KissMeData/225190/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	204200	117818930	9200	9200	9200	9200	58
3	20240320	204100	117818930	9200	9200	9200	9200	0
4	20240320	204000	117818930	9200	9200	9200	9200	0
5	20240320	203900	117818930	9200	9200	9200	9200	0
6	20240320	203800	117818930	9200	9200	9200	9200	0
7	20240320	203700	117818930	9200	9200	9200	9200	0
8	20240320	203600	117818930	9200	9200	9200	9200	0
9	20240320	203500	117818930	9200	9200	9200	9200	0
10	20240320	203400	117818930	9200	9200	9200	9200	0
11	20240320	203300	117818930	9200	9200	9200	9200	0
12	20240320	203200	117818930	9200	9200	9200	9200	0
13	20240320	203100	117818930	9200	9200	9200	9200	0
14	20240320	203000	117818930	9200	9200	9200	9200	0
15	20240320	202900	117818930	9200	9200	9200	9200	0
16	20240320	202800	117818930	9200	9200	9200	9200	0
17	20240320	202700	117818930	9200	9200	9200	9200	0
18	20240320	202600	117818930	9200	9200	9200	9200	0
19	20240320	202500	117818930	9200	9200	9200	9200	0
20	20240320	202400	117818930	9200	9200	9200	9200	0
21	20240320	202300	117818930	9200	9200	9200	9200	0
22	20240320	202200	117818930	9200	9200	9200	9200	0
23	20240320	202100	117818930	9200	9200	9200	9200	0
24	20240320	202000	117818930	9200	9200	9200	9200	0
25	20240320	201900	117818930	9200	9200	9200	9200	0
26	20240320	201800	117818930	9200	9200	9200	9200	0
27	20240320	201700	117818930	9200	9200	9200	9200	0
28	20240320	201600	117818930	9200	9200	9200	9200	0
29	20240320	201500	117818930	9200	9200	9200	9200	0
30	20240320	201400	117818930	9200	9200	9200	9200	0
31	20240320	201300	117818930	9200	9200	9200	9200	0
32	20240320	201200	117818930	9200	9200	9200	9200	58
33	20240320	201100	117818930	9200	9200	9200	9200	0
34	20240320	201000	117818930	9200	9200	9200	9200	0
35	20240320	200900	117818930	9200	9200	9200	9200	0
36	20240320	200800	117818930	9200	9200	9200	9200	0
37	20240320	200700	117818930	9200	9200	9200	9200	0
38	20240320	200600	117818930	9200	9200	9200	9200	0
39	20240320	200500	117818930	9200	9200	9200	9200	0
40	20240320	200400	117818930	9200	9200	9200	9200	0
41	20240320	200300	117818930	9200	9200	9200	9200	0
42	20240320	200200	117818930	9200	9200	9200	9200	0
43	20240320	200100	117818930	9200	9200	9200	9200	0
44	20240320	200000	117818930	9200	9200	9200	9200	0
45	20240320	195900	117818930	9200	9200	9200	9200	0
46	20240320	195800	117818930	9200	9200	9200	9200	0
47	20240320	195700	117818930	9200	9200	9200	9200	0
48	20240320	195600	117818930	9200	9200	9200	9200	0
49	20240320	195500	117818930	9200	9200	9200	9200	0
50	20240320	195400	117818930	9200	9200	9200	9200	0
51	20240320	195300	117818930	9200	9200	9200	9200	0
52	20240320	195200	117818930	9200	9200	9200	9200	0
53	20240320	195100	117818930	9200	9200	9200	9200	0
54	20240320	195000	117818930	9200	9200	9200	9200	0
55	20240320	194900	117818930	9200	9200	9200	9200	0
56	20240320	194800	117818930	9200	9200	9200	9200	0
57	20240320	194700	117818930	9200	9200	9200	9200	0
58	20240320	194600	117818930	9200	9200	9200	9200	0
59	20240320	194500	117818930	9200	9200	9200	9200	0
60	20240320	194400	117818930	9200	9200	9200	9200	0
61	20240320	194300	117818930	9200	9200	9200	9200	0
62	20240320	194200	117818930	9200	9200	9200	9200	58
63	20240320	194100	117818930	9200	9200	9200	9200	0
64	20240320	194000	117818930	9200	9200	9200	9200	0
65	20240320	193900	117818930	9200	9200	9200	9200	0
66	20240320	193800	117818930	9200	9200	9200	9200	0
67	20240320	193700	117818930	9200	9200	9200	9200	0
68	20240320	193600	117818930	9200	9200	9200	9200	0
69	20240320	193500	117818930	9200	9200	9200	9200	0
70	20240320	193400	117818930	9200	9200	9200	9200	0
71	20240320	193300	117818930	9200	9200	9200	9200	0
72	20240320	193200	117818930	9200	9200	9200	9200	0
73	20240320	193100	117818930	9200	9200	9200	9200	0
74	20240320	193000	117818930	9200	9200	9200	9200	0
75	20240320	192900	117818930	9200	9200	9200	9200	0
76	20240320	192800	117818930	9200	9200	9200	9200	0
77	20240320	192700	117818930	9200	9200	9200	9200	0
78	20240320	192600	117818930	9200	9200	9200	9200	0
79	20240320	192500	117818930	9200	9200	9200	9200	0
80	20240320	192400	117818930	9200	9200	9200	9200	0
81	20240320	192300	117818930	9200	9200	9200	9200	0
82	20240320	192200	117818930	9200	9200	9200	9200	0
83	20240320	192100	117818930	9200	9200	9200	9200	0
84	20240320	192000	117818930	9200	9200	9200	9200	0
85	20240320	191900	117818930	9200	9200	9200	9200	0
86	20240320	191800	117818930	9200	9200	9200	9200	0
87	20240320	191700	117818930	9200	9200	9200	9200	0
88	20240320	191600	117818930	9200	9200	9200	9200	0
89	20240320	191500	117818930	9200	9200	9200	9200	0
90	20240320	191400	117818930	9200	9200	9200	9200	0
91	20240320	191300	117818930	9200	9200	9200	9200	0
92	20240320	191200	117818930	9200	9200	9200	9200	58
93	20240320	191100	117818930	9200	9200	9200	9200	0
94	20240320	191000	117818930	9200	9200	9200	9200	0
95	20240320	190900	117818930	9200	9200	9200	9200	0
96	20240320	190800	117818930	9200	9200	9200	9200	0
97	20240320	190700	117818930	9200	9200	9200	9200	0
98	20240320	190600	117818930	9200	9200	9200	9200	0
99	20240320	190500	117818930	9200	9200	9200	9200	0
100	20240320	190400	117818930	9200	9200	9200	9200	0
101	20240320	190300	117818930	9200	9200	9200	9200	0
102	20240320	190200	117818930	9200	9200	9200	9200	0
103	20240320	190100	117818930	9200	9200	9200	9200	0
104	20240320	190000	117818930	9200	9200	9200	9200	0
105	20240320	185900	117818930	9200	9200	9200	9200	0
106	20240320	185800	117818930	9200	9200	9200	9200	0
107	20240320	185700	117818930	9200	9200	9200	9200	0
108	20240320	185600	117818930	9200	9200	9200	9200	0
109	20240320	185500	117818930	9200	9200	9200	9200	0
110	20240320	185400	117818930	9200	9200	9200	9200	0
111	20240320	185300	117818930	9200	9200	9200	9200	0
112	20240320	185200	117818930	9200	9200	9200	9200	0
113	20240320	185100	117818930	9200	9200	9200	9200	0
114	20240320	185000	117818930	9200	9200	9200	9200	0
115	20240320	184900	117818930	9200	9200	9200	9200	0
116	20240320	184800	117818930	9200	9200	9200	9200	0
117	20240320	184700	117818930	9200	9200	9200	9200	0
118	20240320	184600	117818930	9200	9200	9200	9200	0
119	20240320	184500	117818930	9200	9200	9200	9200	0
120	20240320	184400	117818930	9200	9200	9200	9200	0
121	20240320	184300	117818930	9200	9200	9200	9200	0
122	20240320	184200	117818930	9200	9200	9200	9200	58
123	20240320	184100	117818930	9200	9200	9200	9200	0
124	20240320	184000	117818930	9200	9200	9200	9200	0
125	20240320	183900	117818930	9200	9200	9200	9200	0
126	20240320	183800	117818930	9200	9200	9200	9200	0
127	20240320	183700	117818930	9200	9200	9200	9200	0
128	20240320	183600	117818930	9200	9200	9200	9200	0
129	20240320	183500	117818930	9200	9200	9200	9200	0
130	20240320	183400	117818930	9200	9200	9200	9200	0
131	20240320	183300	117818930	9200	9200	9200	9200	0
132	20240320	183200	117818930	9200	9200	9200	9200	0
133	20240320	183100	117818930	9200	9200	9200	9200	0
134	20240320	183000	117818930	9200	9200	9200	9200	0
135	20240320	182900	117818930	9200	9200	9200	9200	0
136	20240320	182800	117818930	9200	9200	9200	9200	0
137	20240320	182700	117818930	9200	9200	9200	9200	0
138	20240320	182600	117818930	9200	9200	9200	9200	0
139	20240320	182500	117818930	9200	9200	9200	9200	0
140	20240320	182400	117818930	9200	9200	9200	9200	0
141	20240320	182300	117818930	9200	9200	9200	9200	0
142	20240320	182200	117818930	9200	9200	9200	9200	0
143	20240320	182100	117818930	9200	9200	9200	9200	0
144	20240320	182000	117818930	9200	9200	9200	9200	0
145	20240320	181900	117818930	9200	9200	9200	9200	0
146	20240320	181800	117818930	9200	9200	9200	9200	0
147	20240320	181700	117818930	9200	9200	9200	9200	0
148	20240320	181600	117818930	9200	9200	9200	9200	0
149	20240320	181500	117818930	9200	9200	9200	9200	0
150	20240320	181400	117818930	9200	9200	9200	9200	0
151	20240320	181300	117818930	9200	9200	9200	9200	0
152	20240320	181200	117818930	9200	9200	9200	9200	58
153	20240320	181100	117818930	9200	9200	9200	9200	0
154	20240320	181000	117818930	9200	9200	9200	9200	0
155	20240320	180900	117818930	9200	9200	9200	9200	0
156	20240320	180800	117818930	9200	9200	9200	9200	0
157	20240320	180700	117818930	9200	9200	9200	9200	0
158	20240320	180600	117818930	9200	9200	9200	9200	0
159	20240320	180500	117818930	9200	9200	9200	9200	0
160	20240320	180400	117818930	9200	9200	9200	9200	0
161	20240320	180300	117818930	9200	9200	9200	9200	0
162	20240320	180200	117818930	9200	9200	9200	9200	0
163	20240320	180100	117818930	9200	9200	9200	9200	0
164	20240320	180000	117818930	9200	9200	9200	9200	0
165	20240320	175900	117818930	9200	9200	9200	9200	0
166	20240320	175800	117818930	9200	9200	9200	9200	0
167	20240320	175700	117818930	9200	9200	9200	9200	0
168	20240320	175600	117818930	9200	9200	9200	9200	0
169	20240320	175500	117818930	9200	9200	9200	9200	0
170	20240320	175400	117818930	9200	9200	9200	9200	0
171	20240320	175300	117818930	9200	9200	9200	9200	0
172	20240320	175200	117818930	9200	9200	9200	9200	0
173	20240320	175100	117818930	9200	9200	9200	9200	0
174	20240320	175000	117818930	9200	9200	9200	9200	0
175	20240320	174900	117818930	9200	9200	9200	9200	0
176	20240320	174800	117818930	9200	9200	9200	9200	0
177	20240320	174700	117818930	9200	9200	9200	9200	0
178	20240320	174600	117818930	9200	9200	9200	9200	0
179	20240320	174500	117818930	9200	9200	9200	9200	0
180	20240320	174400	117818930	9200	9200	9200	9200	0
181	20240320	174300	117818930	9200	9200	9200	9200	0
182	20240320	174200	117818930	9200	9200	9200	9200	58
183	20240320	174100	117818930	9200	9200	9200	9200	0
184	20240320	174000	117818930	9200	9200	9200	9200	0
185	20240320	173900	117818930	9200	9200	9200	9200	0
186	20240320	173800	117818930	9200	9200	9200	9200	0
187	20240320	173700	117818930	9200	9200	9200	9200	0
188	20240320	173600	117818930	9200	9200	9200	9200	0
189	20240320	173500	117818930	9200	9200	9200	9200	0
190	20240320	173400	117818930	9200	9200	9200	9200	0
191	20240320	173300	117818930	9200	9200	9200	9200	0
192	20240320	173200	117818930	9200	9200	9200	9200	0
193	20240320	173100	117818930	9200	9200	9200	9200	0
194	20240320	173000	117818930	9200	9200	9200	9200	0
195	20240320	172900	117818930	9200	9200	9200	9200	0
196	20240320	172800	117818930	9200	9200	9200	9200	0
197	20240320	172700	117818930	9200	9200	9200	9200	0
198	20240320	172600	117818930	9200	9200	9200	9200	0
199	20240320	172500	117818930	9200	9200	9200	9200	0
200	20240320	172400	117818930	9200	9200	9200	9200	0
201	20240320	172300	117818930	9200	9200	9200	9200	0
202	20240320	172200	117818930	9200	9200	9200	9200	0
203	20240320	172100	117818930	9200	9200	9200	9200	0
204	20240320	172000	117818930	9200	9200	9200	9200	0
205	20240320	171900	117818930	9200	9200	9200	9200	0
206	20240320	171800	117818930	9200	9200	9200	9200	0
207	20240320	171700	117818930	9200	9200	9200	9200	0
208	20240320	171600	117818930	9200	9200	9200	9200	0
209	20240320	171500	117818930	9200	9200	9200	9200	0
210	20240320	171400	117818930	9200	9200	9200	9200	0
211	20240320	171300	117818930	9200	9200	9200	9200	0
212	20240320	171200	117818930	9200	9200	9200	9200	58
213	20240320	171100	117818930	9200	9200	9200	9200	0
214	20240320	171000	117818930	9200	9200	9200	9200	0
215	20240320	170900	117818930	9200	9200	9200	9200	0
216	20240320	170800	117818930	9200	9200	9200	9200	0
217	20240320	170700	117818930	9200	9200	9200	9200	0
218	20240320	170600	117818930	9200	9200	9200	9200	0
219	20240320	170500	117818930	9200	9200	9200	9200	0
220	20240320	170400	117818930	9200	9200	9200	9200	0
221	20240320	170300	117818930	9200	9200	9200	9200	0
222	20240320	170200	117818930	9200	9200	9200	9200	0
223	20240320	170100	117818930	9200	9200	9200	9200	0
224	20240320	170000	117818930	9200	9200	9200	9200	0
225	20240320	165900	117818930	9200	9200	9200	9200	0
226	20240320	165800	117818930	9200	9200	9200	9200	0
227	20240320	165700	117818930	9200	9200	9200	9200	0
228	20240320	165600	117818930	9200	9200	9200	9200	0
229	20240320	165500	117818930	9200	9200	9200	9200	0
230	20240320	165400	117818930	9200	9200	9200	9200	0
231	20240320	165300	117818930	9200	9200	9200	9200	0
232	20240320	165200	117818930	9200	9200	9200	9200	0
233	20240320	165100	117818930	9200	9200	9200	9200	0
234	20240320	165000	117818930	9200	9200	9200	9200	0
235	20240320	164900	117818930	9200	9200	9200	9200	0
236	20240320	164800	117818930	9200	9200	9200	9200	0
237	20240320	164700	117818930	9200	9200	9200	9200	0
238	20240320	164600	117818930	9200	9200	9200	9200	0
239	20240320	164500	117818930	9200	9200	9200	9200	0
240	20240320	164400	117818930	9200	9200	9200	9200	0
241	20240320	164300	117818930	9200	9200	9200	9200	0
242	20240320	164200	117818930	9200	9200	9200	9200	58
243	20240320	164100	117818930	9200	9200	9200	9200	0
244	20240320	164000	117818930	9200	9200	9200	9200	0
245	20240320	163900	117818930	9200	9200	9200	9200	0
246	20240320	163800	117818930	9200	9200	9200	9200	0
247	20240320	163700	117818930	9200	9200	9200	9200	0
248	20240320	163600	117818930	9200	9200	9200	9200	0
249	20240320	163500	117818930	9200	9200	9200	9200	0
250	20240320	163400	117818930	9200	9200	9200	9200	0
251	20240320	163300	117818930	9200	9200	9200	9200	0
252	20240320	163200	117818930	9200	9200	9200	9200	0
253	20240320	163100	117818930	9200	9200	9200	9200	0
254	20240320	163000	117818930	9200	9200	9200	9200	0
255	20240320	162900	117818930	9200	9200	9200	9200	0
256	20240320	162800	117818930	9200	9200	9200	9200	0
257	20240320	162700	117818930	9200	9200	9200	9200	0
258	20240320	162600	117818930	9200	9200	9200	9200	0
259	20240320	162500	117818930	9200	9200	9200	9200	0
260	20240320	162400	117818930	9200	9200	9200	9200	0
261	20240320	162300	117818930	9200	9200	9200	9200	0
262	20240320	162200	117818930	9200	9200	9200	9200	0
263	20240320	162100	117818930	9200	9200	9200	9200	0
264	20240320	162000	117818930	9200	9200	9200	9200	0
265	20240320	161900	117818930	9200	9200	9200	9200	0
266	20240320	161800	117818930	9200	9200	9200	9200	0
267	20240320	161700	117818930	9200	9200	9200	9200	0
268	20240320	161600	117818930	9200	9200	9200	9200	0
269	20240320	161500	117818930	9200	9200	9200	9200	0
270	20240320	161400	117818930	9200	9200	9200	9200	0
271	20240320	161300	117818930	9200	9200	9200	9200	0
272	20240320	161200	117818930	9200	9200	9200	9200	58
273	20240320	161100	117818930	9200	9200	9200	9200	0
274	20240320	161000	117818930	9200	9200	9200	9200	0
275	20240320	160900	117818930	9200	9200	9200	9200	0
276	20240320	160800	117818930	9200	9200	9200	9200	0
277	20240320	160700	117818930	9200	9200	9200	9200	0
278	20240320	160600	117818930	9200	9200	9200	9200	0
279	20240320	160500	117818930	9200	9200	9200	9200	0
280	20240320	160400	117818930	9200	9200	9200	9200	0
281	20240320	160300	117818930	9200	9200	9200	9200	0
282	20240320	160200	117818930	9200	9200	9200	9200	0
283	20240320	160100	117818930	9200	9200	9200	9200	0
284	20240320	160000	117818930	9200	9200	9200	9200	0
285	20240320	155900	117818930	9200	9200	9200	9200	0
286	20240320	155800	117818930	9200	9200	9200	9200	0
287	20240320	155700	117818930	9200	9200	9200	9200	0
288	20240320	155600	117818930	9200	9200	9200	9200	0
289	20240320	155500	117818930	9200	9200	9200	9200	0
290	20240320	155400	117818930	9200	9200	9200	9200	0
291	20240320	155300	117818930	9200	9200	9200	9200	0
292	20240320	155200	117818930	9200	9200	9200	9200	0
293	20240320	155100	117818930	9200	9200	9200	9200	0
294	20240320	155000	117818930	9200	9200	9200	9200	0
295	20240320	154900	117818930	9200	9200	9200	9200	0
296	20240320	154800	117818930	9200	9200	9200	9200	0
297	20240320	154700	117818930	9200	9200	9200	9200	0
298	20240320	154600	117818930	9200	9200	9200	9200	0
299	20240320	154500	117818930	9200	9200	9200	9200	0
300	20240320	154400	117818930	9200	9200	9200	9200	0
301	20240320	154300	117818930	9200	9200	9200	9200	0
302	20240320	154200	117818930	9200	9200	9200	9200	58
303	20240320	154100	117818930	9200	9200	9200	9200	0
304	20240320	154000	117818930	9200	9200	9200	9200	0
305	20240320	153900	117818930	9200	9200	9200	9200	0
306	20240320	153800	117818930	9200	9200	9200	9200	0
307	20240320	153700	117818930	9200	9200	9200	9200	0
308	20240320	153600	117818930	9200	9200	9200	9200	0
309	20240320	153500	117818930	9200	9200	9200	9200	0
310	20240320	153400	117818930	9200	9200	9200	9200	0
311	20240320	153300	117818930	9200	9200	9200	9200	0
312	20240320	153200	117818930	9200	9200	9200	9200	0
313	20240320	153100	117818930	9200	9200	9200	9200	0
314	20240320	153000	117818930	9200	9200	9200	9200	58
315	20240320	152900	117285330	9190	9190	9190	9190	0
316	20240320	152800	117285330	9190	9190	9190	9190	0
317	20240320	152700	117285330	9190	9190	9190	9190	0
318	20240320	152600	117285330	9190	9190	9190	9190	0
319	20240320	152500	117285330	9190	9190	9190	9190	0
320	20240320	152400	117285330	9190	9190	9190	9190	0
321	20240320	152300	117285330	9190	9190	9190	9190	0
322	20240320	152200	117285330	9190	9190	9190	9190	0
323	20240320	152100	117285330	9190	9190	9190	9190	0
324	20240320	152000	117285330	9190	9190	9190	9190	0
325	20240320	151900	117285330	9190	9190	9190	9190	0
326	20240320	151800	117285330	9190	9190	9190	9190	12
327	20240320	151700	117175050	9190	9190	9190	9190	0
328	20240320	151600	117175050	9190	9190	9190	9190	0
329	20240320	151500	117175050	9190	9190	9190	9190	11
330	20240320	151400	117073960	9190	9190	9190	9190	0
331	20240320	151300	117073960	9190	9190	9190	9190	0
332	20240320	151200	117073960	9190	9190	9190	9190	11
333	20240320	151100	116972870	9200	9200	9200	9200	0
334	20240320	151000	116972870	9200	9200	9200	9200	0
335	20240320	150900	116972870	9200	9200	9200	9200	0
336	20240320	150800	116972870	9200	9200	9200	9200	25
337	20240320	150700	116742870	9190	9200	9200	9190	23
338	20240320	150600	116531290	9200	9200	9200	9200	0
339	20240320	150500	116531290	9200	9200	9200	9200	0
340	20240320	150400	116531290	9200	9200	9200	9200	0
341	20240320	150300	116531290	9200	9200	9200	9200	0
342	20240320	150200	116531290	9200	9200	9200	9200	0
343	20240320	150100	116531290	9200	9200	9200	9200	0
344	20240320	150000	116531290	9200	9200	9200	9200	15
345	20240320	145900	116393290	9200	9200	9200	9200	0
346	20240320	145800	116393290	9200	9200	9200	9200	1
347	20240320	145700	116384090	9190	9190	9190	9190	0
348	20240320	145600	116384090	9190	9190	9190	9190	283
349	20240320	145500	113783320	9200	9200	9200	9200	0
350	20240320	145400	113783320	9200	9200	9200	9200	1
351	20240320	145300	113774120	9190	9190	9190	9190	0
352	20240320	145200	113774120	9190	9190	9190	9190	0
353	20240320	145100	113774120	9190	9190	9190	9190	0
354	20240320	145000	113774120	9190	9190	9190	9190	0
355	20240320	144900	113774120	9190	9190	9190	9190	0
356	20240320	144800	113774120	9190	9190	9190	9190	0
357	20240320	144700	113774120	9190	9190	9190	9190	0
358	20240320	144600	113774120	9190	9190	9190	9190	0
359	20240320	144500	113774120	9190	9190	9190	9190	57
360	20240320	144400	113250290	9200	9200	9200	9200	0
361	20240320	144300	113250290	9200	9200	9200	9200	0
362	20240320	144200	113250290	9200	9200	9200	9200	0
363	20240320	144100	113250290	9200	9200	9200	9200	0
364	20240320	144000	113250290	9200	9200	9200	9200	0
365	20240320	143900	113250290	9200	9200	9200	9200	0
366	20240320	143800	113250290	9200	9200	9200	9200	0
367	20240320	143700	113250290	9200	9200	9200	9200	1
368	20240320	143600	113241090	9200	9200	9200	9200	7
369	20240320	143500	113176690	9200	9200	9200	9200	0
370	20240320	143400	113176690	9200	9200	9200	9200	0
371	20240320	143300	113176690	9200	9200	9200	9200	0
372	20240320	143200	113176690	9200	9200	9200	9200	0
373	20240320	143100	113176690	9200	9200	9200	9200	0
374	20240320	143000	113176690	9200	9200	9200	9200	0
375	20240320	142900	113176690	9200	9200	9200	9200	0
376	20240320	142800	113176690	9200	9200	9200	9200	0
377	20240320	142700	113176690	9200	9200	9200	9200	0
378	20240320	142600	113176690	9200	9200	9200	9200	0
379	20240320	142500	113176690	9200	9200	9200	9200	0
380	20240320	142400	113176690	9200	9200	9200	9200	0
381	20240320	142300	113176690	9200	9200	9200	9200	2
382	20240320	142200	113158290	9200	9200	9200	9200	0
383	20240320	142100	113158290	9200	9200	9200	9200	2
384	20240320	142000	113139890	9200	9200	9200	9200	0
385	20240320	141900	113139890	9200	9200	9200	9200	0
386	20240320	141800	113139890	9200	9200	9200	9200	0
387	20240320	141700	113139890	9200	9200	9200	9200	1
388	20240320	141600	113130690	9200	9200	9200	9200	504
389	20240320	141500	108493890	9210	9210	9210	9210	3
390	20240320	141400	108466260	9210	9210	9210	9210	50
391	20240320	141300	108005760	9210	9210	9210	9210	0
392	20240320	141200	108005760	9210	9210	9210	9210	0
393	20240320	141100	108005760	9210	9210	9210	9210	0
394	20240320	141000	108005760	9210	9210	9210	9210	0
395	20240320	140900	108005760	9210	9210	9210	9210	0
396	20240320	140800	108005760	9210	9210	9210	9210	0
397	20240320	140700	108005760	9210	9210	9210	9210	0
398	20240320	140600	108005760	9210	9210	9210	9210	0
399	20240320	140500	108005760	9210	9210	9210	9210	0
400	20240320	140400	108005760	9210	9210	9210	9210	0
401	20240320	140300	108005760	9210	9210	9210	9210	0
402	20240320	140200	108005760	9210	9210	9210	9210	0
403	20240320	140100	108005760	9210	9210	9210	9210	0
404	20240320	140000	108005760	9210	9210	9210	9210	0
405	20240320	135900	108005760	9210	9210	9210	9210	0
406	20240320	135800	108005760	9210	9210	9210	9210	0
407	20240320	135700	108005760	9210	9210	9210	9210	0
408	20240320	135600	108005760	9210	9210	9210	9210	0
409	20240320	135500	108005760	9210	9210	9210	9210	0
410	20240320	135400	108005760	9210	9210	9210	9210	0
411	20240320	135300	108005760	9210	9210	9210	9210	0
412	20240320	135200	108005760	9210	9210	9210	9210	0
413	20240320	135100	108005760	9210	9200	9210	9200	10
414	20240320	135000	107913750	9200	9200	9200	9200	160
415	20240320	134900	106441750	9200	9200	9200	9200	0
416	20240320	134800	106441750	9200	9200	9200	9200	0
417	20240320	134700	106441750	9200	9200	9200	9200	0
418	20240320	134600	106441750	9200	9200	9200	9200	0
419	20240320	134500	106441750	9200	9200	9200	9200	0
420	20240320	134400	106441750	9200	9200	9200	9200	0
421	20240320	134300	106441750	9200	9200	9200	9200	0
422	20240320	134200	106441750	9200	9200	9200	9200	5
423	20240320	134100	106395750	9200	9200	9200	9200	0
424	20240320	134000	106395750	9200	9200	9200	9200	0
425	20240320	133900	106395750	9200	9200	9200	9200	10
426	20240320	133800	106303750	9200	9200	9200	9200	0
427	20240320	133700	106303750	9200	9200	9200	9200	0
428	20240320	133600	106303750	9200	9200	9200	9200	26
429	20240320	133500	106064550	9200	9200	9200	9200	0
430	20240320	133400	106064550	9200	9200	9200	9200	0
431	20240320	133300	106064550	9200	9200	9200	9200	53
432	20240320	133200	105576950	9190	9190	9190	9190	0
433	20240320	133100	105576950	9190	9190	9190	9190	0
434	20240320	133000	105576950	9190	9190	9190	9190	0
435	20240320	132900	105576950	9190	9190	9190	9190	0
436	20240320	132800	105576950	9190	9190	9190	9190	0
437	20240320	132700	105576950	9190	9190	9190	9190	0
438	20240320	132600	105576950	9190	9190	9190	9190	0
439	20240320	132500	105576950	9190	9190	9190	9190	0
440	20240320	132400	105576950	9190	9190	9190	9190	20
441	20240320	132300	105393150	9200	9200	9200	9200	0
442	20240320	132200	105393150	9200	9200	9200	9200	0
443	20240320	132100	105393150	9200	9200	9200	9200	0
444	20240320	132000	105393150	9200	9200	9200	9200	0
445	20240320	131900	105393150	9200	9200	9200	9200	0
446	20240320	131800	105393150	9200	9200	9200	9200	0
447	20240320	131700	105393150	9200	9200	9200	9200	0
448	20240320	131600	105393150	9200	9200	9200	9200	0
449	20240320	131500	105393150	9200	9200	9200	9200	50
450	20240320	131400	104933150	9200	9200	9200	9200	0
451	20240320	131300	104933150	9200	9200	9200	9200	0
452	20240320	131200	104933150	9200	9200	9200	9200	0
453	20240320	131100	104933150	9200	9200	9200	9200	0
454	20240320	131000	104933150	9200	9200	9200	9200	0
455	20240320	130900	104933150	9200	9200	9200	9200	0
456	20240320	130800	104933150	9200	9200	9200	9200	0
457	20240320	130700	104933150	9200	9200	9200	9200	0
458	20240320	130600	104933150	9200	9200	9200	9200	0
459	20240320	130500	104933150	9200	9200	9200	9200	0
460	20240320	130400	104933150	9200	9200	9200	9200	10
461	20240320	130300	104841150	9200	9200	9200	9200	0
462	20240320	130200	104841150	9200	9200	9200	9200	0
463	20240320	130100	104841150	9200	9200	9200	9200	0
464	20240320	130000	104841150	9200	9200	9200	9200	0
465	20240320	125900	104841150	9200	9200	9200	9200	5
466	20240320	125800	104795150	9200	9200	9200	9200	0
467	20240320	125700	104795150	9200	9200	9200	9200	0
468	20240320	125600	104795150	9200	9200	9200	9200	0
469	20240320	125500	104795150	9200	9200	9200	9200	14
470	20240320	125400	104666350	9200	9200	9200	9200	0
471	20240320	125300	104666350	9200	9200	9200	9200	0
472	20240320	125200	104666350	9200	9200	9200	9200	0
473	20240320	125100	104666350	9200	9200	9200	9200	0
474	20240320	125000	104666350	9200	9200	9200	9200	0
475	20240320	124900	104666350	9200	9200	9200	9200	0
476	20240320	124800	104666350	9200	9200	9200	9200	0
477	20240320	124700	104666350	9200	9200	9200	9200	0
478	20240320	124600	104666350	9200	9200	9200	9200	0
479	20240320	124500	104666350	9200	9200	9200	9200	0
480	20240320	124400	104666350	9200	9200	9200	9200	0
481	20240320	124300	104666350	9200	9200	9200	9200	0
482	20240320	124200	104666350	9200	9200	9200	9200	0
483	20240320	124100	104666350	9200	9200	9200	9200	50
484	20240320	124000	104206350	9190	9190	9190	9190	0
485	20240320	123900	104206350	9190	9190	9190	9190	0
486	20240320	123800	104206350	9190	9190	9190	9190	0
487	20240320	123700	104206350	9190	9190	9190	9190	0
488	20240320	123600	104206350	9190	9190	9190	9190	16
489	20240320	123500	104059310	9190	9190	9190	9190	51
490	20240320	123400	103590620	9190	9190	9190	9190	0
491	20240320	123300	103590620	9190	9190	9190	9190	0
492	20240320	123200	103590620	9190	9190	9190	9190	0
493	20240320	123100	103590620	9190	9190	9190	9190	0
494	20240320	123000	103590620	9190	9190	9190	9190	0
495	20240320	122900	103590620	9190	9190	9190	9190	0
496	20240320	122800	103590620	9190	9190	9190	9190	0
497	20240320	122700	103590620	9190	9190	9190	9190	0
498	20240320	122600	103590620	9190	9190	9190	9190	0
499	20240320	122500	103590620	9190	9190	9190	9190	110
500	20240320	122400	102579720	9190	9190	9190	9190	0
501	20240320	122300	102579720	9190	9190	9190	9190	3
502	20240320	122200	102552150	9190	9190	9190	9190	7
503	20240320	122100	102487820	9190	9190	9190	9190	0
504	20240320	122000	102487820	9190	9190	9190	9190	0
505	20240320	121900	102487820	9190	9190	9190	9190	1
506	20240320	121800	102478630	9190	9190	9190	9190	0
507	20240320	121700	102478630	9190	9190	9190	9190	0
508	20240320	121600	102478630	9190	9190	9190	9190	2
509	20240320	121500	102460250	9200	9200	9200	9200	0
510	20240320	121400	102460250	9200	9200	9200	9200	0
511	20240320	121300	102460250	9200	9200	9200	9200	0
512	20240320	121200	102460250	9200	9200	9200	9200	0
513	20240320	121100	102460250	9200	9200	9200	9200	1
514	20240320	121000	102451050	9180	9180	9180	9180	0
515	20240320	120900	102451050	9180	9180	9180	9180	31
516	20240320	120800	102166470	9190	9190	9190	9190	0
517	20240320	120700	102166470	9190	9190	9190	9190	0
518	20240320	120600	102166470	9190	9190	9190	9190	0
519	20240320	120500	102166470	9190	9190	9190	9190	0
520	20240320	120400	102166470	9190	9190	9190	9190	0
521	20240320	120300	102166470	9190	9190	9190	9190	0
522	20240320	120200	102166470	9190	9190	9190	9190	0
523	20240320	120100	102166470	9190	9190	9190	9190	0
524	20240320	120000	102166470	9190	9190	9190	9190	0
525	20240320	115900	102166470	9190	9190	9190	9190	12
526	20240320	115800	102056190	9190	9190	9190	9190	0
527	20240320	115700	102056190	9190	9190	9190	9190	0
528	20240320	115600	102056190	9190	9190	9190	9190	30
529	20240320	115500	101780490	9180	9180	9180	9180	0
530	20240320	115400	101780490	9180	9180	9180	9180	0
531	20240320	115300	101780490	9180	9180	9180	9180	0
532	20240320	115200	101780490	9180	9180	9180	9180	999
533	20240320	115100	92609670	9180	9180	9180	9180	0
534	20240320	115000	92609670	9180	9180	9180	9180	0
535	20240320	114900	92609670	9180	9180	9180	9180	0
536	20240320	114800	92609670	9180	9180	9180	9180	0
537	20240320	114700	92609670	9180	9180	9180	9180	1
538	20240320	114600	92600490	9190	9190	9190	9190	0
539	20240320	114500	92600490	9190	9190	9190	9190	0
540	20240320	114400	92600490	9190	9190	9190	9190	0
541	20240320	114300	92600490	9190	9190	9190	9190	0
542	20240320	114200	92600490	9190	9190	9190	9190	0
543	20240320	114100	92600490	9190	9190	9190	9190	0
544	20240320	114000	92600490	9190	9190	9190	9190	1
545	20240320	113900	92591300	9200	9190	9200	9180	4
546	20240320	113800	92554540	9200	9200	9200	9200	0
547	20240320	113700	92554540	9200	9180	9200	9180	10
548	20240320	113600	92462630	9200	9190	9200	9190	3
549	20240320	113500	92435040	9190	9190	9190	9190	0
550	20240320	113400	92435040	9190	9190	9190	9190	1
551	20240320	113300	92425850	9200	9200	9200	9200	0
552	20240320	113200	92425850	9200	9200	9200	9200	2
553	20240320	113100	92407450	9180	9180	9180	9180	2
554	20240320	113000	92389090	9200	9190	9200	9170	4
555	20240320	112900	92352330	9170	9170	9200	9170	5
556	20240320	112800	92306420	9170	9170	9170	9170	1
557	20240320	112700	92297250	9200	9200	9200	9170	4
558	20240320	112600	92260480	9170	9170	9180	9170	4
559	20240320	112500	92223790	9200	9170	9200	9170	4
560	20240320	112400	92187050	9200	9160	9200	9160	6
561	20240320	112300	92131920	9160	9160	9160	9160	1
562	20240320	112200	92122760	9190	9160	9190	9160	32
563	20240320	112100	91829580	9160	9160	9160	9160	1
564	20240320	112000	91820420	9150	9150	9150	9150	0
565	20240320	111900	91820420	9150	9150	9150	9150	0
566	20240320	111800	91820420	9150	9150	9150	9150	0
567	20240320	111700	91820420	9150	9150	9150	9150	0
568	20240320	111600	91820420	9150	9150	9150	9150	0
569	20240320	111500	91820420	9150	9150	9150	9150	0
570	20240320	111400	91820420	9150	9150	9150	9150	0
571	20240320	111300	91820420	9150	9150	9150	9150	0
572	20240320	111200	91820420	9150	9150	9150	9150	214
573	20240320	111100	89862320	9150	9140	9150	9140	2
574	20240320	111000	89844030	9140	9140	9140	9140	20
575	20240320	110900	89661230	9140	9140	9140	9140	18
576	20240320	110800	89496710	9140	9140	9140	9140	12
577	20240320	110700	89387030	9140	9140	9140	9140	0
578	20240320	110600	89387030	9140	9140	9140	9140	3
579	20240320	110500	89359610	9140	9150	9150	9140	6
580	20240320	110400	89304720	9150	9150	9150	9150	1
581	20240320	110300	89295570	9110	9110	9110	9110	0
582	20240320	110200	89295570	9110	9110	9110	9110	0
583	20240320	110100	89295570	9110	9110	9110	9110	0
584	20240320	110000	89295570	9110	9110	9110	9110	0
585	20240320	105900	89295570	9110	9110	9110	9110	0
586	20240320	105800	89295570	9110	9110	9110	9110	0
587	20240320	105700	89295570	9110	9170	9170	9110	2350
588	20240320	105600	67824520	9170	9190	9190	9170	857
589	20240320	105500	59958140	9200	9200	9200	9200	109
590	20240320	105400	58955340	9210	9200	9210	9200	502
591	20240320	105300	54336920	9200	9200	9200	9200	0
592	20240320	105200	54336920	9200	9200	9200	9200	0
593	20240320	105100	54336920	9200	9200	9200	9200	4
594	20240320	105000	54300120	9210	9220	9220	9210	528
595	20240320	104900	49436540	9220	9220	9220	9220	130
596	20240320	104800	48237940	9220	9220	9220	9220	4
597	20240320	104700	48201060	9210	9210	9210	9210	0
598	20240320	104600	48201060	9210	9210	9210	9210	0
599	20240320	104500	48201060	9210	9210	9210	9210	0
600	20240320	104400	48201060	9210	9210	9210	9210	0
601	20240320	104300	48201060	9210	9210	9210	9210	3
602	20240320	104200	48173430	9210	9210	9210	9210	0
603	20240320	104100	48173430	9210	9210	9210	9210	10
604	20240320	104000	48081330	9210	9210	9210	9210	20
605	20240320	103900	47897130	9210	9210	9210	9210	20
606	20240320	103800	47712930	9210	9210	9210	9210	92
607	20240320	103700	46865610	9210	9210	9210	9210	27
608	20240320	103600	46616940	9200	9200	9200	9200	16
609	20240320	103500	46469740	9200	9200	9200	9200	100
610	20240320	103400	45549740	9200	9200	9200	9200	0
611	20240320	103300	45549740	9200	9200	9200	9200	77
612	20240320	103200	44841340	9200	9200	9200	9200	0
613	20240320	103100	44841340	9200	9200	9200	9200	21
614	20240320	103000	44648140	9200	9200	9200	9200	0
615	20240320	102900	44648140	9200	9200	9200	9200	0
616	20240320	102800	44648140	9200	9220	9220	9200	69
617	20240320	102700	44011980	9220	9220	9220	9220	13
618	20240320	102600	43892120	9230	9220	9230	9220	13
619	20240320	102500	43772250	9220	9220	9220	9220	64
620	20240320	102400	43182170	9230	9230	9240	9230	33
621	20240320	102300	42877270	9240	9240	9240	9240	0
622	20240320	102200	42877270	9240	9240	9240	9240	0
623	20240320	102100	42877270	9240	9240	9240	9240	181
624	20240320	102000	41204830	9240	9240	9240	9240	0
625	20240320	101900	41204830	9240	9240	9240	9240	14
626	20240320	101800	41075470	9240	9240	9240	9240	16
627	20240320	101700	40927630	9240	9240	9240	9240	8
628	20240320	101600	40853710	9240	9240	9240	9240	61
629	20240320	101500	40290070	9240	9240	9240	9240	0
630	20240320	101400	40290070	9240	9240	9240	9240	0
631	20240320	101300	40290070	9240	9240	9240	9240	0
632	20240320	101200	40290070	9240	9240	9240	9240	0
633	20240320	101100	40290070	9240	9240	9240	9240	0
634	20240320	101000	40290070	9240	9270	9270	9240	2
635	20240320	100900	40271560	9270	9270	9270	9270	0
636	20240320	100800	40271560	9270	9250	9270	9250	5
637	20240320	100700	40225230	9270	9270	9270	9270	1
638	20240320	100600	40215960	9240	9240	9240	9240	0
639	20240320	100500	40215960	9240	9240	9240	9240	29
640	20240320	100400	39948000	9240	9260	9260	9240	21
641	20240320	100300	39753680	9280	9280	9280	9280	75
642	20240320	100200	39057680	9280	9290	9290	9280	337
643	20240320	100100	35930290	9280	9280	9280	9280	200
644	20240320	100000	34074290	9280	9280	9280	9280	100
645	20240320	095900	33146290	9290	9290	9290	9280	13
646	20240320	095800	33025530	9280	9290	9290	9280	11
647	20240320	095700	32923440	9290	9290	9290	9290	1
648	20240320	095600	32914150	9290	9280	9290	9280	11
649	20240320	095500	32812060	9290	9290	9290	9290	0
650	20240320	095400	32812060	9290	9290	9290	9290	2
651	20240320	095300	32793480	9290	9290	9290	9290	15
652	20240320	095200	32654130	9280	9280	9280	9280	0
653	20240320	095100	32654130	9280	9280	9280	9280	300
654	20240320	095000	29870130	9270	9270	9270	9270	530
655	20240320	094900	24957030	9280	9280	9280	9270	580
656	20240320	094800	19575330	9280	9270	9280	9270	31
657	20240320	094700	19287950	9270	9270	9270	9270	0
658	20240320	094600	19287950	9270	9260	9270	9260	13
659	20240320	094500	19167470	9260	9270	9270	9260	41
660	20240320	094400	18787690	9270	9270	9270	9270	10
661	20240320	094300	18694990	9260	9260	9260	9260	342
662	20240320	094200	15528070	9250	9250	9260	9250	276
663	20240320	094100	12975020	9250	9250	9250	9250	0
664	20240320	094000	12975020	9250	9250	9250	9250	0
665	20240320	093900	12975020	9250	9250	9250	9250	20
666	20240320	093800	12790020	9250	9220	9250	9220	221
667	20240320	093700	10747500	9240	9240	9240	9240	2
668	20240320	093600	10729020	9230	9220	9230	9220	154
669	20240320	093500	9307610	9230	9220	9230	9220	3
670	20240320	093400	9279930	9230	9220	9230	9220	226
671	20240320	093300	7194700	9220	9220	9220	9220	0
672	20240320	093200	7194700	9220	9220	9220	9220	1
673	20240320	093100	7185480	9210	9210	9210	9210	3
674	20240320	093000	7157850	9200	9200	9200	9200	112
675	20240320	092900	6127450	9190	9190	9190	9190	1
676	20240320	092800	6118260	9190	9190	9190	9190	0
677	20240320	092700	6118260	9190	9190	9190	9190	0
678	20240320	092600	6118260	9190	9190	9190	9190	100
679	20240320	092500	5199260	9190	9190	9190	9190	0
680	20240320	092400	5199260	9190	9190	9190	9190	15
681	20240320	092300	5061410	9190	9190	9190	9190	0
682	20240320	092200	5061410	9190	9190	9190	9190	0
683	20240320	092100	5061410	9190	9190	9190	9190	0
684	20240320	092000	5061410	9190	9190	9190	9190	20
685	20240320	091900	4877610	9190	9190	9190	9190	0
686	20240320	091800	4877610	9190	9190	9190	9190	1
687	20240320	091700	4868420	9190	9190	9190	9190	300
688	20240320	091600	2111420	9190	9190	9190	9190	0
689	20240320	091500	2111420	9190	9180	9190	9180	11
690	20240320	091400	2010420	9180	9180	9180	9180	80
691	20240320	091300	1276020	9180	9180	9180	9180	0
692	20240320	091200	1276020	9180	9180	9180	9180	37
693	20240320	091100	936360	9180	9180	9180	9180	0
694	20240320	091000	936360	9180	9180	9180	9180	45
695	20240320	090900	523260	9180	9180	9180	9180	0
696	20240320	090800	523260	9180	9180	9180	9180	3
697	20240320	090700	495720	9180	9180	9180	9180	0
698	20240320	090600	495720	9180	9180	9180	9180	0
699	20240320	090500	495720	9180	9180	9180	9180	0
700	20240320	090400	495720	9180	9180	9180	9180	1
701	20240320	090300	486540	9180	9180	9180	9180	51
702	20240320	090200	18360	9180	9180	9180	9180	0
703	20240320	090100	18360	9180	9180	9180	9180	0
704	20240320	090000	18360	9180	9180	9180	9180	2