KissMeData/290550/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	205700	422375220	9240	9240	9240	9240	254
3	20240322	205600	422375220	9240	9240	9240	9240	0
4	20240322	205500	422375220	9240	9240	9240	9240	0
5	20240322	205400	422375220	9240	9240	9240	9240	0
6	20240322	205300	422375220	9240	9240	9240	9240	0
7	20240322	205200	422375220	9240	9240	9240	9240	0
8	20240322	205100	422375220	9240	9240	9240	9240	0
9	20240322	205000	422375220	9240	9240	9240	9240	0
10	20240322	204900	422375220	9240	9240	9240	9240	0
11	20240322	204800	422375220	9240	9240	9240	9240	0
12	20240322	204700	422375220	9240	9240	9240	9240	0
13	20240322	204600	422375220	9240	9240	9240	9240	0
14	20240322	204500	422375220	9240	9240	9240	9240	0
15	20240322	204400	422375220	9240	9240	9240	9240	0
16	20240322	204300	422375220	9240	9240	9240	9240	0
17	20240322	204200	422375220	9240	9240	9240	9240	0
18	20240322	204100	422375220	9240	9240	9240	9240	0
19	20240322	204000	422375220	9240	9240	9240	9240	0
20	20240322	203900	422375220	9240	9240	9240	9240	0
21	20240322	203800	422375220	9240	9240	9240	9240	0
22	20240322	203700	422375220	9240	9240	9240	9240	0
23	20240322	203600	422375220	9240	9240	9240	9240	0
24	20240322	203500	422375220	9240	9240	9240	9240	0
25	20240322	203400	422375220	9240	9240	9240	9240	0
26	20240322	203300	422375220	9240	9240	9240	9240	0
27	20240322	203200	422375220	9240	9240	9240	9240	0
28	20240322	203100	422375220	9240	9240	9240	9240	0
29	20240322	203000	422375220	9240	9240	9240	9240	0
30	20240322	202900	422375220	9240	9240	9240	9240	0
31	20240322	202800	422375220	9240	9240	9240	9240	0
32	20240322	202700	422375220	9240	9240	9240	9240	254
33	20240322	202600	422375220	9240	9240	9240	9240	0
34	20240322	202500	422375220	9240	9240	9240	9240	0
35	20240322	202400	422375220	9240	9240	9240	9240	0
36	20240322	202300	422375220	9240	9240	9240	9240	0
37	20240322	202200	422375220	9240	9240	9240	9240	0
38	20240322	202100	422375220	9240	9240	9240	9240	0
39	20240322	202000	422375220	9240	9240	9240	9240	0
40	20240322	201900	422375220	9240	9240	9240	9240	0
41	20240322	201800	422375220	9240	9240	9240	9240	0
42	20240322	201700	422375220	9240	9240	9240	9240	0
43	20240322	201600	422375220	9240	9240	9240	9240	0
44	20240322	201500	422375220	9240	9240	9240	9240	0
45	20240322	201400	422375220	9240	9240	9240	9240	0
46	20240322	201300	422375220	9240	9240	9240	9240	0
47	20240322	201200	422375220	9240	9240	9240	9240	0
48	20240322	201100	422375220	9240	9240	9240	9240	0
49	20240322	201000	422375220	9240	9240	9240	9240	0
50	20240322	200900	422375220	9240	9240	9240	9240	0
51	20240322	200800	422375220	9240	9240	9240	9240	0
52	20240322	200700	422375220	9240	9240	9240	9240	0
53	20240322	200600	422375220	9240	9240	9240	9240	0
54	20240322	200500	422375220	9240	9240	9240	9240	0
55	20240322	200400	422375220	9240	9240	9240	9240	0
56	20240322	200300	422375220	9240	9240	9240	9240	0
57	20240322	200200	422375220	9240	9240	9240	9240	0
58	20240322	200100	422375220	9240	9240	9240	9240	0
59	20240322	200000	422375220	9240	9240	9240	9240	0
60	20240322	195900	422375220	9240	9240	9240	9240	0
61	20240322	195800	422375220	9240	9240	9240	9240	0
62	20240322	195700	422375220	9240	9240	9240	9240	254
63	20240322	195600	422375220	9240	9240	9240	9240	0
64	20240322	195500	422375220	9240	9240	9240	9240	0
65	20240322	195400	422375220	9240	9240	9240	9240	0
66	20240322	195300	422375220	9240	9240	9240	9240	0
67	20240322	195200	422375220	9240	9240	9240	9240	0
68	20240322	195100	422375220	9240	9240	9240	9240	0
69	20240322	195000	422375220	9240	9240	9240	9240	0
70	20240322	194900	422375220	9240	9240	9240	9240	0
71	20240322	194800	422375220	9240	9240	9240	9240	0
72	20240322	194700	422375220	9240	9240	9240	9240	0
73	20240322	194600	422375220	9240	9240	9240	9240	0
74	20240322	194500	422375220	9240	9240	9240	9240	0
75	20240322	194400	422375220	9240	9240	9240	9240	0
76	20240322	194300	422375220	9240	9240	9240	9240	0
77	20240322	194200	422375220	9240	9240	9240	9240	0
78	20240322	194100	422375220	9240	9240	9240	9240	0
79	20240322	194000	422375220	9240	9240	9240	9240	0
80	20240322	193900	422375220	9240	9240	9240	9240	0
81	20240322	193800	422375220	9240	9240	9240	9240	0
82	20240322	193700	422375220	9240	9240	9240	9240	0
83	20240322	193600	422375220	9240	9240	9240	9240	0
84	20240322	193500	422375220	9240	9240	9240	9240	0
85	20240322	193400	422375220	9240	9240	9240	9240	0
86	20240322	193300	422375220	9240	9240	9240	9240	0
87	20240322	193200	422375220	9240	9240	9240	9240	0
88	20240322	193100	422375220	9240	9240	9240	9240	0
89	20240322	193000	422375220	9240	9240	9240	9240	0
90	20240322	192900	422375220	9240	9240	9240	9240	0
91	20240322	192800	422375220	9240	9240	9240	9240	0
92	20240322	192700	422375220	9240	9240	9240	9240	254
93	20240322	192600	422375220	9240	9240	9240	9240	0
94	20240322	192500	422375220	9240	9240	9240	9240	0
95	20240322	192400	422375220	9240	9240	9240	9240	0
96	20240322	192300	422375220	9240	9240	9240	9240	0
97	20240322	192200	422375220	9240	9240	9240	9240	0
98	20240322	192100	422375220	9240	9240	9240	9240	0
99	20240322	192000	422375220	9240	9240	9240	9240	0
100	20240322	191900	422375220	9240	9240	9240	9240	0
101	20240322	191800	422375220	9240	9240	9240	9240	0
102	20240322	191700	422375220	9240	9240	9240	9240	0
103	20240322	191600	422375220	9240	9240	9240	9240	0
104	20240322	191500	422375220	9240	9240	9240	9240	0
105	20240322	191400	422375220	9240	9240	9240	9240	0
106	20240322	191300	422375220	9240	9240	9240	9240	0
107	20240322	191200	422375220	9240	9240	9240	9240	0
108	20240322	191100	422375220	9240	9240	9240	9240	0
109	20240322	191000	422375220	9240	9240	9240	9240	0
110	20240322	190900	422375220	9240	9240	9240	9240	0
111	20240322	190800	422375220	9240	9240	9240	9240	0
112	20240322	190700	422375220	9240	9240	9240	9240	0
113	20240322	190600	422375220	9240	9240	9240	9240	0
114	20240322	190500	422375220	9240	9240	9240	9240	0
115	20240322	190400	422375220	9240	9240	9240	9240	0
116	20240322	190300	422375220	9240	9240	9240	9240	0
117	20240322	190200	422375220	9240	9240	9240	9240	0
118	20240322	190100	422375220	9240	9240	9240	9240	0
119	20240322	190000	422375220	9240	9240	9240	9240	0
120	20240322	185900	422375220	9240	9240	9240	9240	0
121	20240322	185800	422375220	9240	9240	9240	9240	0
122	20240322	185700	422375220	9240	9240	9240	9240	254
123	20240322	185600	422375220	9240	9240	9240	9240	0
124	20240322	185500	422375220	9240	9240	9240	9240	0
125	20240322	185400	422375220	9240	9240	9240	9240	0
126	20240322	185300	422375220	9240	9240	9240	9240	0
127	20240322	185200	422375220	9240	9240	9240	9240	0
128	20240322	185100	422375220	9240	9240	9240	9240	0
129	20240322	185000	422375220	9240	9240	9240	9240	0
130	20240322	184900	422375220	9240	9240	9240	9240	0
131	20240322	184800	422375220	9240	9240	9240	9240	0
132	20240322	184700	422375220	9240	9240	9240	9240	0
133	20240322	184600	422375220	9240	9240	9240	9240	0
134	20240322	184500	422375220	9240	9240	9240	9240	0
135	20240322	184400	422375220	9240	9240	9240	9240	0
136	20240322	184300	422375220	9240	9240	9240	9240	0
137	20240322	184200	422375220	9240	9240	9240	9240	0
138	20240322	184100	422375220	9240	9240	9240	9240	0
139	20240322	184000	422375220	9240	9240	9240	9240	0
140	20240322	183900	422375220	9240	9240	9240	9240	0
141	20240322	183800	422375220	9240	9240	9240	9240	0
142	20240322	183700	422375220	9240	9240	9240	9240	0
143	20240322	183600	422375220	9240	9240	9240	9240	0
144	20240322	183500	422375220	9240	9240	9240	9240	0
145	20240322	183400	422375220	9240	9240	9240	9240	0
146	20240322	183300	422375220	9240	9240	9240	9240	0
147	20240322	183200	422375220	9240	9240	9240	9240	0
148	20240322	183100	422375220	9240	9240	9240	9240	0
149	20240322	183000	422375220	9240	9240	9240	9240	0
150	20240322	182900	422375220	9240	9240	9240	9240	0
151	20240322	182800	422375220	9240	9240	9240	9240	0
152	20240322	182700	422375220	9240	9240	9240	9240	254
153	20240322	182600	422375220	9240	9240	9240	9240	0
154	20240322	182500	422375220	9240	9240	9240	9240	0
155	20240322	182400	422375220	9240	9240	9240	9240	0
156	20240322	182300	422375220	9240	9240	9240	9240	0
157	20240322	182200	422375220	9240	9240	9240	9240	0
158	20240322	182100	422375220	9240	9240	9240	9240	0
159	20240322	182000	422375220	9240	9240	9240	9240	0
160	20240322	181900	422375220	9240	9240	9240	9240	0
161	20240322	181800	422375220	9240	9240	9240	9240	0
162	20240322	181700	422375220	9240	9240	9240	9240	0
163	20240322	181600	422375220	9240	9240	9240	9240	0
164	20240322	181500	422375220	9240	9240	9240	9240	0
165	20240322	181400	422375220	9240	9240	9240	9240	0
166	20240322	181300	422375220	9240	9240	9240	9240	0
167	20240322	181200	422375220	9240	9240	9240	9240	0
168	20240322	181100	422375220	9240	9240	9240	9240	0
169	20240322	181000	422375220	9240	9240	9240	9240	0
170	20240322	180900	422375220	9240	9240	9240	9240	0
171	20240322	180800	422375220	9240	9240	9240	9240	0
172	20240322	180700	422375220	9240	9240	9240	9240	0
173	20240322	180600	422375220	9240	9240	9240	9240	0
174	20240322	180500	422375220	9240	9240	9240	9240	0
175	20240322	180400	422375220	9240	9240	9240	9240	0
176	20240322	180300	422375220	9240	9240	9240	9240	0
177	20240322	180200	422375220	9240	9240	9240	9240	0
178	20240322	180100	422375220	9240	9240	9240	9240	0
179	20240322	180000	422375220	9240	9240	9240	9240	0
180	20240322	175900	422375220	9240	9240	9240	9240	0
181	20240322	175800	422375220	9240	9240	9240	9240	0
182	20240322	175700	422375220	9240	9240	9240	9240	254
183	20240322	175600	422375220	9240	9240	9240	9240	0
184	20240322	175500	422375220	9240	9240	9240	9240	0
185	20240322	175400	422375220	9240	9240	9240	9240	0
186	20240322	175300	422375220	9240	9240	9240	9240	0
187	20240322	175200	422375220	9240	9240	9240	9240	0
188	20240322	175100	422375220	9240	9240	9240	9240	0
189	20240322	175000	422375220	9240	9240	9240	9240	0
190	20240322	174900	422375220	9240	9240	9240	9240	0
191	20240322	174800	422375220	9240	9240	9240	9240	0
192	20240322	174700	422375220	9240	9240	9240	9240	0
193	20240322	174600	422375220	9240	9240	9240	9240	0
194	20240322	174500	422375220	9240	9240	9240	9240	0
195	20240322	174400	422375220	9240	9240	9240	9240	0
196	20240322	174300	422375220	9240	9240	9240	9240	0
197	20240322	174200	422375220	9240	9240	9240	9240	0
198	20240322	174100	422375220	9240	9240	9240	9240	0
199	20240322	174000	422375220	9240	9240	9240	9240	0
200	20240322	173900	422375220	9240	9240	9240	9240	0
201	20240322	173800	422375220	9240	9240	9240	9240	0
202	20240322	173700	422375220	9240	9240	9240	9240	0
203	20240322	173600	422375220	9240	9240	9240	9240	0
204	20240322	173500	422375220	9240	9240	9240	9240	0
205	20240322	173400	422375220	9240	9240	9240	9240	0
206	20240322	173300	422375220	9240	9240	9240	9240	0
207	20240322	173200	422375220	9240	9240	9240	9240	0
208	20240322	173100	422375220	9240	9240	9240	9240	0
209	20240322	173000	422375220	9240	9240	9240	9240	0
210	20240322	172900	422375220	9240	9240	9240	9240	0
211	20240322	172800	422375220	9240	9240	9240	9240	0
212	20240322	172700	422375220	9240	9240	9240	9240	254
213	20240322	172600	422375220	9240	9240	9240	9240	0
214	20240322	172500	422375220	9240	9240	9240	9240	0
215	20240322	172400	422375220	9240	9240	9240	9240	0
216	20240322	172300	422375220	9240	9240	9240	9240	0
217	20240322	172200	422375220	9240	9240	9240	9240	0
218	20240322	172100	422375220	9240	9240	9240	9240	0
219	20240322	172000	422375220	9240	9240	9240	9240	0
220	20240322	171900	422375220	9240	9240	9240	9240	0
221	20240322	171800	422375220	9240	9240	9240	9240	0
222	20240322	171700	422375220	9240	9240	9240	9240	0
223	20240322	171600	422375220	9240	9240	9240	9240	0
224	20240322	171500	422375220	9240	9240	9240	9240	0
225	20240322	171400	422375220	9240	9240	9240	9240	0
226	20240322	171300	422375220	9240	9240	9240	9240	0
227	20240322	171200	422375220	9240	9240	9240	9240	0
228	20240322	171100	422375220	9240	9240	9240	9240	0
229	20240322	171000	422375220	9240	9240	9240	9240	0
230	20240322	170900	422375220	9240	9240	9240	9240	0
231	20240322	170800	422375220	9240	9240	9240	9240	0
232	20240322	170700	422375220	9240	9240	9240	9240	0
233	20240322	170600	422375220	9240	9240	9240	9240	0
234	20240322	170500	422375220	9240	9240	9240	9240	0
235	20240322	170400	422375220	9240	9240	9240	9240	0
236	20240322	170300	422375220	9240	9240	9240	9240	0
237	20240322	170200	422375220	9240	9240	9240	9240	0
238	20240322	170100	422375220	9240	9240	9240	9240	0
239	20240322	170000	422375220	9240	9240	9240	9240	0
240	20240322	165900	422375220	9240	9240	9240	9240	0
241	20240322	165800	422375220	9240	9240	9240	9240	0
242	20240322	165700	422375220	9240	9240	9240	9240	254
243	20240322	165600	422375220	9240	9240	9240	9240	0
244	20240322	165500	422375220	9240	9240	9240	9240	0
245	20240322	165400	422375220	9240	9240	9240	9240	0
246	20240322	165300	422375220	9240	9240	9240	9240	0
247	20240322	165200	422375220	9240	9240	9240	9240	0
248	20240322	165100	422375220	9240	9240	9240	9240	0
249	20240322	165000	422375220	9240	9240	9240	9240	0
250	20240322	164900	422375220	9240	9240	9240	9240	0
251	20240322	164800	422375220	9240	9240	9240	9240	0
252	20240322	164700	422375220	9240	9240	9240	9240	0
253	20240322	164600	422375220	9240	9240	9240	9240	0
254	20240322	164500	422375220	9240	9240	9240	9240	0
255	20240322	164400	422375220	9240	9240	9240	9240	0
256	20240322	164300	422375220	9240	9240	9240	9240	0
257	20240322	164200	422375220	9240	9240	9240	9240	0
258	20240322	164100	422375220	9240	9240	9240	9240	0
259	20240322	164000	422375220	9240	9240	9240	9240	0
260	20240322	163900	422375220	9240	9240	9240	9240	0
261	20240322	163800	422375220	9240	9240	9240	9240	0
262	20240322	163700	422375220	9240	9240	9240	9240	0
263	20240322	163600	422375220	9240	9240	9240	9240	0
264	20240322	163500	422375220	9240	9240	9240	9240	0
265	20240322	163400	422375220	9240	9240	9240	9240	0
266	20240322	163300	422375220	9240	9240	9240	9240	0
267	20240322	163200	422375220	9240	9240	9240	9240	0
268	20240322	163100	422375220	9240	9240	9240	9240	0
269	20240322	163000	422375220	9240	9240	9240	9240	0
270	20240322	162900	422375220	9240	9240	9240	9240	0
271	20240322	162800	422375220	9240	9240	9240	9240	0
272	20240322	162700	422375220	9240	9240	9240	9240	254
273	20240322	162600	422375220	9240	9240	9240	9240	0
274	20240322	162500	422375220	9240	9240	9240	9240	0
275	20240322	162400	422375220	9240	9240	9240	9240	0
276	20240322	162300	422375220	9240	9240	9240	9240	0
277	20240322	162200	422375220	9240	9240	9240	9240	0
278	20240322	162100	422375220	9240	9240	9240	9240	0
279	20240322	162000	422375220	9240	9240	9240	9240	0
280	20240322	161900	422375220	9240	9240	9240	9240	0
281	20240322	161800	422375220	9240	9240	9240	9240	0
282	20240322	161700	422375220	9240	9240	9240	9240	0
283	20240322	161600	422375220	9240	9240	9240	9240	0
284	20240322	161500	422375220	9240	9240	9240	9240	0
285	20240322	161400	422375220	9240	9240	9240	9240	0
286	20240322	161300	422375220	9240	9240	9240	9240	0
287	20240322	161200	422375220	9240	9240	9240	9240	0
288	20240322	161100	422375220	9240	9240	9240	9240	0
289	20240322	161000	422375220	9240	9240	9240	9240	0
290	20240322	160900	422375220	9240	9240	9240	9240	0
291	20240322	160800	422375220	9240	9240	9240	9240	0
292	20240322	160700	422375220	9240	9240	9240	9240	0
293	20240322	160600	422375220	9240	9240	9240	9240	0
294	20240322	160500	422375220	9240	9240	9240	9240	0
295	20240322	160400	422375220	9240	9240	9240	9240	0
296	20240322	160300	422375220	9240	9240	9240	9240	0
297	20240322	160200	422375220	9240	9240	9240	9240	0
298	20240322	160100	422375220	9240	9240	9240	9240	0
299	20240322	160000	422375220	9240	9240	9240	9240	0
300	20240322	155900	422375220	9240	9240	9240	9240	0
301	20240322	155800	422375220	9240	9240	9240	9240	0
302	20240322	155700	422375220	9240	9240	9240	9240	254
303	20240322	155600	422375220	9240	9240	9240	9240	0
304	20240322	155500	422375220	9240	9240	9240	9240	0
305	20240322	155400	422375220	9240	9240	9240	9240	0
306	20240322	155300	422375220	9240	9240	9240	9240	0
307	20240322	155200	422375220	9240	9240	9240	9240	0
308	20240322	155100	422375220	9240	9240	9240	9240	0
309	20240322	155000	422375220	9240	9240	9240	9240	0
310	20240322	154900	422375220	9240	9240	9240	9240	0
311	20240322	154800	422375220	9240	9240	9240	9240	0
312	20240322	154700	422375220	9240	9240	9240	9240	0
313	20240322	154600	422375220	9240	9240	9240	9240	0
314	20240322	154500	422375220	9240	9240	9240	9240	0
315	20240322	154400	422375220	9240	9240	9240	9240	0
316	20240322	154300	422375220	9240	9240	9240	9240	0
317	20240322	154200	422375220	9240	9240	9240	9240	0
318	20240322	154100	422375220	9240	9240	9240	9240	0
319	20240322	154000	422375220	9240	9240	9240	9240	0
320	20240322	153900	422375220	9240	9240	9240	9240	0
321	20240322	153800	422375220	9240	9240	9240	9240	0
322	20240322	153700	422375220	9240	9240	9240	9240	0
323	20240322	153600	422375220	9240	9240	9240	9240	0
324	20240322	153500	422375220	9240	9240	9240	9240	0
325	20240322	153400	422375220	9240	9240	9240	9240	0
326	20240322	153300	422375220	9240	9240	9240	9240	0
327	20240322	153200	422375220	9240	9240	9240	9240	0
328	20240322	153100	422375220	9240	9240	9240	9240	0
329	20240322	153000	422375220	9240	9240	9240	9240	254
330	20240322	152900	420028260	9220	9220	9220	9220	0
331	20240322	152800	420028260	9220	9220	9220	9220	0
332	20240322	152700	420028260	9220	9220	9220	9220	0
333	20240322	152600	420028260	9220	9220	9220	9220	0
334	20240322	152500	420028260	9220	9220	9220	9220	0
335	20240322	152400	420028260	9220	9220	9220	9220	0
336	20240322	152300	420028260	9220	9220	9220	9220	0
337	20240322	152200	420028260	9220	9220	9220	9220	0
338	20240322	152100	420028260	9220	9220	9220	9220	0
339	20240322	152000	420028260	9220	9220	9220	9220	0
340	20240322	151900	420028260	9220	9160	9220	9140	872
341	20240322	151800	412009900	9190	9150	9190	9130	513
342	20240322	151700	407324200	9190	9190	9190	9190	1
343	20240322	151600	407315010	9190	9190	9190	9190	1
344	20240322	151500	407305820	9140	9190	9190	9140	28
345	20240322	151400	407049850	9150	9170	9170	9150	135
346	20240322	151300	405814180	9170	9170	9170	9170	12
347	20240322	151200	405704140	9140	9140	9140	9140	0
348	20240322	151100	405704140	9140	9140	9140	9140	0
349	20240322	151000	405704140	9140	9140	9140	9140	15
350	20240322	150900	405567040	9140	9140	9140	9140	0
351	20240322	150800	405567040	9140	9140	9140	9140	13
352	20240322	150700	405448220	9180	9180	9180	9180	4
353	20240322	150600	405411500	9180	9180	9180	9180	0
354	20240322	150500	405411500	9180	9180	9180	9180	0
355	20240322	150400	405411500	9180	9180	9180	9180	0
356	20240322	150300	405411500	9180	9180	9180	9180	0
357	20240322	150200	405411500	9180	9180	9180	9180	55
358	20240322	150100	404906600	9180	9160	9180	9160	14
359	20240322	150000	404778260	9160	9160	9160	9160	0
360	20240322	145900	404778260	9160	9160	9160	9160	0
361	20240322	145800	404778260	9160	9160	9160	9160	0
362	20240322	145700	404778260	9160	9160	9160	9160	0
363	20240322	145600	404778260	9160	9160	9160	9160	0
364	20240322	145500	404778260	9160	9160	9160	9160	1
365	20240322	145400	404769100	9130	9150	9150	9130	101
366	20240322	145300	403845700	9150	9150	9150	9150	20
367	20240322	145200	403662700	9150	9150	9150	9150	0
368	20240322	145100	403662700	9150	9150	9150	9150	0
369	20240322	145000	403662700	9150	9150	9150	9150	0
370	20240322	144900	403662700	9150	9150	9150	9150	0
371	20240322	144800	403662700	9150	9150	9150	9150	0
372	20240322	144700	403662700	9150	9150	9150	9150	0
373	20240322	144600	403662700	9150	9150	9150	9150	0
374	20240322	144500	403662700	9150	9150	9150	9150	0
375	20240322	144400	403662700	9150	9150	9150	9150	0
376	20240322	144300	403662700	9150	9150	9150	9150	0
377	20240322	144200	403662700	9150	9150	9150	9150	0
378	20240322	144100	403662700	9150	9150	9150	9150	0
379	20240322	144000	403662700	9150	9150	9150	9150	0
380	20240322	143900	403662700	9150	9150	9150	9150	13
381	20240322	143800	403543750	9150	9180	9180	9130	2571
382	20240322	143700	380043570	9200	9200	9200	9200	10
383	20240322	143600	379951570	9200	9200	9200	9200	0
384	20240322	143500	379951570	9200	9200	9200	9200	0
385	20240322	143400	379951570	9200	9170	9200	9170	12
386	20240322	143300	379841500	9200	9200	9200	9200	0
387	20240322	143200	379841500	9200	9200	9200	9200	1
388	20240322	143100	379832300	9130	9130	9130	9130	0
389	20240322	143000	379832300	9130	9130	9130	9130	0
390	20240322	142900	379832300	9130	9130	9130	9130	0
391	20240322	142800	379832300	9130	9130	9130	9130	0
392	20240322	142700	379832300	9130	9130	9130	9130	0
393	20240322	142600	379832300	9130	9150	9150	9130	1514
394	20240322	142500	366001200	9200	9200	9200	9200	0
395	20240322	142400	366001200	9200	9200	9200	9200	1
396	20240322	142300	365992000	9150	9200	9200	9150	1465
397	20240322	142200	352570420	9200	9200	9200	9200	1
398	20240322	142100	352561220	9210	9210	9210	9210	19
399	20240322	142000	352386230	9210	9210	9210	9210	6
400	20240322	141900	352330970	9220	9220	9220	9220	895
401	20240322	141800	344079070	9270	9270	9270	9270	0
402	20240322	141700	344079070	9270	9230	9270	9230	15
403	20240322	141600	343940480	9220	9220	9220	9220	0
404	20240322	141500	343940480	9220	9220	9220	9220	105
405	20240322	141400	342972380	9210	9210	9210	9210	0
406	20240322	141300	342972380	9210	9210	9210	9210	0
407	20240322	141200	342972380	9210	9210	9210	9210	0
408	20240322	141100	342972380	9210	9210	9210	9210	0
409	20240322	141000	342972380	9210	9210	9210	9210	0
410	20240322	140900	342972380	9210	9210	9210	9210	0
411	20240322	140800	342972380	9210	9210	9210	9210	0
412	20240322	140700	342972380	9210	9210	9210	9210	0
413	20240322	140600	342972380	9210	9210	9210	9210	0
414	20240322	140500	342972380	9210	9210	9210	9210	0
415	20240322	140400	342972380	9210	9210	9210	9210	19
416	20240322	140300	342797390	9210	9210	9210	9210	0
417	20240322	140200	342797390	9210	9220	9220	9210	401
418	20240322	140100	339100230	9230	9230	9230	9230	0
419	20240322	140000	339100230	9230	9230	9230	9230	0
420	20240322	135900	339100230	9230	9230	9230	9230	410
421	20240322	135800	335315930	9230	9230	9230	9230	10
422	20240322	135700	335223630	9230	9230	9230	9230	21
423	20240322	135600	335029800	9220	9220	9220	9220	0
424	20240322	135500	335029800	9220	9220	9220	9220	0
425	20240322	135400	335029800	9220	9220	9220	9220	0
426	20240322	135300	335029800	9220	9220	9220	9220	0
427	20240322	135200	335029800	9220	9220	9220	9220	0
428	20240322	135100	335029800	9220	9220	9220	9220	0
429	20240322	135000	335029800	9220	9220	9220	9220	0
430	20240322	134900	335029800	9220	9220	9220	9220	0
431	20240322	134800	335029800	9220	9220	9220	9220	0
432	20240322	134700	335029800	9220	9220	9220	9220	5
433	20240322	134600	334983700	9220	9220	9220	9220	0
434	20240322	134500	334983700	9220	9220	9220	9220	0
435	20240322	134400	334983700	9220	9220	9220	9220	0
436	20240322	134300	334983700	9220	9220	9220	9220	0
437	20240322	134200	334983700	9220	9220	9220	9220	0
438	20240322	134100	334983700	9220	9220	9220	9220	0
439	20240322	134000	334983700	9220	9220	9220	9220	100
440	20240322	133900	334061700	9210	9210	9210	9210	0
441	20240322	133800	334061700	9210	9210	9210	9210	0
442	20240322	133700	334061700	9210	9210	9210	9210	11
443	20240322	133600	333960390	9270	9270	9270	9270	0
444	20240322	133500	333960390	9270	9270	9270	9270	19
445	20240322	133400	333784260	9270	9270	9270	9270	1
446	20240322	133300	333774990	9210	9210	9210	9210	0
447	20240322	133200	333774990	9210	9210	9210	9210	0
448	20240322	133100	333774990	9210	9220	9220	9210	22
449	20240322	133000	333572360	9270	9270	9270	9270	0
450	20240322	132900	333572360	9270	9270	9270	9270	10
451	20240322	132800	333479660	9270	9270	9270	9270	10
452	20240322	132700	333386960	9270	9270	9270	9270	0
453	20240322	132600	333386960	9270	9270	9270	9270	0
454	20240322	132500	333386960	9270	9270	9270	9270	0
455	20240322	132400	333386960	9270	9270	9270	9270	0
456	20240322	132300	333386960	9270	9270	9270	9270	0
457	20240322	132200	333386960	9270	9270	9270	9270	0
458	20240322	132100	333386960	9270	9270	9270	9270	0
459	20240322	132000	333386960	9270	9270	9270	9270	0
460	20240322	131900	333386960	9270	9260	9270	9260	76
461	20240322	131800	332682990	9290	9290	9290	9290	0
462	20240322	131700	332682990	9290	9190	9290	9190	3970
463	20240322	131600	295936060	9180	9180	9180	9180	0
464	20240322	131500	295936060	9180	9180	9180	9180	3
465	20240322	131400	295908520	9170	9170	9170	9170	0
466	20240322	131300	295908520	9170	9170	9170	9170	0
467	20240322	131200	295908520	9170	9170	9170	9170	0
468	20240322	131100	295908520	9170	9170	9170	9170	0
469	20240322	131000	295908520	9170	9170	9170	9170	0
470	20240322	130900	295908520	9170	9170	9170	9170	0
471	20240322	130800	295908520	9170	9170	9170	9170	90
472	20240322	130700	295083220	9160	9160	9160	9160	0
473	20240322	130600	295083220	9160	9160	9160	9160	0
474	20240322	130500	295083220	9160	9160	9160	9160	20
475	20240322	130400	294900020	9160	9160	9160	9160	0
476	20240322	130300	294900020	9160	9160	9160	9160	0
477	20240322	130200	294900020	9160	9160	9160	9160	0
478	20240322	130100	294900020	9160	9160	9160	9160	0
479	20240322	130000	294900020	9160	9160	9160	9160	0
480	20240322	125900	294900020	9160	9160	9160	9160	0
481	20240322	125800	294900020	9160	9160	9160	9160	1
482	20240322	125700	294890860	9150	9150	9150	9150	0
483	20240322	125600	294890860	9150	9150	9150	9150	950
484	20240322	125500	286198360	9160	9160	9160	9160	2300
485	20240322	125400	265130360	9160	9160	9160	9160	0
486	20240322	125300	265130360	9160	9160	9160	9160	0
487	20240322	125200	265130360	9160	9160	9160	9160	0
488	20240322	125100	265130360	9160	9160	9160	9160	0
489	20240322	125000	265130360	9160	9160	9160	9160	100
490	20240322	124900	264214360	9150	9150	9150	9150	0
491	20240322	124800	264214360	9150	9150	9150	9150	0
492	20240322	124700	264214360	9150	9150	9150	9150	0
493	20240322	124600	264214360	9150	9150	9150	9150	0
494	20240322	124500	264214360	9150	9150	9150	9150	0
495	20240322	124400	264214360	9150	9150	9150	9150	0
496	20240322	124300	264214360	9150	9150	9150	9150	0
497	20240322	124200	264214360	9150	9150	9150	9150	0
498	20240322	124100	264214360	9150	9150	9150	9150	0
499	20240322	124000	264214360	9150	9150	9150	9150	0
500	20240322	123900	264214360	9150	9150	9150	9150	100
501	20240322	123800	263299360	9150	9150	9150	9150	0
502	20240322	123700	263299360	9150	9150	9150	9150	0
503	20240322	123600	263299360	9150	9150	9150	9150	0
504	20240322	123500	263299360	9150	9150	9150	9150	0
505	20240322	123400	263299360	9150	9150	9150	9150	0
506	20240322	123300	263299360	9150	9150	9150	9150	0
507	20240322	123200	263299360	9150	9150	9150	9150	12
508	20240322	123100	263189560	9140	9140	9140	9140	3
509	20240322	123000	263162140	9170	9170	9170	9170	0
510	20240322	122900	263162140	9170	9170	9170	9170	0
511	20240322	122800	263162140	9170	9140	9170	9130	2556
512	20240322	122700	239821000	9130	9180	9180	9130	2500
513	20240322	122600	216962940	9250	9250	9250	9250	174
514	20240322	122500	215353440	9240	9230	9250	9230	1511
515	20240322	122400	201393450	9220	9220	9220	9220	0
516	20240322	122300	201393450	9220	9220	9220	9220	0
517	20240322	122200	201393450	9220	9220	9220	9220	0
518	20240322	122100	201393450	9220	9210	9220	9210	1000
519	20240322	122000	192177820	9210	9160	9210	9160	3000
520	20240322	121900	164570770	9150	9150	9150	9150	0
521	20240322	121800	164570770	9150	9150	9150	9150	0
522	20240322	121700	164570770	9150	9150	9150	9150	0
523	20240322	121600	164570770	9150	9150	9150	9150	1403
524	20240322	121500	151733320	9150	9150	9150	9150	0
525	20240322	121400	151733320	9150	9150	9150	9150	0
526	20240322	121300	151733320	9150	9150	9150	9150	0
527	20240322	121200	151733320	9150	9150	9150	9150	0
528	20240322	121100	151733320	9150	9150	9150	9150	0
529	20240322	121000	151733320	9150	9150	9150	9150	0
530	20240322	120900	151733320	9150	9150	9150	9150	0
531	20240322	120800	151733320	9150	9150	9150	9150	63
532	20240322	120700	151156870	9150	9150	9150	9150	88
533	20240322	120600	150351670	9130	9130	9130	9130	0
534	20240322	120500	150351670	9130	9130	9130	9130	0
535	20240322	120400	150351670	9130	9130	9130	9130	0
536	20240322	120300	150351670	9130	9130	9130	9130	0
537	20240322	120200	150351670	9130	9130	9130	9130	0
538	20240322	120100	150351670	9130	9130	9130	9130	0
539	20240322	120000	150351670	9130	9130	9130	9130	0
540	20240322	115900	150351670	9130	9130	9130	9130	0
541	20240322	115800	150351670	9130	9130	9130	9130	0
542	20240322	115700	150351670	9130	9130	9130	9130	0
543	20240322	115600	150351670	9130	9130	9130	9130	0
544	20240322	115500	150351670	9130	9130	9130	9130	24
545	20240322	115400	150132550	9120	9120	9120	9120	0
546	20240322	115300	150132550	9120	9120	9120	9120	0
547	20240322	115200	150132550	9120	9120	9120	9120	1
548	20240322	115100	150123430	9150	9150	9150	9150	0
549	20240322	115000	150123430	9150	9150	9150	9150	0
550	20240322	114900	150123430	9150	9150	9150	9150	0
551	20240322	114800	150123430	9150	9150	9150	9150	0
552	20240322	114700	150123430	9150	9150	9150	9150	0
553	20240322	114600	150123430	9150	9150	9150	9150	0
554	20240322	114500	150123430	9150	9150	9150	9150	0
555	20240322	114400	150123430	9150	9150	9150	9150	0
556	20240322	114300	150123430	9150	9150	9150	9150	0
557	20240322	114200	150123430	9150	9150	9150	9150	0
558	20240322	114100	150123430	9150	9150	9150	9150	0
559	20240322	114000	150123430	9150	9150	9150	9150	0
560	20240322	113900	150123430	9150	9150	9150	9150	0
561	20240322	113800	150123430	9150	9150	9150	9150	1
562	20240322	113700	150114280	9110	9110	9110	9110	0
563	20240322	113600	150114280	9110	9110	9110	9110	0
564	20240322	113500	150114280	9110	9110	9110	9110	0
565	20240322	113400	150114280	9110	9110	9110	9110	0
566	20240322	113300	150114280	9110	9110	9110	9110	0
567	20240322	113200	150114280	9110	9110	9110	9110	53
568	20240322	113100	149631450	9110	9110	9110	9110	0
569	20240322	113000	149631450	9110	9110	9110	9110	0
570	20240322	112900	149631450	9110	9110	9110	9110	0
571	20240322	112800	149631450	9110	9110	9110	9110	0
572	20240322	112700	149631450	9110	9110	9110	9110	0
573	20240322	112600	149631450	9110	9110	9110	9110	0
574	20240322	112500	149631450	9110	9110	9110	9110	0
575	20240322	112400	149631450	9110	9110	9110	9110	0
576	20240322	112300	149631450	9110	9110	9110	9110	0
577	20240322	112200	149631450	9110	9110	9110	9110	0
578	20240322	112100	149631450	9110	9110	9110	9110	10
579	20240322	112000	149540350	9160	9160	9160	9160	0
580	20240322	111900	149540350	9160	9160	9160	9160	0
581	20240322	111800	149540350	9160	9160	9160	9160	1
582	20240322	111700	149531190	9120	9120	9120	9120	0
583	20240322	111600	149531190	9120	9130	9130	9120	170
584	20240322	111500	147979590	9140	9140	9140	9140	0
585	20240322	111400	147979590	9140	9140	9140	9140	0
586	20240322	111300	147979590	9140	9160	9160	9140	1981
587	20240322	111200	129853360	9190	9190	9190	9190	50
588	20240322	111100	129393860	9190	9190	9190	9190	0
589	20240322	111000	129393860	9190	9190	9190	9190	0
590	20240322	110900	129393860	9190	9190	9190	9190	0
591	20240322	110800	129393860	9190	9190	9190	9190	0
592	20240322	110700	129393860	9190	9190	9190	9190	0
593	20240322	110600	129393860	9190	9160	9190	9160	101
594	20240322	110500	128468670	9160	9160	9160	9160	100
595	20240322	110400	127552670	9160	9160	9160	9160	0
596	20240322	110300	127552670	9160	9160	9160	9160	2
597	20240322	110200	127534350	9170	9170	9170	9170	0
598	20240322	110100	127534350	9170	9170	9170	9170	0
599	20240322	110000	127534350	9170	9170	9170	9170	1
600	20240322	105900	127525180	9170	9170	9170	9170	0
601	20240322	105800	127525180	9170	9170	9170	9170	0
602	20240322	105700	127525180	9170	9170	9170	9170	11
603	20240322	105600	127424310	9190	9190	9190	9190	5
604	20240322	105500	127378360	9190	9170	9190	9170	714
605	20240322	105400	120830960	9170	9170	9170	9170	0
606	20240322	105300	120830960	9170	9170	9170	9170	0
607	20240322	105200	120830960	9170	9170	9170	9170	384
608	20240322	105100	117309680	9190	9190	9190	9190	4
609	20240322	105000	117272920	9190	9190	9190	9190	0
610	20240322	104900	117272920	9190	9190	9190	9190	0
611	20240322	104800	117272920	9190	9190	9190	9190	0
612	20240322	104700	117272920	9190	9190	9190	9190	1
613	20240322	104600	117263730	9180	9180	9180	9180	100
614	20240322	104500	116345730	9210	9210	9210	9210	0
615	20240322	104400	116345730	9210	9210	9210	9210	0
616	20240322	104300	116345730	9210	9210	9210	9210	0
617	20240322	104200	116345730	9210	9210	9210	9210	0
618	20240322	104100	116345730	9210	9210	9210	9210	0
619	20240322	104000	116345730	9210	9210	9210	9210	0
620	20240322	103900	116345730	9210	9210	9210	9210	0
621	20240322	103800	116345730	9210	9210	9210	9210	0
622	20240322	103700	116345730	9210	9210	9210	9210	10
623	20240322	103600	116253630	9170	9200	9200	9170	1106
624	20240322	103500	106111240	9200	9200	9200	9200	35
625	20240322	103400	105789240	9210	9210	9210	9210	0
626	20240322	103300	105789240	9210	9210	9210	9210	0
627	20240322	103200	105789240	9210	9210	9210	9210	0
628	20240322	103100	105789240	9210	9210	9210	9210	0
629	20240322	103000	105789240	9210	9210	9210	9210	0
630	20240322	102900	105789240	9210	9210	9210	9210	1
631	20240322	102800	105780030	9180	9180	9180	9180	0
632	20240322	102700	105780030	9180	9180	9180	9180	0
633	20240322	102600	105780030	9180	9180	9180	9180	7
634	20240322	102500	105715770	9190	9190	9190	9190	3
635	20240322	102400	105688200	9210	9210	9210	9210	0
636	20240322	102300	105688200	9210	9210	9210	9210	27
637	20240322	102200	105439530	9210	9210	9210	9210	0
638	20240322	102100	105439530	9210	9210	9210	9210	0
639	20240322	102000	105439530	9210	9210	9210	9210	0
640	20240322	101900	105439530	9210	9210	9210	9210	0
641	20240322	101800	105439530	9210	9210	9210	9210	37
642	20240322	101700	105098760	9210	9210	9210	9210	4
643	20240322	101600	105061920	9210	9210	9210	9210	0
644	20240322	101500	105061920	9210	9210	9210	9210	0
645	20240322	101400	105061920	9210	9210	9210	9210	1
646	20240322	101300	105052710	9200	9200	9200	9200	0
647	20240322	101200	105052710	9200	9200	9200	9200	0
648	20240322	101100	105052710	9200	9200	9200	9200	176
649	20240322	101000	103433510	9210	9210	9210	9210	0
650	20240322	100900	103433510	9210	9210	9210	9210	0
651	20240322	100800	103433510	9210	9210	9210	9210	0
652	20240322	100700	103433510	9210	9210	9210	9210	0
653	20240322	100600	103433510	9210	9210	9210	9210	0
654	20240322	100500	103433510	9210	9210	9210	9210	0
655	20240322	100400	103433510	9210	9210	9210	9210	0
656	20240322	100300	103433510	9210	9210	9210	9210	0
657	20240322	100200	103433510	9210	9210	9210	9210	0
658	20240322	100100	103433510	9210	9210	9210	9210	0
659	20240322	100000	103433510	9210	9210	9210	9210	0
660	20240322	095900	103433510	9210	9210	9210	9210	0
661	20240322	095800	103433510	9210	9210	9210	9210	0
662	20240322	095700	103433510	9210	9150	9210	9150	139
663	20240322	095600	102161600	9150	9150	9150	9150	0
664	20240322	095500	102161600	9150	9150	9150	9150	0
665	20240322	095400	102161600	9150	9150	9150	9150	0
666	20240322	095300	102161600	9150	9150	9170	9150	2085
667	20240322	095200	83078870	9150	9150	9150	9150	0
668	20240322	095100	83078870	9150	9150	9150	9150	0
669	20240322	095000	83078870	9150	9150	9150	9150	0
670	20240322	094900	83078870	9150	9150	9150	9150	1
671	20240322	094800	83069720	9120	9120	9120	9120	36
672	20240322	094700	82741400	9150	9150	9150	9150	0
673	20240322	094600	82741400	9150	9150	9150	9150	0
674	20240322	094500	82741400	9150	9150	9150	9150	0
675	20240322	094400	82741400	9150	9110	9150	9100	152
676	20240322	094300	81357930	9150	9150	9150	9150	0
677	20240322	094200	81357930	9150	9150	9150	9150	0
678	20240322	094100	81357930	9150	9150	9150	9150	1
679	20240322	094000	81348780	9100	9120	9120	9100	316
680	20240322	093900	78471860	9150	9150	9150	9150	11
681	20240322	093800	78371210	9130	9130	9130	9130	0
682	20240322	093700	78371210	9130	9130	9130	9130	52
683	20240322	093600	77896450	9140	9140	9140	9140	3502
684	20240322	093500	45888170	9140	9140	9140	9140	29
685	20240322	093400	45623110	9140	9150	9150	9140	24
686	20240322	093300	45403530	9150	9150	9150	9150	0
687	20240322	093200	45403530	9150	9150	9150	9150	1
688	20240322	093100	45394380	9120	9110	9120	9110	1570
689	20240322	093000	31090960	9110	9110	9110	9110	0
690	20240322	092900	31090960	9110	9110	9110	9110	1
691	20240322	092800	31081850	9120	9120	9120	9120	10
692	20240322	092700	30990650	9190	9190	9190	9190	300
693	20240322	092600	28233650	9190	9190	9190	9190	1
694	20240322	092500	28224460	9100	9100	9100	9100	61
695	20240322	092400	27669360	9190	9100	9190	9100	7
696	20240322	092300	27605310	9190	9190	9190	9190	0
697	20240322	092200	27605310	9190	9190	9190	9190	0
698	20240322	092100	27605310	9190	9190	9190	9190	0
699	20240322	092000	27605310	9190	9190	9190	9190	0
700	20240322	091900	27605310	9190	9190	9190	9190	0
701	20240322	091800	27605310	9190	9190	9190	9190	0
702	20240322	091700	27605310	9190	9190	9190	9190	22
703	20240322	091600	27403130	9190	9190	9190	9190	0
704	20240322	091500	27403130	9190	9190	9190	9190	5
705	20240322	091400	27357180	9190	9190	9190	9190	0
706	20240322	091300	27357180	9190	9190	9190	9190	0
707	20240322	091200	27357180	9190	9190	9190	9190	0
708	20240322	091100	27357180	9190	9190	9190	9190	51
709	20240322	091000	26888490	9110	9110	9110	9100	277
710	20240322	090900	24366490	9110	9120	9120	9110	496
711	20240322	090800	19846530	9100	9140	9140	9100	500
712	20240322	090700	15289100	9190	9190	9190	9180	114
713	20240322	090600	14241450	9120	9120	9120	9120	5
714	20240322	090500	14195850	9120	9130	9130	9120	101
715	20240322	090400	13273730	9110	9110	9110	9110	0
716	20240322	090300	13273730	9110	9120	9120	9100	161
717	20240322	090200	11806230	9150	9150	9150	9150	0
718	20240322	090100	11806230	9150	9160	9160	9150	213
719	20240322	090000	9857270	9170	9310	9310	9170	1064