	8940	0
410	20240321	140000	56788460	8940	8940	8940	8940	0
411	20240321	135900	56788460	8940	8940	8940	8940	0
412	20240321	135800	56788460	8940	8940	8940	8940	0
413	20240321	135700	56788460	8940	8940	8940	8940	0
414	20240321	135600	56788460	8940	8940	8940	8940	0
415	20240321	135500	56788460	8940	8940	8940	8940	0
416	20240321	135400	56788460	8940	8940	8940	8940	0
417	20240321	135300	56788460	8940	8940	8940	8940	2
418	20240321	135200	56770580	8940	8940	8940	8940	0
419	20240321	135100	56770580	8940	8940	8940	8940	0
420	20240321	135000	56770580	8940	8940	8940	8940	0
421	20240321	134900	56770580	8940	8940	8940	8940	100
422	20240321	134800	55876580	8940	8940	8940	8940	0
423	20240321	134700	55876580	8940	8940	8940	8940	0
424	20240321	134600	55876580	8940	8940	8940	8940	0
425	20240321	134500	55876580	8940	8940	8940	8940	0
426	20240321	134400	55876580	8940	8940	8940	8940	0
427	20240321	134300	55876580	8940	8940	8940	8940	0
428	20240321	134200	55876580	8940	8940	8940	8940	0
429	20240321	134100	55876580	8940	8940	8940	8940	0
430	20240321	134000	55876580	8940	8940	8940	8940	0
431	20240321	133900	55876580	8940	8940	8940	8940	1
432	20240321	133800	55867640	8940	8940	8940	8940	0
433	20240321	133700	55867640	8940	8940	8940	8940	0
434	20240321	133600	55867640	8940	8940	8940	8940	1
435	20240321	133500	55858700	8940	8900	8940	8900	54
436	20240321	133400	55378030	8900	8900	8900	8900	0
437	20240321	133300	55378030	8900	8900	8900	8900	0
438	20240321	133200	55378030	8900	8880	8900	8880	2191
439	20240321	133100	35880670	8820	8820	8820	8820	0
440	20240321	133000	35880670	8820	8820	8820	8820	0
441	20240321	132900	35880670	8820	8820	8820	8820	1
442	20240321	132800	35871850	8880	8880	8880	8880	1
443	20240321	132700	35862970	8880	8880	8880	8880	0
444	20240321	132600	35862970	8880	8880	8880	8880	10
445	20240321	132500	35774170	8880	8880	8880	8880	0
446	20240321	132400	35774170	8880	8880	8880	8880	0
447	20240321	132300	35774170	8880	8880	8880	8880	1
448	20240321	132200	35765290	8900	8900	8900	8900	0
449	20240321	132100	35765290	8900	8900	8900	8900	0
450	20240321	132000	35765290	8900	8900	8900	8900	0
451	20240321	131900	35765290	8900	8900	8900	8900	0
452	20240321	131800	35765290	8900	8900	8900	8900	0
453	20240321	131700	35765290	8900	8900	8900	8900	0
454	20240321	131600	35765290	8900	8900	8900	8900	0
455	20240321	131500	35765290	8900	8900	8900	8900	0
456	20240321	131400	35765290	8900	8900	8900	8900	0
457	20240321	131300	35765290	8900	8900	8900	8900	0
458	20240321	131200	35765290	8900	8900	8900	8900	0
459	20240321	131100	35765290	8900	8900	8900	8900	0
460	20240321	131000	35765290	8900	8900	8900	8900	0
461	20240321	130900	35765290	8900	8900	8900	8900	0
462	20240321	130800	35765290	8900	8900	8900	8900	0
463	20240321	130700	35765290	8900	8900	8900	8900	0
464	20240321	130600	35765290	8900	8850	8900	8850	1360
465	20240321	130500	23663390	8850	8850	8850	8850	0
466	20240321	130400	23663390	8850	8850	8850	8850	0
467	20240321	130300	23663390	8850	8850	8850	8850	0
468	20240321	130200	23663390	8850	8850	8850	8850	0
469	20240321	130100	23663390	8850	8850	8850	8850	0
470	20240321	130000	23663390	8850	8850	8850	8850	0
471	20240321	125900	23663390	8850	8850	8850	8850	0
472	20240321	125800	23663390	8850	8850	8850	8850	0
473	20240321	125700	23663390	8850	8850	8850	8850	0
474	20240321	125600	23663390	8850	8850	8850	8850	0
475	20240321	125500	23663390	8850	8850	8850	8850	0
476	20240321	125400	23663390	8850	8850	8850	8850	0
477	20240321	125300	23663390	8850	8780	8850	8780	116
478	20240321	125200	22642420	8760	8760	8760	8760	0
479	20240321	125100	22642420	8760	8760	8760	8760	0
480	20240321	125000	22642420	8760	8760	8760	8760	0
481	20240321	124900	22642420	8760	8760	8760	8760	0
482	20240321	124800	22642420	8760	8760	8760	8760	0
483	20240321	124700	22642420	8760	8760	8760	8760	0
484	20240321	124600	22642420	8760	8760	8760	8760	0
485	20240321	124500	22642420	8760	8760	8760	8760	0
486	20240321	124400	22642420	8760	8760	8760	8760	0
487	20240321	124300	22642420	8760	8760	8760	8760	0
488	20240321	124200	22642420	8760	8760	8760	8760	0
489	20240321	124100	22642420	8760	8760	8760	8760	0
490	20240321	124000	22642420	8760	8760	8760	8760	0
491	20240321	123900	22642420	8760	8760	8760	8760	0
492	20240321	123800	22642420	8760	8760	8760	8760	0
493	20240321	123700	22642420	8760	8760	8760	8760	0
494	20240321	123600	22642420	8760	8770	8780	8760	17
495	20240321	123500	22493380	8770	8770	8770	8770	0
496	20240321	123400	22493380	8770	8770	8770	8770	0
497	20240321	123300	22493380	8770	8770	8770	8770	0
498	20240321	123200	22493380	8770	8770	8770	8770	0
499	20240321	123100	22493380	8770	8770	8770	8770	0
500	20240321	123000	22493380	8770	8770	8770	8770	0
501	20240321	122900	22493380	8770	8770	8770	8770	0
502	20240321	122800	22493380	8770	8770	8770	8770	0
503	20240321	122700	22493380	8770	8770	8770	8770	0
504	20240321	122600	22493380	8770	8770	8770	8770	0
505	20240321	122500	22493380	8770	8770	8770	8770	0
506	20240321	122400	22493380	8770	8770	8770	8770	0
507	20240321	122300	22493380	8770	8770	8770	8770	0
508	20240321	122200	22493380	8770	8770	8770	8770	0
509	20240321	122100	22493380	8770	8770	8770	8770	0
510	20240321	122000	22493380	8770	8770	8770	8770	0
511	20240321	121900	22493380	8770	8770	8770	8770	0
512	20240321	121800	22493380	8770	8770	8770	8770	223
513	20240321	121700	20537670	8760	8760	8760	8760	0
514	20240321	121600	20537670	8760	8760	8760	8760	0
515	20240321	121500	20537670	8760	8760	8760	8760	1
516	20240321	121400	20528910	8760	8760	8760	8760	2
517	20240321	121300	20511390	8760	8760	8760	8760	0
518	20240321	121200	20511390	8760	8760	8760	8760	0
519	20240321	121100	20511390	8760	8760	8760	8760	2
520	20240321	121000	20493870	8760	8760	8760	8760	1
521	20240321	120900	20485110	8760	8760	8760	8760	0
522	20240321	120800	20485110	8760	8760	8760	8760	0
523	20240321	120700	20485110	8760	8760	8760	8760	0
524	20240321	120600	20485110	8760	8760	8760	8760	1
525	20240321	120500	20476350	8760	8760	8760	8760	0
526	20240321	120400	20476350	8760	8760	8760	8760	30
527	20240321	120300	20213550	8770	8770	8770	8770	0
528	20240321	120200	20213550	8770	8770	8770	8770	0
529	20240321	120100	20213550	8770	8770	8770	8770	0
530	20240321	120000	20213550	8770	8770	8770	8770	10
531	20240321	115900	20125850	8770	8770	8770	8770	8
532	20240321	115800	20055690	8780	8780	8780	8780	5
533	20240321	115700	20011790	8780	8780	8780	8780	0
534	20240321	115600	20011790	8780	8780	8780	8780	0
535	20240321	115500	20011790	8780	8790	8790	8780	299
536	20240321	115400	17386560	8790	8790	8790	8790	0
537	20240321	115300	17386560	8790	8790	8790	8790	0
538	20240321	115200	17386560	8790	8790	8790	8790	0
539	20240321	115100	17386560	8790	8790	8790	8790	0
540	20240321	115000	17386560	8790	8790	8790	8790	0
541	20240321	114900	17386560	8790	8790	8790	8790	0
542	20240321	114800	17386560	8790	8790	8790	8790	1
543	20240321	114700	17377770	8790	8790	8790	8790	0
544	20240321	114600	17377770	8790	8790	8790	8790	0
545	20240321	114500	17377770	8790	8790	8790	8790	0
546	20240321	114400	17377770	8790	8790	8790	8790	0
547	20240321	114300	17377770	8790	8790	8790	8790	0
548	20240321	114200	17377770	8790	8790	8790	8790	0
549	20240321	114100	17377770	8790	8790	8790	8790	0
550	20240321	114000	17377770	8790	8790	8790	8790	0
551	20240321	113900	17377770	8790	8790	8790	8790	0
552	20240321	113800	17377770	8790	8790	8790	8790	0
553	20240321	113700	17377770	8790	8790	8790	8790	0
554	20240321	113600	17377770	8790	8790	8790	8790	0
555	20240321	113500	17377770	8790	8790	8790	8790	0
556	20240321	113400	17377770	8790	8790	8790	8790	0
557	20240321	113300	17377770	8790	8790	8790	8790	1
558	20240321	113200	17368980	8840	8840	8840	8840	0
559	20240321	113100	17368980	8840	8840	8840	8840	0
560	20240321	113000	17368980	8840	8840	8840	8840	0
561	20240321	112900	17368980	8840	8790	8840	8790	3
562	20240321	112800	17342560	8770	8770	8770	8770	0
563	20240321	112700	17342560	8770	8770	8770	8770	0
564	20240321	112600	17342560	8770	8770	8770	8770	0
565	20240321	112500	17342560	8770	8770	8770	8770	0
566	20240321	112400	17342560	8770	8770	8770	8770	0
567	20240321	112300	17342560	8770	8770	8770	8770	30
568	20240321	112200	17079460	8780	8780	8780	8780	0
569	20240321	112100	17079460	8780	8780	8780	8780	0
570	20240321	112000	17079460	8780	8780	8780	8780	0
571	20240321	111900	17079460	8780	8780	8780	8780	0
572	20240321	111800	17079460	8780	8780	8780	8780	0
573	20240321	111700	17079460	8780	8780	8780	8780	0
574	20240321	111600	17079460	8780	8780	8780	8780	0
575	20240321	111500	17079460	8780	8780	8780	8780	0
576	20240321	111400	17079460	8780	8780	8780	8780	0
577	20240321	111300	17079460	8780	8780	8780	8780	0
578	20240321	111200	17079460	8780	8780	8780	8780	0
579	20240321	111100	17079460	8780	8780	8780	8780	0
580	20240321	111000	17079460	8780	8780	8780	8780	0
581	20240321	110900	17079460	8780	8790	8790	8780	35
582	20240321	110800	16772110	8770	8770	8770	8770	21
583	20240321	110700	16587940	8770	8770	8770	8770	0
584	20240321	110600	16587940	8770	8770	8770	8770	1
585	20240321	110500	16579170	8760	8760	8760	8760	0
586	20240321	110400	16579170	8760	8760	8760	8760	0
587	20240321	110300	16579170	8760	8760	8760	8760	15
588	20240321	110200	16447770	8760	8760	8760	8760	0
589	20240321	110100	16447770	8760	8760	8760	8760	0
590	20240321	110000	16447770	8760	8760	8760	8760	0
591	20240321	105900	16447770	8760	8760	8760	8760	0
592	20240321	105800	16447770	8760	8760	8760	8760	0
593	20240321	105700	16447770	8760	8760	8760	8760	5
594	20240321	105600	16403970	8750	8750	8750	8750	0
595	20240321	105500	16403970	8750	8750	8750	8750	0
596	20240321	105400	16403970	8750	8750	8750	8750	0
597	20240321	105300	16403970	8750	8750	8750	8750	0
598	20240321	105200	16403970	8750	8750	8750	8750	0
599	20240321	105100	16403970	8750	8750	8750	8750	0
600	20240321	105000	16403970	8750	8750	8750	8750	1
601	20240321	104900	16395220	8770	8770	8770	8770	0
602	20240321	104800	16395220	8770	8770	8770	8770	0
603	20240321	104700	16395220	8770	8770	8770	8770	69
604	20240321	104600	15790090	8790	8790	8790	8790	0
605	20240321	104500	15790090	8790	8790	8790	8790	0
606	20240321	104400	15790090	8790	8790	8790	8790	0
607	20240321	104300	15790090	8790	8790	8790	8790	0
608	20240321	104200	15790090	8790	8790	8790	8790	0
609	20240321	104100	15790090	8790	8790	8790	8790	0
610	20240321	104000	15790090	8790	8790	8790	8790	0
611	20240321	103900	15790090	8790	8790	8790	8790	0
612	20240321	103800	15790090	8790	8790	8790	8790	0
613	20240321	103700	15790090	8790	8790	8790	8790	0
614	20240321	103600	15790090	8790	8790	8790	8790	0
615	20240321	103500	15790090	8790	8790	8790	8790	0
616	20240321	103400	15790090	8790	8790	8790	8790	5
617	20240321	103300	15746140	8790	8790	8790	8790	58
618	20240321	103200	15236320	8790	8790	8790	8790	0
619	20240321	103100	15236320	8790	8790	8790	8790	0
620	20240321	103000	15236320	8790	8790	8790	8790	0
621	20240321	102900	15236320	8790	8790	8790	8790	0
622	20240321	102800	15236320	8790	8790	8790	8790	0
623	20240321	102700	15236320	8790	8790	8790	8790	0
624	20240321	102600	15236320	8790	8790	8790	8790	0
625	20240321	102500	15236320	8790	8790	8790	8790	0
626	20240321	102400	15236320	8790	8790	8790	8790	0
627	20240321	102300	15236320	8790	8790	8790	8790	26
628	20240321	102200	15007780	8810	8810	8810	8810	0
629	20240321	102100	15007780	8810	8810	8810	8810	0
630	20240321	102000	15007780	8810	8810	8810	8810	48
631	20240321	101900	14584900	8810	8810	8810	8810	11
632	20240321	101800	14487990	8820	8820	8820	8820	0
633	20240321	101700	14487990	8820	8820	8820	8820	0
634	20240321	101600	14487990	8820	8820	8820	8820	0
635	20240321	101500	14487990	8820	8820	8820	8820	0
636	20240321	101400	14487990	8820	8820	8820	8820	1
637	20240321	101300	14479170	8820	8820	8820	8820	12
638	20240321	101200	14373330	8820	8820	8820	8820	1
639	20240321	101100	14364510	8830	8830	8830	8830	6
640	20240321	101000	14311530	8830	8830	8830	8830	0
641	20240321	100900	14311530	8830	8830	8830	8830	0
642	20240321	100800	14311530	8830	8830	8830	8830	0
643	20240321	100700	14311530	8830	8830	8830	8830	0
644	20240321	100600	14311530	8830	8830	8830	8830	0
645	20240321	100500	14311530	8830	8830	8830	8830	0
646	20240321	100400	14311530	8830	8830	8830	8830	0
647	20240321	100300	14311530	8830	8830	8830	8830	0
648	20240321	100200	14311530	8830	8830	8830	8830	24
649	20240321	100100	14099610	8830	8830	8830	8830	0
650	20240321	100000	14099610	8830	8830	8830	8830	0
651	20240321	095900	14099610	8830	8830	8830	8830	0
652	20240321	095800	14099610	8830	8830	8830	8830	0
653	20240321	095700	14099610	8830	8830	8830	8830	0
654	20240321	095600	14099610	8830	8830	8830	8830	0
655	20240321	095500	14099610	8830	8830	8830	8830	1
656	20240321	095400	14090780	8810	8810	8810	8810	0
657	20240321	095300	14090780	8810	8810	8810	8810	0
658	20240321	095200	14090780	8810	8800	8810	8740	444
659	20240321	095100	10195220	8800	8780	8800	8780	60
660	20240321	095000	9668120	8770	8770	8770	8770	0
661	20240321	094900	9668120	8770	8770	8770	8770	2
662	20240321	094800	9650580	8800	8800	8800	8800	0
663	20240321	094700	9650580	8800	8800	8800	8800	51
664	20240321	094600	9201780	8800	8800	8800	8800	0
665	20240321	094500	9201780	8800	8800	8800	8800	0
666	20240321	094400	9201780	8800	8800	8800	8800	12
667	20240321	094300	9096180	8800	8800	8800	8800	0
668	20240321	094200	9096180	8800	8800	8800	8800	0
669	20240321	094100	9096180	8800	8800	8800	8800	12
670	20240321	094000	8990580	8810	8810	8810	8810	0
671	20240321	093900	8990580	8810	8810	8810	8810	0
672	20240321	093800	8990580	8810	8810	8810	8810	0
673	20240321	093700	8990580	8810	8810	8810	8810	0
674	20240321	093600	8990580	8810	8810	8810	8810	0
675	20240321	093500	8990580	8810	8810	8810	8810	0
676	20240321	093400	8990580	8810	8810	8810	8810	0
677	20240321	093300	8990580	8810	8810	8810	8810	0
678	20240321	093200	8990580	8810	8810	8810	8810	1
679	20240321	093100	8981770	8800	8800	8800	8800	0
680	20240321	093000	8981770	8800	8800	8800	8800	0
681	20240321	092900	8981770	8800	8800	8800	8800	0
682	20240321	092800	8981770	8800	8800	8800	8800	0
683	20240321	092700	8981770	8800	8800	8800	8800	0
684	20240321	092600	8981770	8800	8800	8800	8800	0
685	20240321	092500	8981770	8800	8800	8800	8800	257
686	20240321	092400	6720170	8810	8810	8810	8810	0
687	20240321	092300	6720170	8810	8810	8810	8810	0
688	20240321	092200	6720170	8810	8810	8810	8810	5
689	20240321	092100	6676120	8820	8820	8820	8820	0
690	20240321	092000	6676120	8820	8820	8820	8820	0
691	20240321	091900	6676120	8820	8820	8820	8820	0
692	20240321	091800	6676120	8820	8820	8820	8820	187
693	20240321	091700	5026780	8930	8930	8930	8930	0
694	20240321	091600	5026780	8930	8930	8930	8930	0
695	20240321	091500	5026780	8930	8930	8930	8930	1
696	20240321	091400	5017850	8800	8810	8810	8800	251
697	20240321	091300	2808340	8990	8860	8990	8860	100
698	20240321	091200	1916910	8860	8860	8860	8860	0
699	20240321	091100	1916910	8860	8860	8860	8860	0
700	20240321	091000	1916910	8860	8860	8860	8860	0
701	20240321	090900	1916910	8860	8860	8860	8860	0
702	20240321	090800	1916910	8860	8860	8860	8860	0
703	20240321	090700	1916910	8860	8850	8860	8850	100
704	20240321	090600	1031230	8860	8800	8860	8800	100
705	20240321	090500	149680	8800	8800	8800	8800	1
706	20240321	090400	140880	8800	8800	8800	8800	0
707	20240321	090300	140880	8800	8800	8800	8800	14
708	20240321	090200	17680	8840	8840	8840	8840	1
709	20240321	090100	8840	8840	8840	8840	8840	0
710	20240321	090000	8840	8840	8840	8840	8840	1