KissMeData/333620/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	210700	130541360	9110	9110	9110	9110	468
3	20240322	210600	130541360	9110	9110	9110	9110	0
4	20240322	210500	130541360	9110	9110	9110	9110	0
5	20240322	210400	130541360	9110	9110	9110	9110	0
6	20240322	210300	130541360	9110	9110	9110	9110	0
7	20240322	210200	130541360	9110	9110	9110	9110	0
8	20240322	210100	130541360	9110	9110	9110	9110	0
9	20240322	210000	130541360	9110	9110	9110	9110	0
10	20240322	205900	130541360	9110	9110	9110	9110	0
11	20240322	205800	130541360	9110	9110	9110	9110	0
12	20240322	205700	130541360	9110	9110	9110	9110	0
13	20240322	205600	130541360	9110	9110	9110	9110	0
14	20240322	205500	130541360	9110	9110	9110	9110	0
15	20240322	205400	130541360	9110	9110	9110	9110	0
16	20240322	205300	130541360	9110	9110	9110	9110	0
17	20240322	205200	130541360	9110	9110	9110	9110	0
18	20240322	205100	130541360	9110	9110	9110	9110	0
19	20240322	205000	130541360	9110	9110	9110	9110	0
20	20240322	204900	130541360	9110	9110	9110	9110	0
21	20240322	204800	130541360	9110	9110	9110	9110	0
22	20240322	204700	130541360	9110	9110	9110	9110	0
23	20240322	204600	130541360	9110	9110	9110	9110	0
24	20240322	204500	130541360	9110	9110	9110	9110	0
25	20240322	204400	130541360	9110	9110	9110	9110	0
26	20240322	204300	130541360	9110	9110	9110	9110	0
27	20240322	204200	130541360	9110	9110	9110	9110	0
28	20240322	204100	130541360	9110	9110	9110	9110	0
29	20240322	204000	130541360	9110	9110	9110	9110	0
30	20240322	203900	130541360	9110	9110	9110	9110	0
31	20240322	203800	130541360	9110	9110	9110	9110	0
32	20240322	203700	130541360	9110	9110	9110	9110	468
33	20240322	203600	130541360	9110	9110	9110	9110	0
34	20240322	203500	130541360	9110	9110	9110	9110	0
35	20240322	203400	130541360	9110	9110	9110	9110	0
36	20240322	203300	130541360	9110	9110	9110	9110	0
37	20240322	203200	130541360	9110	9110	9110	9110	0
38	20240322	203100	130541360	9110	9110	9110	9110	0
39	20240322	203000	130541360	9110	9110	9110	9110	0
40	20240322	202900	130541360	9110	9110	9110	9110	0
41	20240322	202800	130541360	9110	9110	9110	9110	0
42	20240322	202700	130541360	9110	9110	9110	9110	0
43	20240322	202600	130541360	9110	9110	9110	9110	0
44	20240322	202500	130541360	9110	9110	9110	9110	0
45	20240322	202400	130541360	9110	9110	9110	9110	0
46	20240322	202300	130541360	9110	9110	9110	9110	0
47	20240322	202200	130541360	9110	9110	9110	9110	0
48	20240322	202100	130541360	9110	9110	9110	9110	0
49	20240322	202000	130541360	9110	9110	9110	9110	0
50	20240322	201900	130541360	9110	9110	9110	9110	0
51	20240322	201800	130541360	9110	9110	9110	9110	0
52	20240322	201700	130541360	9110	9110	9110	9110	0
53	20240322	201600	130541360	9110	9110	9110	9110	0
54	20240322	201500	130541360	9110	9110	9110	9110	0
55	20240322	201400	130541360	9110	9110	9110	9110	0
56	20240322	201300	130541360	9110	9110	9110	9110	0
57	20240322	201200	130541360	9110	9110	9110	9110	0
58	20240322	201100	130541360	9110	9110	9110	9110	0
59	20240322	201000	130541360	9110	9110	9110	9110	0
60	20240322	200900	130541360	9110	9110	9110	9110	0
61	20240322	200800	130541360	9110	9110	9110	9110	0
62	20240322	200700	130541360	9110	9110	9110	9110	468
63	20240322	200600	130541360	9110	9110	9110	9110	0
64	20240322	200500	130541360	9110	9110	9110	9110	0
65	20240322	200400	130541360	9110	9110	9110	9110	0
66	20240322	200300	130541360	9110	9110	9110	9110	0
67	20240322	200200	130541360	9110	9110	9110	9110	0
68	20240322	200100	130541360	9110	9110	9110	9110	0
69	20240322	200000	130541360	9110	9110	9110	9110	0
70	20240322	195900	130541360	9110	9110	9110	9110	0
71	20240322	195800	130541360	9110	9110	9110	9110	0
72	20240322	195700	130541360	9110	9110	9110	9110	0
73	20240322	195600	130541360	9110	9110	9110	9110	0
74	20240322	195500	130541360	9110	9110	9110	9110	0
75	20240322	195400	130541360	9110	9110	9110	9110	0
76	20240322	195300	130541360	9110	9110	9110	9110	0
77	20240322	195200	130541360	9110	9110	9110	9110	0
78	20240322	195100	130541360	9110	9110	9110	9110	0
79	20240322	195000	130541360	9110	9110	9110	9110	0
80	20240322	194900	130541360	9110	9110	9110	9110	0
81	20240322	194800	130541360	9110	9110	9110	9110	0
82	20240322	194700	130541360	9110	9110	9110	9110	0
83	20240322	194600	130541360	9110	9110	9110	9110	0
84	20240322	194500	130541360	9110	9110	9110	9110	0
85	20240322	194400	130541360	9110	9110	9110	9110	0
86	20240322	194300	130541360	9110	9110	9110	9110	0
87	20240322	194200	130541360	9110	9110	9110	9110	0
88	20240322	194100	130541360	9110	9110	9110	9110	0
89	20240322	194000	130541360	9110	9110	9110	9110	0
90	20240322	193900	130541360	9110	9110	9110	9110	0
91	20240322	193800	130541360	9110	9110	9110	9110	0
92	20240322	193700	130541360	9110	9110	9110	9110	468
93	20240322	193600	130541360	9110	9110	9110	9110	0
94	20240322	193500	130541360	9110	9110	9110	9110	0
95	20240322	193400	130541360	9110	9110	9110	9110	0
96	20240322	193300	130541360	9110	9110	9110	9110	0
97	20240322	193200	130541360	9110	9110	9110	9110	0
98	20240322	193100	130541360	9110	9110	9110	9110	0
99	20240322	193000	130541360	9110	9110	9110	9110	0
100	20240322	192900	130541360	9110	9110	9110	9110	0
101	20240322	192800	130541360	9110	9110	9110	9110	0
102	20240322	192700	130541360	9110	9110	9110	9110	0
103	20240322	192600	130541360	9110	9110	9110	9110	0
104	20240322	192500	130541360	9110	9110	9110	9110	0
105	20240322	192400	130541360	9110	9110	9110	9110	0
106	20240322	192300	130541360	9110	9110	9110	9110	0
107	20240322	192200	130541360	9110	9110	9110	9110	0
108	20240322	192100	130541360	9110	9110	9110	9110	0
109	20240322	192000	130541360	9110	9110	9110	9110	0
110	20240322	191900	130541360	9110	9110	9110	9110	0
111	20240322	191800	130541360	9110	9110	9110	9110	0
112	20240322	191700	130541360	9110	9110	9110	9110	0
113	20240322	191600	130541360	9110	9110	9110	9110	0
114	20240322	191500	130541360	9110	9110	9110	9110	0
115	20240322	191400	130541360	9110	9110	9110	9110	0
116	20240322	191300	130541360	9110	9110	9110	9110	0
117	20240322	191200	130541360	9110	9110	9110	9110	0
118	20240322	191100	130541360	9110	9110	9110	9110	0
119	20240322	191000	130541360	9110	9110	9110	9110	0
120	20240322	190900	130541360	9110	9110	9110	9110	0
121	20240322	190800	130541360	9110	9110	9110	9110	0
122	20240322	190700	130541360	9110	9110	9110	9110	468
123	20240322	190600	130541360	9110	9110	9110	9110	0
124	20240322	190500	130541360	9110	9110	9110	9110	0
125	20240322	190400	130541360	9110	9110	9110	9110	0
126	20240322	190300	130541360	9110	9110	9110	9110	0
127	20240322	190200	130541360	9110	9110	9110	9110	0
128	20240322	190100	130541360	9110	9110	9110	9110	0
129	20240322	190000	130541360	9110	9110	9110	9110	0
130	20240322	185900	130541360	9110	9110	9110	9110	0
131	20240322	185800	130541360	9110	9110	9110	9110	0
132	20240322	185700	130541360	9110	9110	9110	9110	0
133	20240322	185600	130541360	9110	9110	9110	9110	0
134	20240322	185500	130541360	9110	9110	9110	9110	0
135	20240322	185400	130541360	9110	9110	9110	9110	0
136	20240322	185300	130541360	9110	9110	9110	9110	0
137	20240322	185200	130541360	9110	9110	9110	9110	0
138	20240322	185100	130541360	9110	9110	9110	9110	0
139	20240322	185000	130541360	9110	9110	9110	9110	0
140	20240322	184900	130541360	9110	9110	9110	9110	0
141	20240322	184800	130541360	9110	9110	9110	9110	0
142	20240322	184700	130541360	9110	9110	9110	9110	0
143	20240322	184600	130541360	9110	9110	9110	9110	0
144	20240322	184500	130541360	9110	9110	9110	9110	0
145	20240322	184400	130541360	9110	9110	9110	9110	0
146	20240322	184300	130541360	9110	9110	9110	9110	0
147	20240322	184200	130541360	9110	9110	9110	9110	0
148	20240322	184100	130541360	9110	9110	9110	9110	0
149	20240322	184000	130541360	9110	9110	9110	9110	0
150	20240322	183900	130541360	9110	9110	9110	9110	0
151	20240322	183800	130541360	9110	9110	9110	9110	0
152	20240322	183700	130541360	9110	9110	9110	9110	468
153	20240322	183600	130541360	9110	9110	9110	9110	0
154	20240322	183500	130541360	9110	9110	9110	9110	0
155	20240322	183400	130541360	9110	9110	9110	9110	0
156	20240322	183300	130541360	9110	9110	9110	9110	0
157	20240322	183200	130541360	9110	9110	9110	9110	0
158	20240322	183100	130541360	9110	9110	9110	9110	0
159	20240322	183000	130541360	9110	9110	9110	9110	0
160	20240322	182900	130541360	9110	9110	9110	9110	0
161	20240322	182800	130541360	9110	9110	9110	9110	0
162	20240322	182700	130541360	9110	9110	9110	9110	0
163	20240322	182600	130541360	9110	9110	9110	9110	0
164	20240322	182500	130541360	9110	9110	9110	9110	0
165	20240322	182400	130541360	9110	9110	9110	9110	0
166	20240322	182300	130541360	9110	9110	9110	9110	0
167	20240322	182200	130541360	9110	9110	9110	9110	0
168	20240322	182100	130541360	9110	9110	9110	9110	0
169	20240322	182000	130541360	9110	9110	9110	9110	0
170	20240322	181900	130541360	9110	9110	9110	9110	0
171	20240322	181800	130541360	9110	9110	9110	9110	0
172	20240322	181700	130541360	9110	9110	9110	9110	0
173	20240322	181600	130541360	9110	9110	9110	9110	0
174	20240322	181500	130541360	9110	9110	9110	9110	0
175	20240322	181400	130541360	9110	9110	9110	9110	0
176	20240322	181300	130541360	9110	9110	9110	9110	0
177	20240322	181200	130541360	9110	9110	9110	9110	0
178	20240322	181100	130541360	9110	9110	9110	9110	0
179	20240322	181000	130541360	9110	9110	9110	9110	0
180	20240322	180900	130541360	9110	9110	9110	9110	0
181	20240322	180800	130541360	9110	9110	9110	9110	0
182	20240322	180700	130541360	9110	9110	9110	9110	468
183	20240322	180600	130541360	9110	9110	9110	9110	0
184	20240322	180500	130541360	9110	9110	9110	9110	0
185	20240322	180400	130541360	9110	9110	9110	9110	0
186	20240322	180300	130541360	9110	9110	9110	9110	0
187	20240322	180200	130541360	9110	9110	9110	9110	0
188	20240322	180100	130541360	9110	9110	9110	9110	0
189	20240322	180000	130541360	9110	9110	9110	9110	0
190	20240322	175900	130541360	9110	9110	9110	9110	0
191	20240322	175800	130541360	9110	9110	9110	9110	0
192	20240322	175700	130541360	9110	9110	9110	9110	0
193	20240322	175600	130541360	9110	9110	9110	9110	0
194	20240322	175500	130541360	9110	9110	9110	9110	0
195	20240322	175400	130541360	9110	9110	9110	9110	0
196	20240322	175300	130541360	9110	9110	9110	9110	0
197	20240322	175200	130541360	9110	9110	9110	9110	0
198	20240322	175100	130541360	9110	9110	9110	9110	0
199	20240322	175000	130541360	9110	9110	9110	9110	0
200	20240322	174900	130541360	9110	9110	9110	9110	0
201	20240322	174800	130541360	9110	9110	9110	9110	0
202	20240322	174700	130541360	9110	9110	9110	9110	0
203	20240322	174600	130541360	9110	9110	9110	9110	0
204	20240322	174500	130541360	9110	9110	9110	9110	0
205	20240322	174400	130541360	9110	9110	9110	9110	0
206	20240322	174300	130541360	9110	9110	9110	9110	0
207	20240322	174200	130541360	9110	9110	9110	9110	0
208	20240322	174100	130541360	9110	9110	9110	9110	0
209	20240322	174000	130541360	9110	9110	9110	9110	0
210	20240322	173900	130541360	9110	9110	9110	9110	0
211	20240322	173800	130541360	9110	9110	9110	9110	0
212	20240322	173700	130541360	9110	9110	9110	9110	468
213	20240322	173600	130541360	9110	9110	9110	9110	0
214	20240322	173500	130541360	9110	9110	9110	9110	0
215	20240322	173400	130541360	9110	9110	9110	9110	0
216	20240322	173300	130541360	9110	9110	9110	9110	0
217	20240322	173200	130541360	9110	9110	9110	9110	0
218	20240322	173100	130541360	9110	9110	9110	9110	0
219	20240322	173000	130541360	9110	9110	9110	9110	0
220	20240322	172900	130541360	9110	9110	9110	9110	0
221	20240322	172800	130541360	9110	9110	9110	9110	0
222	20240322	172700	130541360	9110	9110	9110	9110	0
223	20240322	172600	130541360	9110	9110	9110	9110	0
224	20240322	172500	130541360	9110	9110	9110	9110	0
225	20240322	172400	130541360	9110	9110	9110	9110	0
226	20240322	172300	130541360	9110	9110	9110	9110	0
227	20240322	172200	130541360	9110	9110	9110	9110	0
228	20240322	172100	130541360	9110	9110	9110	9110	0
229	20240322	172000	130541360	9110	9110	9110	9110	0
230	20240322	171900	130541360	9110	9110	9110	9110	0
231	20240322	171800	130541360	9110	9110	9110	9110	0
232	20240322	171700	130541360	9110	9110	9110	9110	0
233	20240322	171600	130541360	9110	9110	9110	9110	0
234	20240322	171500	130541360	9110	9110	9110	9110	0
235	20240322	171400	130541360	9110	9110	9110	9110	0
236	20240322	171300	130541360	9110	9110	9110	9110	0
237	20240322	171200	130541360	9110	9110	9110	9110	0
238	20240322	171100	130541360	9110	9110	9110	9110	0
239	20240322	171000	130541360	9110	9110	9110	9110	0
240	20240322	170900	130541360	9110	9110	9110	9110	0
241	20240322	170800	130541360	9110	9110	9110	9110	0
242	20240322	170700	130541360	9110	9110	9110	9110	468
243	20240322	170600	130541360	9110	9110	9110	9110	0
244	20240322	170500	130541360	9110	9110	9110	9110	0
245	20240322	170400	130541360	9110	9110	9110	9110	0
246	20240322	170300	130541360	9110	9110	9110	9110	0
247	20240322	170200	130541360	9110	9110	9110	9110	0
248	20240322	170100	130541360	9110	9110	9110	9110	0
249	20240322	170000	130541360	9110	9110	9110	9110	0
250	20240322	165900	130541360	9110	9110	9110	9110	0
251	20240322	165800	130541360	9110	9110	9110	9110	0
252	20240322	165700	130541360	9110	9110	9110	9110	0
253	20240322	165600	130541360	9110	9110	9110	9110	0
254	20240322	165500	130541360	9110	9110	9110	9110	0
255	20240322	165400	130541360	9110	9110	9110	9110	0
256	20240322	165300	130541360	9110	9110	9110	9110	0
257	20240322	165200	130541360	9110	9110	9110	9110	0
258	20240322	165100	130541360	9110	9110	9110	9110	0
259	20240322	165000	130541360	9110	9110	9110	9110	0
260	20240322	164900	130541360	9110	9110	9110	9110	0
261	20240322	164800	130541360	9110	9110	9110	9110	0
262	20240322	164700	130541360	9110	9110	9110	9110	0
263	20240322	164600	130541360	9110	9110	9110	9110	0
264	20240322	164500	130541360	9110	9110	9110	9110	0
265	20240322	164400	130541360	9110	9110	9110	9110	0
266	20240322	164300	130541360	9110	9110	9110	9110	0
267	20240322	164200	130541360	9110	9110	9110	9110	0
268	20240322	164100	130541360	9110	9110	9110	9110	0
269	20240322	164000	130541360	9110	9110	9110	9110	0
270	20240322	163900	130541360	9110	9110	9110	9110	0
271	20240322	163800	130541360	9110	9110	9110	9110	0
272	20240322	163700	130541360	9110	9110	9110	9110	468
273	20240322	163600	130541360	9110	9110	9110	9110	0
274	20240322	163500	130541360	9110	9110	9110	9110	0
275	20240322	163400	130541360	9110	9110	9110	9110	0
276	20240322	163300	130541360	9110	9110	9110	9110	0
277	20240322	163200	130541360	9110	9110	9110	9110	0
278	20240322	163100	130541360	9110	9110	9110	9110	0
279	20240322	163000	130541360	9110	9110	9110	9110	0
280	20240322	162900	130541360	9110	9110	9110	9110	0
281	20240322	162800	130541360	9110	9110	9110	9110	0
282	20240322	162700	130541360	9110	9110	9110	9110	0
283	20240322	162600	130541360	9110	9110	9110	9110	0
284	20240322	162500	130541360	9110	9110	9110	9110	0
285	20240322	162400	130541360	9110	9110	9110	9110	0
286	20240322	162300	130541360	9110	9110	9110	9110	0
287	20240322	162200	130541360	9110	9110	9110	9110	0
288	20240322	162100	130541360	9110	9110	9110	9110	0
289	20240322	162000	130541360	9110	9110	9110	9110	0
290	20240322	161900	130541360	9110	9110	9110	9110	0
291	20240322	161800	130541360	9110	9110	9110	9110	0
292	20240322	161700	130541360	9110	9110	9110	9110	0
293	20240322	161600	130541360	9110	9110	9110	9110	0
294	20240322	161500	130541360	9110	9110	9110	9110	0
295	20240322	161400	130541360	9110	9110	9110	9110	0
296	20240322	161300	130541360	9110	9110	9110	9110	0
297	20240322	161200	130541360	9110	9110	9110	9110	0
298	20240322	161100	130541360	9110	9110	9110	9110	0
299	20240322	161000	130541360	9110	9110	9110	9110	0
300	20240322	160900	130541360	9110	9110	9110	9110	0
301	20240322	160800	130541360	9110	9110	9110	9110	0
302	20240322	160700	130541360	9110	9110	9110	9110	468
303	20240322	160600	130541360	9110	9110	9110	9110	0
304	20240322	160500	130541360	9110	9110	9110	9110	0
305	20240322	160400	130541360	9110	9110	9110	9110	0
306	20240322	160300	130541360	9110	9110	9110	9110	0
307	20240322	160200	130541360	9110	9110	9110	9110	0
308	20240322	160100	130541360	9110	9110	9110	9110	0
309	20240322	160000	130541360	9110	9110	9110	9110	0
310	20240322	155900	130541360	9110	9110	9110	9110	0
311	20240322	155800	130541360	9110	9110	9110	9110	0
312	20240322	155700	130541360	9110	9110	9110	9110	0
313	20240322	155600	130541360	9110	9110	9110	9110	0
314	20240322	155500	130541360	9110	9110	9110	9110	0
315	20240322	155400	130541360	9110	9110	9110	9110	0
316	20240322	155300	130541360	9110	9110	9110	9110	0
317	20240322	155200	130541360	9110	9110	9110	9110	0
318	20240322	155100	130541360	9110	9110	9110	9110	0
319	20240322	155000	130541360	9110	9110	9110	9110	0
320	20240322	154900	130541360	9110	9110	9110	9110	0
321	20240322	154800	130541360	9110	9110	9110	9110	0
322	20240322	154700	130541360	9110	9110	9110	9110	0
323	20240322	154600	130541360	9110	9110	9110	9110	0
324	20240322	154500	130541360	9110	9110	9110	9110	0
325	20240322	154400	130541360	9110	9110	9110	9110	0
326	20240322	154300	130541360	9110	9110	9110	9110	0
327	20240322	154200	130541360	9110	9110	9110	9110	0
328	20240322	154100	130541360	9110	9110	9110	9110	0
329	20240322	154000	130541360	9110	9110	9110	9110	0
330	20240322	153900	130541360	9110	9110	9110	9110	0
331	20240322	153800	130541360	9110	9110	9110	9110	0
332	20240322	153700	130541360	9110	9110	9110	9110	468
333	20240322	153600	130541360	9110	9110	9110	9110	0
334	20240322	153500	130541360	9110	9110	9110	9110	0
335	20240322	153400	130541360	9110	9110	9110	9110	0
336	20240322	153300	130541360	9110	9110	9110	9110	0
337	20240322	153200	130541360	9110	9110	9110	9110	0
338	20240322	153100	130541360	9110	9110	9110	9110	0
339	20240322	153000	130541360	9110	9110	9110	9110	468
340	20240322	152900	126277880	9160	9160	9160	9160	0
341	20240322	152800	126277880	9160	9160	9160	9160	0
342	20240322	152700	126277880	9160	9160	9160	9160	0
343	20240322	152600	126277880	9160	9160	9160	9160	0
344	20240322	152500	126277880	9160	9160	9160	9160	0
345	20240322	152400	126277880	9160	9160	9160	9160	0
346	20240322	152300	126277880	9160	9160	9160	9160	0
347	20240322	152200	126277880	9160	9160	9160	9160	0
348	20240322	152100	126277880	9160	9160	9160	9160	0
349	20240322	152000	126277880	9160	9160	9160	9160	0
350	20240322	151900	126277880	9160	9120	9160	9110	176
351	20240322	151800	124672240	9120	9120	9120	9120	10
352	20240322	151700	124581040	9130	9130	9130	9130	20
353	20240322	151600	124398440	9120	9130	9130	9120	153
354	20240322	151500	123003070	9130	9130	9130	9130	0
355	20240322	151400	123003070	9130	9140	9140	9130	182
356	20240322	151300	121341300	9150	9150	9150	9150	0
357	20240322	151200	121341300	9150	9150	9150	9150	0
358	20240322	151100	121341300	9150	9150	9150	9150	3
359	20240322	151000	121313850	9150	9150	9150	9150	1
360	20240322	150900	121304700	9170	9170	9170	9170	0
361	20240322	150800	121304700	9170	9170	9170	9170	1
362	20240322	150700	121295530	9120	9130	9130	9120	197
363	20240322	150600	119497260	9180	9130	9180	9130	168
364	20240322	150500	117962840	9140	9140	9140	9140	98
365	20240322	150400	117067120	9140	9150	9150	9140	137
366	20240322	150300	115814750	9150	9150	9150	9150	0
367	20240322	150200	115814750	9150	9150	9150	9150	0
368	20240322	150100	115814750	9150	9150	9150	9150	0
369	20240322	150000	115814750	9150	9150	9150	9150	19
370	20240322	145900	115640900	9160	9160	9160	9160	1
371	20240322	145800	115631740	9150	9150	9150	9150	0
372	20240322	145700	115631740	9150	9150	9150	9150	33
373	20240322	145600	115329790	9150	9150	9150	9150	0
374	20240322	145500	115329790	9150	9150	9150	9150	0
375	20240322	145400	115329790	9150	9150	9150	9150	0
376	20240322	145300	115329790	9150	9150	9150	9150	0
377	20240322	145200	115329790	9150	9150	9150	9150	1
378	20240322	145100	115320640	9120	9120	9120	9120	0
379	20240322	145000	115320640	9120	9120	9120	9120	0
380	20240322	144900	115320640	9120	9120	9120	9120	0
381	20240322	144800	115320640	9120	9140	9140	9120	450
382	20240322	144700	111212820	9150	9150	9150	9140	899
383	20240322	144600	102989820	9160	9160	9160	9160	190
384	20240322	144500	101249420	9160	9160	9160	9160	0
385	20240322	144400	101249420	9160	9160	9160	9160	0
386	20240322	144300	101249420	9160	9160	9160	9160	0
387	20240322	144200	101249420	9160	9160	9160	9160	0
388	20240322	144100	101249420	9160	9160	9160	9160	0
389	20240322	144000	101249420	9160	9160	9160	9160	0
390	20240322	143900	101249420	9160	9160	9160	9160	0
391	20240322	143800	101249420	9160	9160	9160	9160	0
392	20240322	143700	101249420	9160	9160	9160	9160	0
393	20240322	143600	101249420	9160	9160	9160	9160	0
394	20240322	143500	101249420	9160	9160	9160	9160	0
395	20240322	143400	101249420	9160	9160	9160	9160	0
396	20240322	143300	101249420	9160	9160	9160	9160	100
397	20240322	143200	100333420	9160	9160	9160	9160	0
398	20240322	143100	100333420	9160	9160	9160	9160	159
399	20240322	143000	98876980	9210	9200	9210	9200	500
400	20240322	142900	94276030	9160	9160	9160	9160	0
401	20240322	142800	94276030	9160	9160	9160	9160	0
402	20240322	142700	94276030	9160	9160	9160	9160	18
403	20240322	142600	94111150	9210	9210	9210	9210	0
404	20240322	142500	94111150	9210	9210	9210	9210	0
405	20240322	142400	94111150	9210	9210	9210	9210	0
406	20240322	142300	94111150	9210	9210	9210	9210	0
407	20240322	142200	94111150	9210	9210	9210	9210	0
408	20240322	142100	94111150	9210	9210	9210	9210	0
409	20240322	142000	94111150	9210	9210	9210	9210	0
410	20240322	141900	94111150	9210	9210	9210	9210	0
411	20240322	141800	94111150	9210	9210	9210	9210	0
412	20240322	141700	94111150	9210	9210	9210	9210	0
413	20240322	141600	94111150	9210	9210	9210	9210	0
414	20240322	141500	94111150	9210	9210	9210	9210	0
415	20240322	141400	94111150	9210	9210	9210	9210	0
416	20240322	141300	94111150	9210	9210	9210	9210	0
417	20240322	141200	94111150	9210	9210	9210	9210	0
418	20240322	141100	94111150	9210	9210	9210	9210	0
419	20240322	141000	94111150	9210	9210	9210	9210	0
420	20240322	140900	94111150	9210	9210	9210	9210	1
421	20240322	140800	94101940	9170	9170	9170	9170	0
422	20240322	140700	94101940	9170	9170	9170	9170	0
423	20240322	140600	94101940	9170	9170	9170	9170	0
424	20240322	140500	94101940	9170	9170	9170	9170	0
425	20240322	140400	94101940	9170	9170	9170	9170	0
426	20240322	140300	94101940	9170	9190	9190	9170	663
427	20240322	140200	88020200	9190	9190	9190	9190	0
428	20240322	140100	88020200	9190	9190	9190	9190	0
429	20240322	140000	88020200	9190	9190	9190	9190	0
430	20240322	135900	88020200	9190	9190	9190	9190	0
431	20240322	135800	88020200	9190	9190	9190	9190	0
432	20240322	135700	88020200	9190	9190	9190	9190	0
433	20240322	135600	88020200	9190	9190	9190	9190	0
434	20240322	135500	88020200	9190	9190	9190	9190	0
435	20240322	135400	88020200	9190	9190	9190	9190	0
436	20240322	135300	88020200	9190	9190	9190	9190	0
437	20240322	135200	88020200	9190	9200	9200	9190	128
438	20240322	135100	86843650	9200	9200	9200	9200	0
439	20240322	135000	86843650	9200	9200	9200	9200	0
440	20240322	134900	86843650	9200	9200	9200	9200	0
441	20240322	134800	86843650	9200	9200	9200	9200	0
442	20240322	134700	86843650	9200	9200	9200	9200	0
443	20240322	134600	86843650	9200	9200	9200	9200	0
444	20240322	134500	86843650	9200	9200	9200	9200	0
445	20240322	134400	86843650	9200	9200	9200	9200	0
446	20240322	134300	86843650	9200	9200	9200	9200	0
447	20240322	134200	86843650	9200	9200	9200	9200	50
448	20240322	134100	86383650	9190	9190	9190	9190	0
449	20240322	134000	86383650	9190	9190	9190	9190	0
450	20240322	133900	86383650	9190	9190	9190	9190	0
451	20240322	133800	86383650	9190	9190	9190	9190	3
452	20240322	133700	86356080	9190	9190	9190	9190	0
453	20240322	133600	86356080	9190	9190	9190	9190	0
454	20240322	133500	86356080	9190	9190	9190	9190	0
455	20240322	133400	86356080	9190	9190	9190	9190	0
456	20240322	133300	86356080	9190	9190	9190	9190	2
457	20240322	133200	86337700	9190	9190	9190	9190	0
458	20240322	133100	86337700	9190	9190	9190	9190	0
459	20240322	133000	86337700	9190	9190	9190	9190	0
460	20240322	132900	86337700	9190	9190	9190	9190	0
461	20240322	132800	86337700	9190	9190	9190	9190	0
462	20240322	132700	86337700	9190	9190	9190	9190	0
463	20240322	132600	86337700	9190	9190	9190	9190	0
464	20240322	132500	86337700	9190	9190	9190	9190	0
465	20240322	132400	86337700	9190	9190	9190	9190	16
466	20240322	132300	86190660	9250	9190	9250	9190	54
467	20240322	132200	85692780	9170	9170	9170	9170	0
468	20240322	132100	85692780	9170	9170	9170	9170	0
469	20240322	132000	85692780	9170	9170	9170	9170	0
470	20240322	131900	85692780	9170	9170	9170	9170	1
471	20240322	131800	85683610	9170	9170	9170	9170	0
472	20240322	131700	85683610	9170	9170	9170	9170	0
473	20240322	131600	85683610	9170	9170	9170	9170	0
474	20240322	131500	85683610	9170	9170	9170	9170	0
475	20240322	131400	85683610	9170	9170	9170	9170	2
476	20240322	131300	85665270	9170	9170	9170	9170	31
477	20240322	131200	85381000	9170	9170	9170	9170	546
478	20240322	131100	80374180	9170	9180	9180	9170	44
479	20240322	131000	79970500	9190	9190	9190	9190	0
480	20240322	130900	79970500	9190	9180	9190	9180	109
481	20240322	130800	78969200	9180	9180	9180	9180	36
482	20240322	130700	78638720	9180	9180	9180	9180	10
483	20240322	130600	78546920	9190	9190	9190	9190	4
484	20240322	130500	78510160	9200	9200	9200	9200	0
485	20240322	130400	78510160	9200	9200	9200	9200	25
486	20240322	130300	78280160	9180	9180	9180	9180	2
487	20240322	130200	78261800	9180	9180	9180	9180	26
488	20240322	130100	78023120	9200	9200	9200	9200	0
489	20240322	130000	78023120	9200	9190	9200	9180	549
490	20240322	125900	72980850	9200	9200	9200	9200	0
491	20240322	125800	72980850	9200	9200	9200	9200	0
492	20240322	125700	72980850	9200	9200	9200	9200	5
493	20240322	125600	72934850	9200	9200	9200	9200	7
494	20240322	125500	72870450	9200	9220	9220	9200	124
495	20240322	125400	71728930	9220	9220	9220	9220	0
496	20240322	125300	71728930	9220	9220	9220	9220	100
497	20240322	125200	70806930	9220	9220	9220	9220	0
498	20240322	125100	70806930	9220	9220	9220	9220	0
499	20240322	125000	70806930	9220	9220	9220	9220	12
500	20240322	124900	70696290	9220	9220	9220	9220	0
501	20240322	124800	70696290	9220	9220	9220	9220	0
502	20240322	124700	70696290	9220	9220	9220	9220	0
503	20240322	124600	70696290	9220	9220	9220	9220	0
504	20240322	124500	70696290	9220	9220	9220	9220	0
505	20240322	124400	70696290	9220	9220	9220	9220	0
506	20240322	124300	70696290	9220	9220	9220	9220	0
507	20240322	124200	70696290	9220	9220	9220	9220	0
508	20240322	124100	70696290	9220	9220	9220	9220	0
509	20240322	124000	70696290	9220	9220	9220	9220	10
510	20240322	123900	70604090	9220	9220	9220	9220	0
511	20240322	123800	70604090	9220	9220	9220	9220	0
512	20240322	123700	70604090	9220	9220	9220	9220	0
513	20240322	123600	70604090	9220	9220	9220	9220	8
514	20240322	123500	70530330	9210	9210	9210	9210	0
515	20240322	123400	70530330	9210	9210	9210	9210	0
516	20240322	123300	70530330	9210	9210	9210	9210	10
517	20240322	123200	70438230	9210	9210	9210	9210	0
518	20240322	123100	70438230	9210	9210	9210	9210	45
519	20240322	123000	70023780	9220	9220	9220	9220	0
520	20240322	122900	70023780	9220	9220	9220	9220	8
521	20240322	122800	69950020	9220	9220	9220	9220	1
522	20240322	122700	69940800	9220	9220	9220	9220	0
523	20240322	122600	69940800	9220	9220	9220	9220	0
524	20240322	122500	69940800	9220	9220	9220	9220	0
525	20240322	122400	69940800	9220	9220	9220	9220	39
526	20240322	122300	69581220	9220	9220	9220	9220	3
527	20240322	122200	69553560	9210	9210	9210	9210	0
528	20240322	122100	69553560	9210	9210	9210	9210	0
529	20240322	122000	69553560	9210	9210	9210	9210	0
530	20240322	121900	69553560	9210	9210	9210	9210	0
531	20240322	121800	69553560	9210	9210	9210	9210	2
532	20240322	121700	69535140	9190	9190	9190	9190	0
533	20240322	121600	69535140	9190	9190	9190	9190	0
534	20240322	121500	69535140	9190	9190	9190	9190	0
535	20240322	121400	69535140	9190	9190	9190	9190	0
536	20240322	121300	69535140	9190	9190	9190	9190	0
537	20240322	121200	69535140	9190	9190	9190	9190	0
538	20240322	121100	69535140	9190	9190	9190	9190	0
539	20240322	121000	69535140	9190	9190	9190	9190	0
540	20240322	120900	69535140	9190	9190	9190	9190	0
541	20240322	120800	69535140	9190	9190	9190	9190	0
542	20240322	120700	69535140	9190	9190	9190	9190	0
543	20240322	120600	69535140	9190	9190	9190	9190	0
544	20240322	120500	69535140	9190	9190	9190	9190	0
545	20240322	120400	69535140	9190	9190	9190	9190	2
546	20240322	120300	69516760	9190	9190	9190	9190	0
547	20240322	120200	69516760	9190	9190	9190	9190	0
548	20240322	120100	69516760	9190	9190	9190	9190	0
549	20240322	120000	69516760	9190	9190	9190	9190	30
550	20240322	115900	69241060	9190	9190	9190	9190	0
551	20240322	115800	69241060	9190	9190	9190	9190	0
552	20240322	115700	69241060	9190	9190	9190	9190	0
553	20240322	115600	69241060	9190	9190	9190	9190	0
554	20240322	115500	69241060	9190	9190	9190	9190	1
555	20240322	115400	69231870	9190	9190	9190	9190	0
556	20240322	115300	69231870	9190	9190	9190	9190	0
557	20240322	115200	69231870	9190	9190	9190	9190	0
558	20240322	115100	69231870	9190	9190	9190	9190	0
559	20240322	115000	69231870	9190	9190	9190	9190	0
560	20240322	114900	69231870	9190	9190	9190	9190	69
561	20240322	114800	68597760	9190	9190	9190	9190	105
562	20240322	114700	67632810	9190	9190	9190	9190	0
563	20240322	114600	67632810	9190	9190	9190	9190	0
564	20240322	114500	67632810	9190	9190	9190	9190	0
565	20240322	114400	67632810	9190	9190	9190	9190	0
566	20240322	114300	67632810	9190	9190	9190	9190	0
567	20240322	114200	67632810	9190	9190	9190	9190	45
568	20240322	114100	67219260	9190	9190	9190	9190	0
569	20240322	114000	67219260	9190	9190	9190	9190	0
570	20240322	113900	67219260	9190	9190	9190	9190	0
571	20240322	113800	67219260	9190	9190	9190	9190	0
572	20240322	113700	67219260	9190	9220	9220	9190	50
573	20240322	113600	66758870	9230	9230	9230	9230	0
574	20240322	113500	66758870	9230	9230	9230	9230	24
575	20240322	113400	66537350	9230	9230	9230	9230	0
576	20240322	113300	66537350	9230	9230	9230	9230	1
577	20240322	113200	66528120	9230	9230	9230	9230	0
578	20240322	113100	66528120	9230	9230	9230	9230	0
579	20240322	113000	66528120	9230	9230	9230	9230	0
580	20240322	112900	66528120	9230	9230	9230	9230	0
581	20240322	112800	66528120	9230	9230	9230	9230	150
582	20240322	112700	65143620	9230	9230	9230	9230	36
583	20240322	112600	64811340	9230	9230	9230	9230	0
584	20240322	112500	64811340	9230	9230	9230	9230	0
585	20240322	112400	64811340	9230	9230	9230	9230	0
586	20240322	112300	64811340	9230	9240	9240	9230	171
587	20240322	112200	63232850	9240	9240	9240	9240	0
588	20240322	112100	63232850	9240	9240	9240	9240	0
589	20240322	112000	63232850	9240	9240	9240	9240	0
590	20240322	111900	63232850	9240	9240	9240	9240	0
591	20240322	111800	63232850	9240	9240	9240	9240	0
592	20240322	111700	63232850	9240	9240	9240	9240	20
593	20240322	111600	63048050	9240	9240	9240	9240	0
594	20240322	111500	63048050	9240	9240	9240	9240	0
595	20240322	111400	63048050	9240	9240	9240	9240	152
596	20240322	111300	61643570	9240	9240	9240	9240	0
597	20240322	111200	61643570	9240	9240	9240	9240	0
598	20240322	111100	61643570	9240	9240	9240	9240	0
599	20240322	111000	61643570	9240	9240	9240	9240	0
600	20240322	110900	61643570	9240	9240	9240	9240	0
601	20240322	110800	61643570	9240	9240	9240	9240	0
602	20240322	110700	61643570	9240	9240	9240	9240	1
603	20240322	110600	61634330	9210	9210	9210	9210	0
604	20240322	110500	61634330	9210	9210	9210	9210	0
605	20240322	110400	61634330	9210	9210	9210	9210	0
606	20240322	110300	61634330	9210	9210	9210	9210	0
607	20240322	110200	61634330	9210	9210	9210	9210	0
608	20240322	110100	61634330	9210	9210	9210	9210	0
609	20240322	110000	61634330	9210	9210	9210	9210	0
610	20240322	105900	61634330	9210	9210	9210	9210	0
611	20240322	105800	61634330	9210	9210	9210	9210	0
612	20240322	105700	61634330	9210	9210	9210	9210	0
613	20240322	105600	61634330	9210	9210	9210	9210	0
614	20240322	105500	61634330	9210	9210	9210	9210	0
615	20240322	105400	61634330	9210	9210	9210	9210	0
616	20240322	105300	61634330	9210	9210	9210	9210	0
617	20240322	105200	61634330	9210	9210	9210	9210	50
618	20240322	105100	61173830	9200	9200	9200	9200	0
619	20240322	105000	61173830	9200	9200	9200	9200	0
620	20240322	104900	61173830	9200	9200	9200	9200	0
621	20240322	104800	61173830	9200	9200	9200	9200	50
622	20240322	104700	60713830	9200	9200	9200	9200	0
623	20240322	104600	60713830	9200	9200	9200	9200	0
624	20240322	104500	60713830	9200	9200	9200	9200	0
625	20240322	104400	60713830	9200	9200	9200	9200	0
626	20240322	104300	60713830	9200	9200	9200	9200	0
627	20240322	104200	60713830	9200	9200	9200	9200	0
628	20240322	104100	60713830	9200	9200	9200	9200	0
629	20240322	104000	60713830	9200	9200	9200	9200	0
630	20240322	103900	60713830	9200	9200	9200	9200	70
631	20240322	103800	60069830	9200	9200	9200	9200	0
632	20240322	103700	60069830	9200	9200	9200	9200	0
633	20240322	103600	60069830	9200	9200	9200	9200	0
634	20240322	103500	60069830	9200	9200	9200	9200	54
635	20240322	103400	59573030	9200	9210	9210	9200	349
636	20240322	103300	56361500	9210	9210	9210	9210	0
637	20240322	103200	56361500	9210	9210	9210	9210	1
638	20240322	103100	56352290	9220	9220	9220	9220	31
639	20240322	103000	56066470	9220	9240	9240	9220	200
640	20240322	102900	54219570	9280	9280	9280	9280	0
641	20240322	102800	54219570	9280	9280	9280	9280	0
642	20240322	102700	54219570	9280	9280	9280	9280	5
643	20240322	102600	54173170	9290	9290	9290	9290	0
644	20240322	102500	54173170	9290	9290	9290	9290	0
645	20240322	102400	54173170	9290	9290	9290	9290	0
646	20240322	102300	54173170	9290	9290	9290	9290	0
647	20240322	102200	54173170	9290	9290	9290	9290	0
648	20240322	102100	54173170	9290	9290	9290	9290	0
649	20240322	102000	54173170	9290	9290	9290	9290	200
650	20240322	101900	52315170	9280	9280	9280	9280	0
651	20240322	101800	52315170	9280	9280	9280	9280	0
652	20240322	101700	52315170	9280	9280	9280	9280	0
653	20240322	101600	52315170	9280	9280	9280	9280	0
654	20240322	101500	52315170	9280	9280	9280	9280	0
655	20240322	101400	52315170	9280	9280	9280	9280	7
656	20240322	101300	52250210	9230	9240	9240	9230	10
657	20240322	101200	52157880	9220	9220	9220	9220	0
658	20240322	101100	52157880	9220	9220	9220	9220	0
659	20240322	101000	52157880	9220	9220	9220	9220	0
660	20240322	100900	52157880	9220	9220	9220	9220	0
661	20240322	100800	52157880	9220	9280	9280	9220	338
662	20240322	100700	49038130	9280	9280	9280	9280	3
663	20240322	100600	49010290	9300	9300	9300	9300	10
664	20240322	100500	48917290	9350	9350	9350	9350	0
665	20240322	100400	48917290	9350	9360	9370	9350	138
666	20240322	100300	47625740	9360	9360	9360	9360	1
667	20240322	100200	47616380	9350	9350	9350	9350	0
668	20240322	100100	47616380	9350	9350	9350	9350	75
669	20240322	100000	46915130	9350	9350	9350	9350	0
670	20240322	095900	46915130	9350	9350	9350	9350	330
671	20240322	095800	43829630	9250	9250	9260	9250	1454
672	20240322	095700	30370130	9250	9250	9250	9250	2
673	20240322	095600	30351630	9230	9230	9230	9230	69
674	20240322	095500	29714760	9230	9230	9230	9230	251
675	20240322	095400	27398030	9220	9220	9220	9220	0
676	20240322	095300	27398030	9220	9220	9220	9220	0
677	20240322	095200	27398030	9220	9220	9220	9220	0
678	20240322	095100	27398030	9220	9220	9220	9220	7
679	20240322	095000	27333490	9230	9230	9230	9230	0
680	20240322	094900	27333490	9230	9230	9230	9230	1
681	20240322	094800	27324260	9230	9230	9230	9230	0
682	20240322	094700	27324260	9230	9230	9230	9230	0
683	20240322	094600	27324260	9230	9230	9230	9230	0
684	20240322	094500	27324260	9230	9230	9230	9230	100
685	20240322	094400	26401260	9230	9230	9230	9230	0
686	20240322	094300	26401260	9230	9230	9230	9230	0
687	20240322	094200	26401260	9230	9230	9230	9230	0
688	20240322	094100	26401260	9230	9230	9230	9230	100
689	20240322	094000	25478260	9230	9230	9230	9230	0
690	20240322	093900	25478260	9230	9230	9230	9230	0
691	20240322	093800	25478260	9230	9230	9230	9230	1
692	20240322	093700	25469030	9210	9220	9220	9210	21
693	20240322	093600	25275450	9220	9220	9220	9220	20
694	20240322	093500	25091050	9210	9210	9210	9210	0
695	20240322	093400	25091050	9210	9210	9210	9210	0
696	20240322	093300	25091050	9210	9210	9210	9210	62
697	20240322	093200	24520030	9210	9210	9210	9210	0
698	20240322	093100	24520030	9210	9210	9210	9210	0
699	20240322	093000	24520030	9210	9210	9210	9210	1
700	20240322	092900	24510820	9160	9160	9160	9160	13
701	20240322	092800	24391740	9130	9190	9190	9130	120
702	20240322	092700	23291270	9200	9210	9220	9200	260
703	20240322	092600	20897720	9220	9240	9240	9220	684
704	20240322	092500	14585410	9240	9240	9240	9240	21
705	20240322	092400	14391370	9230	9230	9230	9230	0
706	20240322	092300	14391370	9230	9230	9230	9230	2
707	20240322	092200	14372910	9230	9230	9230	9230	0
708	20240322	092100	14372910	9230	9230	9230	9230	10
709	20240322	092000	14280610	9240	9240	9240	9240	1
710	20240322	091900	14271370	9230	9230	9230	9230	100
711	20240322	091800	13348370	9230	9230	9230	9230	1
712	20240322	091700	13339140	9250	9250	9250	9250	1
713	20240322	091600	13329890	9250	9250	9250	9250	69
714	20240322	091500	12691640	9240	9240	9240	9240	33
715	20240322	091400	12386720	9230	9230	9230	9230	0
716	20240322	091300	12386720	9230	9230	9230	9230	0
717	20240322	091200	12386720	9230	9220	9230	9220	151
718	20240322	091100	10993200	9230	9280	9280	9230	270
719	20240322	091000	8495900	9280	9300	9300	9280	53
720	20240322	090900	8003380	9300	9300	9300	9300	38
721	20240322	090800	7649980	9340	9340	9340	9340	0
722	20240322	090700	7649980	9340	9340	9340	9340	0
723	20240322	090600	7649980	9340	9340	9340	9340	1
724	20240322	090500	7640640	9280	9300	9300	9280	100
725	20240322	090400	6711420	9370	9370	9370	9370	100
726	20240322	090300	5774420	9370	9320	9370	9280	3
727	20240322	090200	5746450	9380	9330	9380	9320	208
728	20240322	090100	3805810	9330	9330	9330	9330	3
729	20240322	090000	3777820	9360	9400	9400	9360	403