KissMeData/109080/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	200800	90257130	9660	9660	9660	9660	126
3	20240308	200700	90257130	9660	9660	9660	9660	0
4	20240308	200600	90257130	9660	9660	9660	9660	0
5	20240308	200500	90257130	9660	9660	9660	9660	0
6	20240308	200400	90257130	9660	9660	9660	9660	0
7	20240308	200300	90257130	9660	9660	9660	9660	0
8	20240308	200200	90257130	9660	9660	9660	9660	0
9	20240308	200100	90257130	9660	9660	9660	9660	0
10	20240308	200000	90257130	9660	9660	9660	9660	0
11	20240308	195900	90257130	9660	9660	9660	9660	0
12	20240308	195800	90257130	9660	9660	9660	9660	0
13	20240308	195700	90257130	9660	9660	9660	9660	0
14	20240308	195600	90257130	9660	9660	9660	9660	0
15	20240308	195500	90257130	9660	9660	9660	9660	0
16	20240308	195400	90257130	9660	9660	9660	9660	0
17	20240308	195300	90257130	9660	9660	9660	9660	0
18	20240308	195200	90257130	9660	9660	9660	9660	0
19	20240308	195100	90257130	9660	9660	9660	9660	0
20	20240308	195000	90257130	9660	9660	9660	9660	0
21	20240308	194900	90257130	9660	9660	9660	9660	0
22	20240308	194800	90257130	9660	9660	9660	9660	0
23	20240308	194700	90257130	9660	9660	9660	9660	0
24	20240308	194600	90257130	9660	9660	9660	9660	0
25	20240308	194500	90257130	9660	9660	9660	9660	0
26	20240308	194400	90257130	9660	9660	9660	9660	0
27	20240308	194300	90257130	9660	9660	9660	9660	0
28	20240308	194200	90257130	9660	9660	9660	9660	0
29	20240308	194100	90257130	9660	9660	9660	9660	0
30	20240308	194000	90257130	9660	9660	9660	9660	0
31	20240308	193900	90257130	9660	9660	9660	9660	0
32	20240308	193800	90257130	9660	9660	9660	9660	126
33	20240308	193700	90257130	9660	9660	9660	9660	0
34	20240308	193600	90257130	9660	9660	9660	9660	0
35	20240308	193500	90257130	9660	9660	9660	9660	0
36	20240308	193400	90257130	9660	9660	9660	9660	0
37	20240308	193300	90257130	9660	9660	9660	9660	0
38	20240308	193200	90257130	9660	9660	9660	9660	0
39	20240308	193100	90257130	9660	9660	9660	9660	0
40	20240308	193000	90257130	9660	9660	9660	9660	0
41	20240308	192900	90257130	9660	9660	9660	9660	0
42	20240308	192800	90257130	9660	9660	9660	9660	0
43	20240308	192700	90257130	9660	9660	9660	9660	0
44	20240308	192600	90257130	9660	9660	9660	9660	0
45	20240308	192500	90257130	9660	9660	9660	9660	0
46	20240308	192400	90257130	9660	9660	9660	9660	0
47	20240308	192300	90257130	9660	9660	9660	9660	0
48	20240308	192200	90257130	9660	9660	9660	9660	0
49	20240308	192100	90257130	9660	9660	9660	9660	0
50	20240308	192000	90257130	9660	9660	9660	9660	0
51	20240308	191900	90257130	9660	9660	9660	9660	0
52	20240308	191800	90257130	9660	9660	9660	9660	0
53	20240308	191700	90257130	9660	9660	9660	9660	0
54	20240308	191600	90257130	9660	9660	9660	9660	0
55	20240308	191500	90257130	9660	9660	9660	9660	0
56	20240308	191400	90257130	9660	9660	9660	9660	0
57	20240308	191300	90257130	9660	9660	9660	9660	0
58	20240308	191200	90257130	9660	9660	9660	9660	0
59	20240308	191100	90257130	9660	9660	9660	9660	0
60	20240308	191000	90257130	9660	9660	9660	9660	0
61	20240308	190900	90257130	9660	9660	9660	9660	0
62	20240308	190800	90257130	9660	9660	9660	9660	126
63	20240308	190700	90257130	9660	9660	9660	9660	0
64	20240308	190600	90257130	9660	9660	9660	9660	0
65	20240308	190500	90257130	9660	9660	9660	9660	0
66	20240308	190400	90257130	9660	9660	9660	9660	0
67	20240308	190300	90257130	9660	9660	9660	9660	0
68	20240308	190200	90257130	9660	9660	9660	9660	0
69	20240308	190100	90257130	9660	9660	9660	9660	0
70	20240308	190000	90257130	9660	9660	9660	9660	0
71	20240308	185900	90257130	9660	9660	9660	9660	0
72	20240308	185800	90257130	9660	9660	9660	9660	0
73	20240308	185700	90257130	9660	9660	9660	9660	0
74	20240308	185600	90257130	9660	9660	9660	9660	0
75	20240308	185500	90257130	9660	9660	9660	9660	0
76	20240308	185400	90257130	9660	9660	9660	9660	0
77	20240308	185300	90257130	9660	9660	9660	9660	0
78	20240308	185200	90257130	9660	9660	9660	9660	0
79	20240308	185100	90257130	9660	9660	9660	9660	0
80	20240308	185000	90257130	9660	9660	9660	9660	0
81	20240308	184900	90257130	9660	9660	9660	9660	0
82	20240308	184800	90257130	9660	9660	9660	9660	0
83	20240308	184700	90257130	9660	9660	9660	9660	0
84	20240308	184600	90257130	9660	9660	9660	9660	0
85	20240308	184500	90257130	9660	9660	9660	9660	0
86	20240308	184400	90257130	9660	9660	9660	9660	0
87	20240308	184300	90257130	9660	9660	9660	9660	0
88	20240308	184200	90257130	9660	9660	9660	9660	0
89	20240308	184100	90257130	9660	9660	9660	9660	0
90	20240308	184000	90257130	9660	9660	9660	9660	0
91	20240308	183900	90257130	9660	9660	9660	9660	0
92	20240308	183800	90257130	9660	9660	9660	9660	126
93	20240308	183700	90257130	9660	9660	9660	9660	0
94	20240308	183600	90257130	9660	9660	9660	9660	0
95	20240308	183500	90257130	9660	9660	9660	9660	0
96	20240308	183400	90257130	9660	9660	9660	9660	0
97	20240308	183300	90257130	9660	9660	9660	9660	0
98	20240308	183200	90257130	9660	9660	9660	9660	0
99	20240308	183100	90257130	9660	9660	9660	9660	0
100	20240308	183000	90257130	9660	9660	9660	9660	0
101	20240308	182900	90257130	9660	9660	9660	9660	0
102	20240308	182800	90257130	9660	9660	9660	9660	0
103	20240308	182700	90257130	9660	9660	9660	9660	0
104	20240308	182600	90257130	9660	9660	9660	9660	0
105	20240308	182500	90257130	9660	9660	9660	9660	0
106	20240308	182400	90257130	9660	9660	9660	9660	0
107	20240308	182300	90257130	9660	9660	9660	9660	0
108	20240308	182200	90257130	9660	9660	9660	9660	0
109	20240308	182100	90257130	9660	9660	9660	9660	0
110	20240308	182000	90257130	9660	9660	9660	9660	0
111	20240308	181900	90257130	9660	9660	9660	9660	0
112	20240308	181800	90257130	9660	9660	9660	9660	0
113	20240308	181700	90257130	9660	9660	9660	9660	0
114	20240308	181600	90257130	9660	9660	9660	9660	0
115	20240308	181500	90257130	9660	9660	9660	9660	0
116	20240308	181400	90257130	9660	9660	9660	9660	0
117	20240308	181300	90257130	9660	9660	9660	9660	0
118	20240308	181200	90257130	9660	9660	9660	9660	0
119	20240308	181100	90257130	9660	9660	9660	9660	0
120	20240308	181000	90257130	9660	9660	9660	9660	0
121	20240308	180900	90257130	9660	9660	9660	9660	0
122	20240308	180800	90257130	9660	9660	9660	9660	126
123	20240308	180700	90257130	9660	9660	9660	9660	0
124	20240308	180600	90257130	9660	9660	9660	9660	0
125	20240308	180500	90257130	9660	9660	9660	9660	0
126	20240308	180400	90257130	9660	9660	9660	9660	0
127	20240308	180300	90257130	9660	9660	9660	9660	0
128	20240308	180200	90257130	9660	9660	9660	9660	0
129	20240308	180100	90257130	9660	9660	9660	9660	0
130	20240308	180000	90257130	9660	9660	9660	9660	0
131	20240308	175900	90257130	9660	9660	9660	9660	0
132	20240308	175800	90257130	9660	9660	9660	9660	0
133	20240308	175700	90257130	9660	9660	9660	9660	0
134	20240308	175600	90257130	9660	9660	9660	9660	0
135	20240308	175500	90257130	9660	9660	9660	9660	0
136	20240308	175400	90257130	9660	9660	9660	9660	0
137	20240308	175300	90257130	9660	9660	9660	9660	0
138	20240308	175200	90257130	9660	9660	9660	9660	0
139	20240308	175100	90257130	9660	9660	9660	9660	0
140	20240308	175000	90257130	9660	9660	9660	9660	0
141	20240308	174900	90257130	9660	9660	9660	9660	0
142	20240308	174800	90257130	9660	9660	9660	9660	0
143	20240308	174700	90257130	9660	9660	9660	9660	0
144	20240308	174600	90257130	9660	9660	9660	9660	0
145	20240308	174500	90257130	9660	9660	9660	9660	0
146	20240308	174400	90257130	9660	9660	9660	9660	0
147	20240308	174300	90257130	9660	9660	9660	9660	0
148	20240308	174200	90257130	9660	9660	9660	9660	0
149	20240308	174100	90257130	9660	9660	9660	9660	0
150	20240308	174000	90257130	9660	9660	9660	9660	0
151	20240308	173900	90257130	9660	9660	9660	9660	0
152	20240308	173800	90257130	9660	9660	9660	9660	126
153	20240308	173700	90257130	9660	9660	9660	9660	0
154	20240308	173600	90257130	9660	9660	9660	9660	0
155	20240308	173500	90257130	9660	9660	9660	9660	0
156	20240308	173400	90257130	9660	9660	9660	9660	0
157	20240308	173300	90257130	9660	9660	9660	9660	0
158	20240308	173200	90257130	9660	9660	9660	9660	0
159	20240308	173100	90257130	9660	9660	9660	9660	0
160	20240308	173000	90257130	9660	9660	9660	9660	0
161	20240308	172900	90257130	9660	9660	9660	9660	0
162	20240308	172800	90257130	9660	9660	9660	9660	0
163	20240308	172700	90257130	9660	9660	9660	9660	0
164	20240308	172600	90257130	9660	9660	9660	9660	0
165	20240308	172500	90257130	9660	9660	9660	9660	0
166	20240308	172400	90257130	9660	9660	9660	9660	0
167	20240308	172300	90257130	9660	9660	9660	9660	0
168	20240308	172200	90257130	9660	9660	9660	9660	0
169	20240308	172100	90257130	9660	9660	9660	9660	0
170	20240308	172000	90257130	9660	9660	9660	9660	0
171	20240308	171900	90257130	9660	9660	9660	9660	0
172	20240308	171800	90257130	9660	9660	9660	9660	0
173	20240308	171700	90257130	9660	9660	9660	9660	0
174	20240308	171600	90257130	9660	9660	9660	9660	0
175	20240308	171500	90257130	9660	9660	9660	9660	0
176	20240308	171400	90257130	9660	9660	9660	9660	0
177	20240308	171300	90257130	9660	9660	9660	9660	0
178	20240308	171200	90257130	9660	9660	9660	9660	0
179	20240308	171100	90257130	9660	9660	9660	9660	0
180	20240308	171000	90257130	9660	9660	9660	9660	0
181	20240308	170900	90257130	9660	9660	9660	9660	0
182	20240308	170800	90257130	9660	9660	9660	9660	126
183	20240308	170700	90257130	9660	9660	9660	9660	0
184	20240308	170600	90257130	9660	9660	9660	9660	0
185	20240308	170500	90257130	9660	9660	9660	9660	0
186	20240308	170400	90257130	9660	9660	9660	9660	0
187	20240308	170300	90257130	9660	9660	9660	9660	0
188	20240308	170200	90257130	9660	9660	9660	9660	0
189	20240308	170100	90257130	9660	9660	9660	9660	0
190	20240308	170000	90257130	9660	9660	9660	9660	0
191	20240308	165900	90257130	9660	9660	9660	9660	0
192	20240308	165800	90257130	9660	9660	9660	9660	0
193	20240308	165700	90257130	9660	9660	9660	9660	0
194	20240308	165600	90257130	9660	9660	9660	9660	0
195	20240308	165500	90257130	9660	9660	9660	9660	0
196	20240308	165400	90257130	9660	9660	9660	9660	0
197	20240308	165300	90257130	9660	9660	9660	9660	0
198	20240308	165200	90257130	9660	9660	9660	9660	0
199	20240308	165100	90257130	9660	9660	9660	9660	0
200	20240308	165000	90257130	9660	9660	9660	9660	0
201	20240308	164900	90257130	9660	9660	9660	9660	0
202	20240308	164800	90257130	9660	9660	9660	9660	0
203	20240308	164700	90257130	9660	9660	9660	9660	0
204	20240308	164600	90257130	9660	9660	9660	9660	0
205	20240308	164500	90257130	9660	9660	9660	9660	0
206	20240308	164400	90257130	9660	9660	9660	9660	0
207	20240308	164300	90257130	9660	9660	9660	9660	0
208	20240308	164200	90257130	9660	9660	9660	9660	0
209	20240308	164100	90257130	9660	9660	9660	9660	0
210	20240308	164000	90257130	9660	9660	9660	9660	0
211	20240308	163900	90257130	9660	9660	9660	9660	0
212	20240308	163800	90257130	9660	9660	9660	9660	126
213	20240308	163700	90257130	9660	9660	9660	9660	0
214	20240308	163600	90257130	9660	9660	9660	9660	0
215	20240308	163500	90257130	9660	9660	9660	9660	0
216	20240308	163400	90257130	9660	9660	9660	9660	0
217	20240308	163300	90257130	9660	9660	9660	9660	0
218	20240308	163200	90257130	9660	9660	9660	9660	0
219	20240308	163100	90257130	9660	9660	9660	9660	0
220	20240308	163000	90257130	9660	9660	9660	9660	0
221	20240308	162900	90257130	9660	9660	9660	9660	0
222	20240308	162800	90257130	9660	9660	9660	9660	0
223	20240308	162700	90257130	9660	9660	9660	9660	0
224	20240308	162600	90257130	9660	9660	9660	9660	0
225	20240308	162500	90257130	9660	9660	9660	9660	0
226	20240308	162400	90257130	9660	9660	9660	9660	0
227	20240308	162300	90257130	9660	9660	9660	9660	0
228	20240308	162200	90257130	9660	9660	9660	9660	0
229	20240308	162100	90257130	9660	9660	9660	9660	0
230	20240308	162000	90257130	9660	9660	9660	9660	0
231	20240308	161900	90257130	9660	9660	9660	9660	0
232	20240308	161800	90257130	9660	9660	9660	9660	0
233	20240308	161700	90257130	9660	9660	9660	9660	0
234	20240308	161600	90257130	9660	9660	9660	9660	0
235	20240308	161500	90257130	9660	9660	9660	9660	0
236	20240308	161400	90257130	9660	9660	9660	9660	0
237	20240308	161300	90257130	9660	9660	9660	9660	0
238	20240308	161200	90257130	9660	9660	9660	9660	0
239	20240308	161100	90257130	9660	9660	9660	9660	0
240	20240308	161000	90257130	9660	9660	9660	9660	0
241	20240308	160900	90257130	9660	9660	9660	9660	0
242	20240308	160800	90257130	9660	9660	9660	9660	126
243	20240308	160700	90257130	9660	9660	9660	9660	0
244	20240308	160600	90257130	9660	9660	9660	9660	0
245	20240308	160500	90257130	9660	9660	9660	9660	0
246	20240308	160400	90257130	9660	9660	9660	9660	0
247	20240308	160300	90257130	9660	9660	9660	9660	0
248	20240308	160200	90257130	9660	9660	9660	9660	0
249	20240308	160100	90257130	9660	9660	9660	9660	0
250	20240308	160000	90257130	9660	9660	9660	9660	0
251	20240308	155900	90257130	9660	9660	9660	9660	0
252	20240308	155800	90257130	9660	9660	9660	9660	0
253	20240308	155700	90257130	9660	9660	9660	9660	0
254	20240308	155600	90257130	9660	9660	9660	9660	0
255	20240308	155500	90257130	9660	9660	9660	9660	0
256	20240308	155400	90257130	9660	9660	9660	9660	0
257	20240308	155300	90257130	9660	9660	9660	9660	0
258	20240308	155200	90257130	9660	9660	9660	9660	0
259	20240308	155100	90257130	9660	9660	9660	9660	0
260	20240308	155000	90257130	9660	9660	9660	9660	0
261	20240308	154900	90257130	9660	9660	9660	9660	0
262	20240308	154800	90257130	9660	9660	9660	9660	0
263	20240308	154700	90257130	9660	9660	9660	9660	0
264	20240308	154600	90257130	9660	9660	9660	9660	0
265	20240308	154500	90257130	9660	9660	9660	9660	0
266	20240308	154400	90257130	9660	9660	9660	9660	0
267	20240308	154300	90257130	9660	9660	9660	9660	0
268	20240308	154200	90257130	9660	9660	9660	9660	0
269	20240308	154100	90257130	9660	9660	9660	9660	0
270	20240308	154000	90257130	9660	9660	9660	9660	0
271	20240308	153900	90257130	9660	9660	9660	9660	0
272	20240308	153800	90257130	9660	9660	9660	9660	126
273	20240308	153700	90257130	9660	9660	9660	9660	0
274	20240308	153600	90257130	9660	9660	9660	9660	0
275	20240308	153500	90257130	9660	9660	9660	9660	0
276	20240308	153400	90257130	9660	9660	9660	9660	0
277	20240308	153300	90257130	9660	9660	9660	9660	0
278	20240308	153200	90257130	9660	9660	9660	9660	0
279	20240308	153100	90257130	9660	9660	9660	9660	0
280	20240308	153000	90257130	9660	9660	9660	9660	126
281	20240308	152900	89039970	9670	9670	9670	9670	0
282	20240308	152800	89039970	9670	9670	9670	9670	0
283	20240308	152700	89039970	9670	9670	9670	9670	0
284	20240308	152600	89039970	9670	9670	9670	9670	0
285	20240308	152500	89039970	9670	9670	9670	9670	0
286	20240308	152400	89039970	9670	9670	9670	9670	0
287	20240308	152300	89039970	9670	9670	9670	9670	0
288	20240308	152200	89039970	9670	9670	9670	9670	0
289	20240308	152100	89039970	9670	9670	9670	9670	0
290	20240308	152000	89039970	9670	9670	9670	9670	0
291	20240308	151900	89039970	9670	9670	9670	9670	1
292	20240308	151800	89030300	9660	9680	9680	9660	17
293	20240308	151700	88865780	9680	9670	9680	9670	106
294	20240308	151600	87840720	9670	9670	9670	9670	0
295	20240308	151500	87840720	9670	9670	9670	9670	0
296	20240308	151400	87840720	9670	9670	9670	9670	0
297	20240308	151300	87840720	9670	9670	9670	9670	0
298	20240308	151200	87840720	9670	9670	9670	9670	1
299	20240308	151100	87831050	9660	9650	9660	9650	212
300	20240308	151000	85783140	9660	9660	9660	9660	290
301	20240308	150900	82981740	9670	9670	9670	9670	15
302	20240308	150800	82836690	9670	9670	9670	9670	1
303	20240308	150700	82827020	9660	9660	9660	9660	100
304	20240308	150600	81861020	9670	9670	9670	9670	235
305	20240308	150500	79588570	9670	9670	9670	9670	170
306	20240308	150400	77944670	9680	9680	9680	9680	0
307	20240308	150300	77944670	9680	9680	9680	9680	57
308	20240308	150200	77392910	9680	9680	9680	9680	0
309	20240308	150100	77392910	9680	9680	9680	9680	10
310	20240308	150000	77296110	9680	9680	9680	9680	0
311	20240308	145900	77296110	9680	9680	9680	9680	0
312	20240308	145800	77296110	9680	9680	9680	9680	0
313	20240308	145700	77296110	9680	9680	9680	9680	0
314	20240308	145600	77296110	9680	9680	9680	9680	0
315	20240308	145500	77296110	9680	9680	9680	9680	0
316	20240308	145400	77296110	9680	9670	9680	9670	27
317	20240308	145300	77035010	9670	9670	9670	9670	10
318	20240308	145200	76938310	9670	9670	9670	9670	0
319	20240308	145100	76938310	9670	9670	9670	9670	0
320	20240308	145000	76938310	9670	9670	9670	9670	0
321	20240308	144900	76938310	9670	9670	9670	9670	53
322	20240308	144800	76425800	9670	9670	9670	9670	0
323	20240308	144700	76425800	9670	9670	9670	9670	0
324	20240308	144600	76425800	9670	9670	9670	9670	0
325	20240308	144500	76425800	9670	9670	9670	9670	0
326	20240308	144400	76425800	9670	9670	9670	9670	0
327	20240308	144300	76425800	9670	9670	9670	9670	0
328	20240308	144200	76425800	9670	9670	9670	9670	3
329	20240308	144100	76396790	9670	9670	9670	9670	0
330	20240308	144000	76396790	9670	9670	9670	9670	0
331	20240308	143900	76396790	9670	9670	9670	9670	1
332	20240308	143800	76387120	9670	9670	9670	9670	0
333	20240308	143700	76387120	9670	9670	9670	9670	0
334	20240308	143600	76387120	9670	9670	9670	9670	34
335	20240308	143500	76058340	9680	9680	9680	9680	0
336	20240308	143400	76058340	9680	9680	9680	9680	0
337	20240308	143300	76058340	9680	9680	9680	9680	1
338	20240308	143200	76048660	9670	9670	9670	9670	6
339	20240308	143100	75990640	9670	9670	9670	9670	1
340	20240308	143000	75980970	9670	9670	9670	9670	0
341	20240308	142900	75980970	9670	9670	9670	9670	2
342	20240308	142800	75961630	9680	9680	9680	9680	0
343	20240308	142700	75961630	9680	9680	9680	9680	0
344	20240308	142600	75961630	9680	9680	9680	9680	0
345	20240308	142500	75961630	9680	9680	9680	9680	0
346	20240308	142400	75961630	9680	9680	9680	9680	0
347	20240308	142300	75961630	9680	9680	9680	9680	0
348	20240308	142200	75961630	9680	9680	9680	9680	1
349	20240308	142100	75951950	9670	9670	9670	9670	0
350	20240308	142000	75951950	9670	9670	9670	9670	0
351	20240308	141900	75951950	9670	9670	9670	9670	1
352	20240308	141800	75942280	9680	9680	9680	9680	1
353	20240308	141700	75932600	9660	9660	9660	9660	1
354	20240308	141600	75922940	9680	9680	9680	9680	0
355	20240308	141500	75922940	9680	9680	9680	9680	0
356	20240308	141400	75922940	9680	9680	9680	9680	10
357	20240308	141300	75826140	9680	9680	9680	9680	1
358	20240308	141200	75816460	9660	9660	9660	9660	98
359	20240308	141100	74869780	9680	9680	9680	9680	0
360	20240308	141000	74869780	9680	9680	9680	9680	0
361	20240308	140900	74869780	9680	9680	9680	9680	0
362	20240308	140800	74869780	9680	9660	9680	9660	91
363	20240308	140700	73990700	9680	9680	9680	9680	0
364	20240308	140600	73990700	9680	9680	9680	9680	0
365	20240308	140500	73990700	9680	9680	9680	9680	0
366	20240308	140400	73990700	9680	9680	9680	9680	0
367	20240308	140300	73990700	9680	9680	9680	9680	0
368	20240308	140200	73990700	9680	9680	9680	9680	1
369	20240308	140100	73981020	9680	9680	9680	9680	25
370	20240308	140000	73739020	9680	9680	9680	9680	0
371	20240308	135900	73739020	9680	9680	9680	9680	0
372	20240308	135800	73739020	9680	9680	9680	9680	0
373	20240308	135700	73739020	9680	9680	9680	9680	1
374	20240308	135600	73729340	9660	9670	9670	9660	102
375	20240308	135500	72744000	9670	9670	9670	9670	2
376	20240308	135400	72724660	9680	9670	9680	9670	3
377	20240308	135300	72695640	9670	9670	9670	9670	107
378	20240308	135200	71660950	9670	9670	9670	9670	2
379	20240308	135100	71641610	9670	9670	9670	9670	0
380	20240308	135000	71641610	9670	9670	9670	9670	0
381	20240308	134900	71641610	9670	9670	9670	9670	0
382	20240308	134800	71641610	9670	9670	9670	9670	0
383	20240308	134700	71641610	9670	9670	9670	9670	1
384	20240308	134600	71631940	9670	9670	9670	9670	0
385	20240308	134500	71631940	9670	9670	9670	9670	0
386	20240308	134400	71631940	9670	9670	9670	9670	0
387	20240308	134300	71631940	9670	9670	9670	9670	1
388	20240308	134200	71622270	9660	9660	9660	9660	0
389	20240308	134100	71622270	9660	9660	9660	9660	2
390	20240308	134000	71602950	9660	9660	9660	9660	0
391	20240308	133900	71602950	9660	9660	9660	9660	2
392	20240308	133800	71583630	9660	9660	9660	9660	22
393	20240308	133700	71371110	9670	9670	9670	9670	0
394	20240308	133600	71371110	9670	9670	9670	9670	0
395	20240308	133500	71371110	9670	9670	9670	9670	0
396	20240308	133400	71371110	9670	9670	9670	9670	0
397	20240308	133300	71371110	9670	9670	9670	9670	0
398	20240308	133200	71371110	9670	9670	9670	9670	0
399	20240308	133100	71371110	9670	9670	9670	9670	0
400	20240308	133000	71371110	9670	9670	9670	9670	0
401	20240308	132900	71371110	9670	9670	9670	9670	0
402	20240308	132800	71371110	9670	9670	9670	9670	88
403	20240308	132700	70520150	9680	9680	9680	9680	1
404	20240308	132600	70510470	9670	9670	9670	9670	4
405	20240308	132500	70471790	9680	9680	9680	9680	0
406	20240308	132400	70471790	9680	9680	9680	9680	0
407	20240308	132300	70471790	9680	9680	9680	9680	0
408	20240308	132200	70471790	9680	9680	9680	9680	0
409	20240308	132100	70471790	9680	9680	9680	9680	0
410	20240308	132000	70471790	9680	9680	9680	9680	0
411	20240308	131900	70471790	9680	9680	9680	9680	1
412	20240308	131800	70462110	9670	9670	9670	9670	0
413	20240308	131700	70462110	9670	9670	9670	9670	68
414	20240308	131600	69804550	9680	9680	9680	9680	0
415	20240308	131500	69804550	9680	9680	9680	9680	1
416	20240308	131400	69794870	9680	9680	9680	9680	0
417	20240308	131300	69794870	9680	9680	9680	9680	0
418	20240308	131200	69794870	9680	9680	9680	9680	0
419	20240308	131100	69794870	9680	9680	9680	9680	0
420	20240308	131000	69794870	9680	9680	9680	9680	0
421	20240308	130900	69794870	9680	9680	9680	9680	0
422	20240308	130800	69794870	9680	9680	9680	9680	0
423	20240308	130700	69794870	9680	9680	9680	9680	1
424	20240308	130600	69785190	9680	9680	9680	9680	1
425	20240308	130500	69775510	9680	9680	9680	9680	0
426	20240308	130400	69775510	9680	9680	9680	9680	0
427	20240308	130300	69775510	9680	9680	9680	9680	1
428	20240308	130200	69765830	9680	9680	9680	9680	0
429	20240308	130100	69765830	9680	9680	9680	9680	0
430	20240308	130000	69765830	9680	9670	9680	9670	22
431	20240308	125900	69553080	9670	9670	9670	9670	5
432	20240308	125800	69504730	9670	9670	9670	9670	20
433	20240308	125700	69311330	9670	9660	9670	9660	209
434	20240308	125600	67292380	9660	9660	9660	9660	20
435	20240308	125500	67099180	9660	9660	9660	9660	1
436	20240308	125400	67089520	9660	9660	9660	9660	0
437	20240308	125300	67089520	9660	9660	9660	9660	0
438	20240308	125200	67089520	9660	9660	9660	9660	0
439	20240308	125100	67089520	9660	9660	9660	9660	0
440	20240308	125000	67089520	9660	9660	9660	9660	5
441	20240308	124900	67041220	9660	9660	9660	9660	0
442	20240308	124800	67041220	9660	9660	9660	9660	2
443	20240308	124700	67021900	9650	9660	9660	9650	15
444	20240308	124600	66877050	9660	9660	9660	9660	0
445	20240308	124500	66877050	9660	9660	9660	9660	0
446	20240308	124400	66877050	9660	9660	9660	9660	0
447	20240308	124300	66877050	9660	9660	9660	9660	0
448	20240308	124200	66877050	9660	9660	9660	9660	0
449	20240308	124100	66877050	9660	9660	9660	9660	338
450	20240308	124000	63611970	9670	9670	9670	9670	0
451	20240308	123900	63611970	9670	9670	9670	9670	1
452	20240308	123800	63602300	9670	9670	9670	9670	0
453	20240308	123700	63602300	9670	9670	9670	9670	0
454	20240308	123600	63602300	9670	9670	9670	9670	0
455	20240308	123500	63602300	9670	9670	9670	9670	0
456	20240308	123400	63602300	9670	9670	9670	9670	1
457	20240308	123300	63592630	9680	9680	9680	9680	0
458	20240308	123200	63592630	9680	9680	9680	9680	1
459	20240308	123100	63582950	9680	9680	9680	9680	0
460	20240308	123000	63582950	9680	9680	9680	9680	0
461	20240308	122900	63582950	9680	9680	9680	9680	0
462	20240308	122800	63582950	9680	9680	9680	9680	0
463	20240308	122700	63582950	9680	9680	9680	9680	0
464	20240308	122600	63582950	9680	9680	9680	9680	0
465	20240308	122500	63582950	9680	9670	9680	9660	403
466	20240308	122400	59689480	9670	9670	9680	9670	88
467	20240308	122300	58838510	9680	9670	9680	9670	107
468	20240308	122200	57803810	9680	9670	9680	9670	4
469	20240308	122100	57765120	9670	9670	9670	9670	63
470	20240308	122000	57155910	9680	9680	9680	9680	0
471	20240308	121900	57155910	9680	9680	9680	9680	0
472	20240308	121800	57155910	9680	9680	9680	9680	0
473	20240308	121700	57155910	9680	9680	9680	9680	0
474	20240308	121600	57155910	9680	9680	9680	9680	0
475	20240308	121500	57155910	9680	9680	9680	9680	0
476	20240308	121400	57155910	9680	9680	9680	9680	0
477	20240308	121300	57155910	9680	9680	9680	9680	0
478	20240308	121200	57155910	9680	9680	9680	9680	0
479	20240308	121100	57155910	9680	9680	9680	9680	0
480	20240308	121000	57155910	9680	9680	9680	9680	0
481	20240308	120900	57155910	9680	9670	9680	9670	102
482	20240308	120800	56169560	9680	9680	9680	9680	1
483	20240308	120700	56159880	9690	9690	9690	9690	0
484	20240308	120600	56159880	9690	9690	9690	9690	0
485	20240308	120500	56159880	9690	9690	9690	9690	0
486	20240308	120400	56159880	9690	9690	9690	9690	0
487	20240308	120300	56159880	9690	9690	9690	9690	11
488	20240308	120200	56053290	9690	9690	9690	9690	12
489	20240308	120100	55937010	9700	9690	9700	9690	78
490	20240308	120000	55181180	9700	9700	9700	9700	1
491	20240308	115900	55171480	9700	9700	9700	9700	0
492	20240308	115800	55171480	9700	9700	9700	9700	0
493	20240308	115700	55171480	9700	9700	9700	9700	0
494	20240308	115600	55171480	9700	9700	9700	9700	0
495	20240308	115500	55171480	9700	9700	9700	9700	0
496	20240308	115400	55171480	9700	9700	9700	9700	0
497	20240308	115300	55171480	9700	9700	9700	9700	0
498	20240308	115200	55171480	9700	9700	9700	9700	0
499	20240308	115100	55171480	9700	9700	9700	9700	0
500	20240308	115000	55171480	9700	9700	9700	9700	0
501	20240308	114900	55171480	9700	9700	9700	9700	0
502	20240308	114800	55171480	9700	9700	9700	9700	1
503	20240308	114700	55161780	9700	9700	9700	9700	0
504	20240308	114600	55161780	9700	9700	9700	9700	0
505	20240308	114500	55161780	9700	9700	9700	9700	0
506	20240308	114400	55161780	9700	9700	9700	9700	1
507	20240308	114300	55152080	9700	9700	9700	9700	0
508	20240308	114200	55152080	9700	9700	9700	9700	1
509	20240308	114100	55142380	9660	9680	9680	9660	95
510	20240308	114000	54223780	9700	9700	9700	9700	5
511	20240308	113900	54175280	9700	9700	9700	9700	0
512	20240308	113800	54175280	9700	9700	9700	9700	0
513	20240308	113700	54175280	9700	9700	9700	9700	0
514	20240308	113600	54175280	9700	9700	9700	9700	0
515	20240308	113500	54175280	9700	9700	9700	9700	5
516	20240308	113400	54126780	9700	9700	9700	9700	0
517	20240308	113300	54126780	9700	9700	9700	9700	0
518	20240308	113200	54126780	9700	9700	9700	9700	0
519	20240308	113100	54126780	9700	9700	9700	9700	0
520	20240308	113000	54126780	9700	9700	9700	9700	0
521	20240308	112900	54126780	9700	9700	9700	9700	1
522	20240308	112800	54117080	9700	9690	9700	9690	3
523	20240308	112700	54088000	9690	9690	9690	9690	4
524	20240308	112600	54049240	9690	9690	9690	9690	4
525	20240308	112500	54010480	9690	9690	9690	9690	11
526	20240308	112400	53903890	9680	9680	9680	9680	1
527	20240308	112300	53894210	9680	9680	9680	9680	2
528	20240308	112200	53874850	9680	9680	9680	9680	4
529	20240308	112100	53836130	9680	9690	9690	9680	51
530	20240308	112000	53341970	9690	9690	9690	9690	0
531	20240308	111900	53341970	9690	9690	9690	9690	0
532	20240308	111800	53341970	9690	9680	9690	9680	2
533	20240308	111700	53322600	9680	9680	9690	9680	348
534	20240308	111600	49953950	9680	9680	9680	9680	0
535	20240308	111500	49953950	9680	9680	9680	9680	0
536	20240308	111400	49953950	9680	9660	9680	9660	53
537	20240308	111300	49441950	9680	9680	9680	9680	0
538	20240308	111200	49441950	9680	9680	9680	9680	2
539	20240308	111100	49422590	9680	9680	9680	9680	4
540	20240308	111000	49383870	9680	9680	9680	9680	0
541	20240308	110900	49383870	9680	9680	9680	9680	0
542	20240308	110800	49383870	9680	9680	9680	9680	1
543	20240308	110700	49374190	9680	9680	9680	9680	0
544	20240308	110600	49374190	9680	9680	9680	9680	1
545	20240308	110500	49364510	9680	9680	9680	9680	0
546	20240308	110400	49364510	9680	9680	9680	9680	0
547	20240308	110300	49364510	9680	9680	9680	9680	0
548	20240308	110200	49364510	9680	9680	9680	9680	1
549	20240308	110100	49354830	9680	9680	9680	9680	0
550	20240308	110000	49354830	9680	9660	9680	9650	501
551	20240308	105900	44519040	9680	9680	9680	9680	1
552	20240308	105800	44509360	9660	9680	9680	9660	53
553	20240308	105700	43997360	9680	9680	9680	9680	0
554	20240308	105600	43997360	9680	9680	9680	9680	0
555	20240308	105500	43997360	9680	9680	9680	9680	0
556	20240308	105400	43997360	9680	9680	9680	9680	0
557	20240308	105300	43997360	9680	9680	9680	9680	0
558	20240308	105200	43997360	9680	9680	9680	9660	3
559	20240308	105100	43968340	9680	9670	9680	9670	99
560	20240308	105000	43011000	9670	9670	9670	9670	0
561	20240308	104900	43011000	9670	9670	9670	9670	2
562	20240308	104800	42991660	9680	9680	9680	9680	0
563	20240308	104700	42991660	9680	9680	9680	9680	0
564	20240308	104600	42991660	9680	9680	9680	9680	0
565	20240308	104500	42991660	9680	9680	9680	9680	0
566	20240308	104400	42991660	9680	9680	9680	9680	0
567	20240308	104300	42991660	9680	9680	9680	9680	1
568	20240308	104200	42981980	9680	9680	9680	9680	0
569	20240308	104100	42981980	9680	9680	9680	9680	0
570	20240308	104000	42981980	9680	9680	9680	9680	0
571	20240308	103900	42981980	9680	9680	9680	9680	1
572	20240308	103800	42972300	9660	9660	9660	9660	40
573	20240308	103700	42585900	9660	9660	9660	9660	21
574	20240308	103600	42383040	9680	9680	9680	9680	0
575	20240308	103500	42383040	9680	9680	9680	9680	0
576	20240308	103400	42383040	9680	9680	9680	9680	0
577	20240308	103300	42383040	9680	9680	9680	9680	2
578	20240308	103200	42363680	9680	9680	9680	9680	0
579	20240308	103100	42363680	9680	9680	9680	9680	0
580	20240308	103000	42363680	9680	9680	9680	9680	0
581	20240308	102900	42363680	9680	9680	9680	9680	0
582	20240308	102800	42363680	9680	9680	9680	9680	0
583	20240308	102700	42363680	9680	9680	9680	9680	0
584	20240308	102600	42363680	9680	9680	9680	9680	0
585	20240308	102500	42363680	9680	9680	9680	9680	102
586	20240308	102400	41376320	9680	9680	9680	9680	0
587	20240308	102300	41376320	9680	9680	9680	9680	0
588	20240308	102200	41376320	9680	9680	9680	9680	0
589	20240308	102100	41376320	9680	9680	9680	9680	0
590	20240308	102000	41376320	9680	9680	9680	9680	0
591	20240308	101900	41376320	9680	9680	9680	9680	0
592	20240308	101800	41376320	9680	9680	9680	9680	0
593	20240308	101700	41376320	9680	9680	9680	9680	0
594	20240308	101600	41376320	9680	9680	9680	9680	1
595	20240308	101500	41366640	9680	9680	9680	9680	0
596	20240308	101400	41366640	9680	9680	9680	9680	0
597	20240308	101300	41366640	9680	9680	9680	9680	0
598	20240308	101200	41366640	9680	9680	9680	9680	1
599	20240308	101100	41356960	9670	9650	9670	9650	2
600	20240308	101000	41337640	9680	9660	9680	9650	190
601	20240308	100900	39503440	9680	9680	9680	9680	1
602	20240308	100800	39493760	9650	9680	9680	9650	243
603	20240308	100700	37147520	9680	9680	9680	9680	1
604	20240308	100600	37137840	9680	9680	9680	9680	0
605	20240308	100500	37137840	9680	9680	9680	9680	0
606	20240308	100400	37137840	9680	9680	9680	9680	0
607	20240308	100300	37137840	9680	9680	9680	9680	0
608	20240308	100200	37137840	9680	9680	9680	9680	0
609	20240308	100100	37137840	9680	9680	9680	9680	0
610	20240308	100000	37137840	9680	9680	9680	9680	0
611	20240308	095900	37137840	9680	9680	9680	9680	10
612	20240308	095800	37041040	9680	9680	9680	9680	1
613	20240308	095700	37031360	9650	9650	9650	9650	2
614	20240308	095600	37012060	9680	9680	9680	9680	21
615	20240308	095500	36808780	9680	9680	9680	9680	0
616	20240308	095400	36808780	9680	9680	9680	9680	0
617	20240308	095300	36808780	9680	9680	9680	9680	1
618	20240308	095200	36799100	9670	9670	9670	9670	91
619	20240308	095100	35919130	9670	9670	9670	9670	1
620	20240308	095000	35909460	9670	9670	9670	9670	0
621	20240308	094900	35909460	9670	9650	9670	9650	341
622	20240308	094800	32618570	9660	9660	9660	9660	0
623	20240308	094700	32618570	9660	9660	9660	9660	1
624	20240308	094600	32608910	9630	9630	9630	9630	611
625	20240308	094500	26724980	9660	9660	9660	9660	0
626	20240308	094400	26724980	9660	9660	9660	9660	0
627	20240308	094300	26724980	9660	9660	9660	9660	0
628	20240308	094200	26724980	9660	9660	9660	9660	53
629	20240308	094100	26213000	9660	9630	9660	9630	5
630	20240308	094000	26164820	9630	9660	9660	9630	52
631	20240308	093900	25664030	9670	9670	9670	9670	0
632	20240308	093800	25664030	9670	9670	9670	9670	0
633	20240308	093700	25664030	9670	9670	9670	9670	0
634	20240308	093600	25664030	9670	9670	9670	9670	2
635	20240308	093500	25644690	9670	9670	9670	9670	0
636	20240308	093400	25644690	9670	9670	9670	9670	0
637	20240308	093300	25644690	9670	9670	9670	9670	1
638	20240308	093200	25635020	9670	9660	9670	9660	111
639	20240308	093100	24561750	9670	9640	9670	9640	118
640	20240308	093000	23424200	9640	9640	9640	9640	10
641	20240308	092900	23327800	9640	9640	9640	9640	0
642	20240308	092800	23327800	9640	9640	9640	9640	0
643	20240308	092700	23327800	9640	9640	9640	9640	1
644	20240308	092600	23318160	9620	9630	9630	9620	1021
645	20240308	092500	13494930	9630	9630	9630	9630	158
646	20240308	092400	11973390	9640	9640	9640	9640	36
647	20240308	092300	11626350	9670	9670	9670	9670	0
648	20240308	092200	11626350	9670	9670	9670	9670	0
649	20240308	092100	11626350	9670	9670	9670	9670	0
650	20240308	092000	11626350	9670	9670	9670	9670	0
651	20240308	091900	11626350	9670	9670	9670	9670	4
652	20240308	091800	11587670	9680	9680	9680	9680	0
653	20240308	091700	11587670	9680	9630	9680	9630	378
654	20240308	091600	7947480	9630	9630	9630	9630	0
655	20240308	091500	7947480	9630	9630	9630	9630	0
656	20240308	091400	7947480	9630	9630	9630	9630	15
657	20240308	091300	7803030	9630	9630	9630	9630	0
658	20240308	091200	7803030	9630	9630	9630	9630	45
659	20240308	091100	7369680	9630	9630	9630	9630	0
660	20240308	091000	7369680	9630	9630	9630	9630	0
661	20240308	090900	7369680	9630	9630	9630	9630	0
662	20240308	090800	7369680	9630	9630	9630	9630	1
663	20240308	090700	7360050	9670	9670	9670	9670	0
664	20240308	090600	7360050	9670	9670	9670	9670	34
665	20240308	090500	7031270	9670	9670	9670	9670	0
666	20240308	090400	7031270	9670	9670	9670	9670	3
667	20240308	090300	7002260	9620	9620	9620	9620	0
668	20240308	090200	7002260	9620	9620	9620	9620	0
669	20240308	090100	7002260	9620	9620	9620	9620	419
670	20240308	090000	2971480	9610	9620	9620	9610	309