KissMeData/348350/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211200	79438990	9280	9280	9280	9280	494
3	20240313	211100	79438990	9280	9280	9280	9280	0
4	20240313	211000	79438990	9280	9280	9280	9280	0
5	20240313	210900	79438990	9280	9280	9280	9280	0
6	20240313	210800	79438990	9280	9280	9280	9280	0
7	20240313	210700	79438990	9280	9280	9280	9280	0
8	20240313	210600	79438990	9280	9280	9280	9280	0
9	20240313	210500	79438990	9280	9280	9280	9280	0
10	20240313	210400	79438990	9280	9280	9280	9280	0
11	20240313	210300	79438990	9280	9280	9280	9280	0
12	20240313	210200	79438990	9280	9280	9280	9280	0
13	20240313	210100	79438990	9280	9280	9280	9280	0
14	20240313	210000	79438990	9280	9280	9280	9280	0
15	20240313	205900	79438990	9280	9280	9280	9280	0
16	20240313	205800	79438990	9280	9280	9280	9280	0
17	20240313	205700	79438990	9280	9280	9280	9280	0
18	20240313	205600	79438990	9280	9280	9280	9280	0
19	20240313	205500	79438990	9280	9280	9280	9280	0
20	20240313	205400	79438990	9280	9280	9280	9280	0
21	20240313	205300	79438990	9280	9280	9280	9280	0
22	20240313	205200	79438990	9280	9280	9280	9280	0
23	20240313	205100	79438990	9280	9280	9280	9280	0
24	20240313	205000	79438990	9280	9280	9280	9280	0
25	20240313	204900	79438990	9280	9280	9280	9280	0
26	20240313	204800	79438990	9280	9280	9280	9280	0
27	20240313	204700	79438990	9280	9280	9280	9280	0
28	20240313	204600	79438990	9280	9280	9280	9280	0
29	20240313	204500	79438990	9280	9280	9280	9280	0
30	20240313	204400	79438990	9280	9280	9280	9280	0
31	20240313	204300	79438990	9280	9280	9280	9280	0
32	20240313	204200	79438990	9280	9280	9280	9280	494
33	20240313	204100	79438990	9280	9280	9280	9280	0
34	20240313	204000	79438990	9280	9280	9280	9280	0
35	20240313	203900	79438990	9280	9280	9280	9280	0
36	20240313	203800	79438990	9280	9280	9280	9280	0
37	20240313	203700	79438990	9280	9280	9280	9280	0
38	20240313	203600	79438990	9280	9280	9280	9280	0
39	20240313	203500	79438990	9280	9280	9280	9280	0
40	20240313	203400	79438990	9280	9280	9280	9280	0
41	20240313	203300	79438990	9280	9280	9280	9280	0
42	20240313	203200	79438990	9280	9280	9280	9280	0
43	20240313	203100	79438990	9280	9280	9280	9280	0
44	20240313	203000	79438990	9280	9280	9280	9280	0
45	20240313	202900	79438990	9280	9280	9280	9280	0
46	20240313	202800	79438990	9280	9280	9280	9280	0
47	20240313	202700	79438990	9280	9280	9280	9280	0
48	20240313	202600	79438990	9280	9280	9280	9280	0
49	20240313	202500	79438990	9280	9280	9280	9280	0
50	20240313	202400	79438990	9280	9280	9280	9280	0
51	20240313	202300	79438990	9280	9280	9280	9280	0
52	20240313	202200	79438990	9280	9280	9280	9280	0
53	20240313	202100	79438990	9280	9280	9280	9280	0
54	20240313	202000	79438990	9280	9280	9280	9280	0
55	20240313	201900	79438990	9280	9280	9280	9280	0
56	20240313	201800	79438990	9280	9280	9280	9280	0
57	20240313	201700	79438990	9280	9280	9280	9280	0
58	20240313	201600	79438990	9280	9280	9280	9280	0
59	20240313	201500	79438990	9280	9280	9280	9280	0
60	20240313	201400	79438990	9280	9280	9280	9280	0
61	20240313	201300	79438990	9280	9280	9280	9280	0
62	20240313	201200	79438990	9280	9280	9280	9280	494
63	20240313	201100	79438990	9280	9280	9280	9280	0
64	20240313	201000	79438990	9280	9280	9280	9280	0
65	20240313	200900	79438990	9280	9280	9280	9280	0
66	20240313	200800	79438990	9280	9280	9280	9280	0
67	20240313	200700	79438990	9280	9280	9280	9280	0
68	20240313	200600	79438990	9280	9280	9280	9280	0
69	20240313	200500	79438990	9280	9280	9280	9280	0
70	20240313	200400	79438990	9280	9280	9280	9280	0
71	20240313	200300	79438990	9280	9280	9280	9280	0
72	20240313	200200	79438990	9280	9280	9280	9280	0
73	20240313	200100	79438990	9280	9280	9280	9280	0
74	20240313	200000	79438990	9280	9280	9280	9280	0
75	20240313	195900	79438990	9280	9280	9280	9280	0
76	20240313	195800	79438990	9280	9280	9280	9280	0
77	20240313	195700	79438990	9280	9280	9280	9280	0
78	20240313	195600	79438990	9280	9280	9280	9280	0
79	20240313	195500	79438990	9280	9280	9280	9280	0
80	20240313	195400	79438990	9280	9280	9280	9280	0
81	20240313	195300	79438990	9280	9280	9280	9280	0
82	20240313	195200	79438990	9280	9280	9280	9280	0
83	20240313	195100	79438990	9280	9280	9280	9280	0
84	20240313	195000	79438990	9280	9280	9280	9280	0
85	20240313	194900	79438990	9280	9280	9280	9280	0
86	20240313	194800	79438990	9280	9280	9280	9280	0
87	20240313	194700	79438990	9280	9280	9280	9280	0
88	20240313	194600	79438990	9280	9280	9280	9280	0
89	20240313	194500	79438990	9280	9280	9280	9280	0
90	20240313	194400	79438990	9280	9280	9280	9280	0
91	20240313	194300	79438990	9280	9280	9280	9280	0
92	20240313	194200	79438990	9280	9280	9280	9280	494
93	20240313	194100	79438990	9280	9280	9280	9280	0
94	20240313	194000	79438990	9280	9280	9280	9280	0
95	20240313	193900	79438990	9280	9280	9280	9280	0
96	20240313	193800	79438990	9280	9280	9280	9280	0
97	20240313	193700	79438990	9280	9280	9280	9280	0
98	20240313	193600	79438990	9280	9280	9280	9280	0
99	20240313	193500	79438990	9280	9280	9280	9280	0
100	20240313	193400	79438990	9280	9280	9280	9280	0
101	20240313	193300	79438990	9280	9280	9280	9280	0
102	20240313	193200	79438990	9280	9280	9280	9280	0
103	20240313	193100	79438990	9280	9280	9280	9280	0
104	20240313	193000	79438990	9280	9280	9280	9280	0
105	20240313	192900	79438990	9280	9280	9280	9280	0
106	20240313	192800	79438990	9280	9280	9280	9280	0
107	20240313	192700	79438990	9280	9280	9280	9280	0
108	20240313	192600	79438990	9280	9280	9280	9280	0
109	20240313	192500	79438990	9280	9280	9280	9280	0
110	20240313	192400	79438990	9280	9280	9280	9280	0
111	20240313	192300	79438990	9280	9280	9280	9280	0
112	20240313	192200	79438990	9280	9280	9280	9280	0
113	20240313	192100	79438990	9280	9280	9280	9280	0
114	20240313	192000	79438990	9280	9280	9280	9280	0
115	20240313	191900	79438990	9280	9280	9280	9280	0
116	20240313	191800	79438990	9280	9280	9280	9280	0
117	20240313	191700	79438990	9280	9280	9280	9280	0
118	20240313	191600	79438990	9280	9280	9280	9280	0
119	20240313	191500	79438990	9280	9280	9280	9280	0
120	20240313	191400	79438990	9280	9280	9280	9280	0
121	20240313	191300	79438990	9280	9280	9280	9280	0
122	20240313	191200	79438990	9280	9280	9280	9280	494
123	20240313	191100	79438990	9280	9280	9280	9280	0
124	20240313	191000	79438990	9280	9280	9280	9280	0
125	20240313	190900	79438990	9280	9280	9280	9280	0
126	20240313	190800	79438990	9280	9280	9280	9280	0
127	20240313	190700	79438990	9280	9280	9280	9280	0
128	20240313	190600	79438990	9280	9280	9280	9280	0
129	20240313	190500	79438990	9280	9280	9280	9280	0
130	20240313	190400	79438990	9280	9280	9280	9280	0
131	20240313	190300	79438990	9280	9280	9280	9280	0
132	20240313	190200	79438990	9280	9280	9280	9280	0
133	20240313	190100	79438990	9280	9280	9280	9280	0
134	20240313	190000	79438990	9280	9280	9280	9280	0
135	20240313	185900	79438990	9280	9280	9280	9280	0
136	20240313	185800	79438990	9280	9280	9280	9280	0
137	20240313	185700	79438990	9280	9280	9280	9280	0
138	20240313	185600	79438990	9280	9280	9280	9280	0
139	20240313	185500	79438990	9280	9280	9280	9280	0
140	20240313	185400	79438990	9280	9280	9280	9280	0
141	20240313	185300	79438990	9280	9280	9280	9280	0
142	20240313	185200	79438990	9280	9280	9280	9280	0
143	20240313	185100	79438990	9280	9280	9280	9280	0
144	20240313	185000	79438990	9280	9280	9280	9280	0
145	20240313	184900	79438990	9280	9280	9280	9280	0
146	20240313	184800	79438990	9280	9280	9280	9280	0
147	20240313	184700	79438990	9280	9280	9280	9280	0
148	20240313	184600	79438990	9280	9280	9280	9280	0
149	20240313	184500	79438990	9280	9280	9280	9280	0
150	20240313	184400	79438990	9280	9280	9280	9280	0
151	20240313	184300	79438990	9280	9280	9280	9280	0
152	20240313	184200	79438990	9280	9280	9280	9280	494
153	20240313	184100	79438990	9280	9280	9280	9280	0
154	20240313	184000	79438990	9280	9280	9280	9280	0
155	20240313	183900	79438990	9280	9280	9280	9280	0
156	20240313	183800	79438990	9280	9280	9280	9280	0
157	20240313	183700	79438990	9280	9280	9280	9280	0
158	20240313	183600	79438990	9280	9280	9280	9280	0
159	20240313	183500	79438990	9280	9280	9280	9280	0
160	20240313	183400	79438990	9280	9280	9280	9280	0
161	20240313	183300	79438990	9280	9280	9280	9280	0
162	20240313	183200	79438990	9280	9280	9280	9280	0
163	20240313	183100	79438990	9280	9280	9280	9280	0
164	20240313	183000	79438990	9280	9280	9280	9280	0
165	20240313	182900	79438990	9280	9280	9280	9280	0
166	20240313	182800	79438990	9280	9280	9280	9280	0
167	20240313	182700	79438990	9280	9280	9280	9280	0
168	20240313	182600	79438990	9280	9280	9280	9280	0
169	20240313	182500	79438990	9280	9280	9280	9280	0
170	20240313	182400	79438990	9280	9280	9280	9280	0
171	20240313	182300	79438990	9280	9280	9280	9280	0
172	20240313	182200	79438990	9280	9280	9280	9280	0
173	20240313	182100	79438990	9280	9280	9280	9280	0
174	20240313	182000	79438990	9280	9280	9280	9280	0
175	20240313	181900	79438990	9280	9280	9280	9280	0
176	20240313	181800	79438990	9280	9280	9280	9280	0
177	20240313	181700	79438990	9280	9280	9280	9280	0
178	20240313	181600	79438990	9280	9280	9280	9280	0
179	20240313	181500	79438990	9280	9280	9280	9280	0
180	20240313	181400	79438990	9280	9280	9280	9280	0
181	20240313	181300	79438990	9280	9280	9280	9280	0
182	20240313	181200	79438990	9280	9280	9280	9280	494
183	20240313	181100	79438990	9280	9280	9280	9280	0
184	20240313	181000	79438990	9280	9280	9280	9280	0
185	20240313	180900	79438990	9280	9280	9280	9280	0
186	20240313	180800	79438990	9280	9280	9280	9280	0
187	20240313	180700	79438990	9280	9280	9280	9280	0
188	20240313	180600	79438990	9280	9280	9280	9280	0
189	20240313	180500	79438990	9280	9280	9280	9280	0
190	20240313	180400	79438990	9280	9280	9280	9280	0
191	20240313	180300	79438990	9280	9280	9280	9280	0
192	20240313	180200	79438990	9280	9280	9280	9280	0
193	20240313	180100	79438990	9280	9280	9280	9280	0
194	20240313	180000	79438990	9280	9280	9280	9280	0
195	20240313	175900	79438990	9280	9280	9280	9280	0
196	20240313	175800	79438990	9280	9280	9280	9280	0
197	20240313	175700	79438990	9280	9280	9280	9280	0
198	20240313	175600	79438990	9280	9280	9280	9280	0
199	20240313	175500	79438990	9280	9280	9280	9280	0
200	20240313	175400	79438990	9280	9280	9280	9280	0
201	20240313	175300	79438990	9280	9280	9280	9280	0
202	20240313	175200	79438990	9280	9280	9280	9280	0
203	20240313	175100	79438990	9280	9280	9280	9280	0
204	20240313	175000	79438990	9280	9280	9280	9280	0
205	20240313	174900	79438990	9280	9280	9280	9280	0
206	20240313	174800	79438990	9280	9280	9280	9280	0
207	20240313	174700	79438990	9280	9280	9280	9280	0
208	20240313	174600	79438990	9280	9280	9280	9280	0
209	20240313	174500	79438990	9280	9280	9280	9280	0
210	20240313	174400	79438990	9280	9280	9280	9280	0
211	20240313	174300	79438990	9280	9280	9280	9280	0
212	20240313	174200	79438990	9280	9280	9280	9280	494
213	20240313	174100	79438990	9280	9280	9280	9280	0
214	20240313	174000	79438990	9280	9280	9280	9280	0
215	20240313	173900	79438990	9280	9280	9280	9280	0
216	20240313	173800	79438990	9280	9280	9280	9280	0
217	20240313	173700	79438990	9280	9280	9280	9280	0
218	20240313	173600	79438990	9280	9280	9280	9280	0
219	20240313	173500	79438990	9280	9280	9280	9280	0
220	20240313	173400	79438990	9280	9280	9280	9280	0
221	20240313	173300	79438990	9280	9280	9280	9280	0
222	20240313	173200	79438990	9280	9280	9280	9280	0
223	20240313	173100	79438990	9280	9280	9280	9280	0
224	20240313	173000	79438990	9280	9280	9280	9280	0
225	20240313	172900	79438990	9280	9280	9280	9280	0
226	20240313	172800	79438990	9280	9280	9280	9280	0
227	20240313	172700	79438990	9280	9280	9280	9280	0
228	20240313	172600	79438990	9280	9280	9280	9280	0
229	20240313	172500	79438990	9280	9280	9280	9280	0
230	20240313	172400	79438990	9280	9280	9280	9280	0
231	20240313	172300	79438990	9280	9280	9280	9280	0
232	20240313	172200	79438990	9280	9280	9280	9280	0
233	20240313	172100	79438990	9280	9280	9280	9280	0
234	20240313	172000	79438990	9280	9280	9280	9280	0
235	20240313	171900	79438990	9280	9280	9280	9280	0
236	20240313	171800	79438990	9280	9280	9280	9280	0
237	20240313	171700	79438990	9280	9280	9280	9280	0
238	20240313	171600	79438990	9280	9280	9280	9280	0
239	20240313	171500	79438990	9280	9280	9280	9280	0
240	20240313	171400	79438990	9280	9280	9280	9280	0
241	20240313	171300	79438990	9280	9280	9280	9280	0
242	20240313	171200	79438990	9280	9280	9280	9280	494
243	20240313	171100	79438990	9280	9280	9280	9280	0
244	20240313	171000	79438990	9280	9280	9280	9280	0
245	20240313	170900	79438990	9280	9280	9280	9280	0
246	20240313	170800	79438990	9280	9280	9280	9280	0
247	20240313	170700	79438990	9280	9280	9280	9280	0
248	20240313	170600	79438990	9280	9280	9280	9280	0
249	20240313	170500	79438990	9280	9280	9280	9280	0
250	20240313	170400	79438990	9280	9280	9280	9280	0
251	20240313	170300	79438990	9280	9280	9280	9280	0
252	20240313	170200	79438990	9280	9280	9280	9280	0
253	20240313	170100	79438990	9280	9280	9280	9280	0
254	20240313	170000	79438990	9280	9280	9280	9280	0
255	20240313	165900	79438990	9280	9280	9280	9280	0
256	20240313	165800	79438990	9280	9280	9280	9280	0
257	20240313	165700	79438990	9280	9280	9280	9280	0
258	20240313	165600	79438990	9280	9280	9280	9280	0
259	20240313	165500	79438990	9280	9280	9280	9280	0
260	20240313	165400	79438990	9280	9280	9280	9280	0
261	20240313	165300	79438990	9280	9280	9280	9280	0
262	20240313	165200	79438990	9280	9280	9280	9280	0
263	20240313	165100	79438990	9280	9280	9280	9280	0
264	20240313	165000	79438990	9280	9280	9280	9280	0
265	20240313	164900	79438990	9280	9280	9280	9280	0
266	20240313	164800	79438990	9280	9280	9280	9280	0
267	20240313	164700	79438990	9280	9280	9280	9280	0
268	20240313	164600	79438990	9280	9280	9280	9280	0
269	20240313	164500	79438990	9280	9280	9280	9280	0
270	20240313	164400	79438990	9280	9280	9280	9280	0
271	20240313	164300	79438990	9280	9280	9280	9280	0
272	20240313	164200	79438990	9280	9280	9280	9280	494
273	20240313	164100	79438990	9280	9280	9280	9280	0
274	20240313	164000	79438990	9280	9280	9280	9280	0
275	20240313	163900	79438990	9280	9280	9280	9280	0
276	20240313	163800	79438990	9280	9280	9280	9280	0
277	20240313	163700	79438990	9280	9280	9280	9280	0
278	20240313	163600	79438990	9280	9280	9280	9280	0
279	20240313	163500	79438990	9280	9280	9280	9280	0
280	20240313	163400	79438990	9280	9280	9280	9280	0
281	20240313	163300	79438990	9280	9280	9280	9280	0
282	20240313	163200	79438990	9280	9280	9280	9280	0
283	20240313	163100	79438990	9280	9280	9280	9280	0
284	20240313	163000	79438990	9280	9280	9280	9280	0
285	20240313	162900	79438990	9280	9280	9280	9280	0
286	20240313	162800	79438990	9280	9280	9280	9280	0
287	20240313	162700	79438990	9280	9280	9280	9280	0
288	20240313	162600	79438990	9280	9280	9280	9280	0
289	20240313	162500	79438990	9280	9280	9280	9280	0
290	20240313	162400	79438990	9280	9280	9280	9280	0
291	20240313	162300	79438990	9280	9280	9280	9280	0
292	20240313	162200	79438990	9280	9280	9280	9280	0
293	20240313	162100	79438990	9280	9280	9280	9280	0
294	20240313	162000	79438990	9280	9280	9280	9280	0
295	20240313	161900	79438990	9280	9280	9280	9280	0
296	20240313	161800	79438990	9280	9280	9280	9280	0
297	20240313	161700	79438990	9280	9280	9280	9280	0
298	20240313	161600	79438990	9280	9280	9280	9280	0
299	20240313	161500	79438990	9280	9280	9280	9280	0
300	20240313	161400	79438990	9280	9280	9280	9280	0
301	20240313	161300	79438990	9280	9280	9280	9280	0
302	20240313	161200	79438990	9280	9280	9280	9280	494
303	20240313	161100	79438990	9280	9280	9280	9280	0
304	20240313	161000	79438990	9280	9280	9280	9280	0
305	20240313	160900	79438990	9280	9280	9280	9280	0
306	20240313	160800	79438990	9280	9280	9280	9280	0
307	20240313	160700	79438990	9280	9280	9280	9280	0
308	20240313	160600	79438990	9280	9280	9280	9280	0
309	20240313	160500	79438990	9280	9280	9280	9280	0
310	20240313	160400	79438990	9280	9280	9280	9280	0
311	20240313	160300	79438990	9280	9280	9280	9280	0
312	20240313	160200	79438990	9280	9280	9280	9280	0
313	20240313	160100	79438990	9280	9280	9280	9280	0
314	20240313	160000	79438990	9280	9280	9280	9280	0
315	20240313	155900	79438990	9280	9280	9280	9280	0
316	20240313	155800	79438990	9280	9280	9280	9280	0
317	20240313	155700	79438990	9280	9280	9280	9280	0
318	20240313	155600	79438990	9280	9280	9280	9280	0
319	20240313	155500	79438990	9280	9280	9280	9280	0
320	20240313	155400	79438990	9280	9280	9280	9280	0
321	20240313	155300	79438990	9280	9280	9280	9280	0
322	20240313	155200	79438990	9280	9280	9280	9280	0
323	20240313	155100	79438990	9280	9280	9280	9280	0
324	20240313	155000	79438990	9280	9280	9280	9280	0
325	20240313	154900	79438990	9280	9280	9280	9280	0
326	20240313	154800	79438990	9280	9280	9280	9280	0
327	20240313	154700	79438990	9280	9280	9280	9280	0
328	20240313	154600	79438990	9280	9280	9280	9280	0
329	20240313	154500	79438990	9280	9280	9280	9280	0
330	20240313	154400	79438990	9280	9280	9280	9280	0
331	20240313	154300	79438990	9280	9280	9280	9280	0
332	20240313	154200	79438990	9280	9280	9280	9280	494
333	20240313	154100	79438990	9280	9280	9280	9280	0
334	20240313	154000	79438990	9280	9280	9280	9280	0
335	20240313	153900	79438990	9280	9280	9280	9280	0
336	20240313	153800	79438990	9280	9280	9280	9280	0
337	20240313	153700	79438990	9280	9280	9280	9280	0
338	20240313	153600	79438990	9280	9280	9280	9280	0
339	20240313	153500	79438990	9280	9280	9280	9280	0
340	20240313	153400	79438990	9280	9280	9280	9280	0
341	20240313	153300	79438990	9280	9280	9280	9280	0
342	20240313	153200	79438990	9280	9280	9280	9280	0
343	20240313	153100	79438990	9280	9280	9280	9280	0
344	20240313	153000	79438990	9280	9280	9280	9280	494
345	20240313	152900	74854670	9250	9250	9250	9250	0
346	20240313	152800	74854670	9250	9250	9250	9250	0
347	20240313	152700	74854670	9250	9250	9250	9250	0
348	20240313	152600	74854670	9250	9250	9250	9250	0
349	20240313	152500	74854670	9250	9250	9250	9250	0
350	20240313	152400	74854670	9250	9250	9250	9250	0
351	20240313	152300	74854670	9250	9250	9250	9250	0
352	20240313	152200	74854670	9250	9250	9250	9250	0
353	20240313	152100	74854670	9250	9250	9250	9250	0
354	20240313	152000	74854670	9250	9250	9250	9250	0
355	20240313	151900	74854670	9250	9240	9250	9240	231
356	20240313	151800	72719690	9240	9210	9240	9210	6
357	20240313	151700	72664400	9240	9240	9240	9240	0
358	20240313	151600	72664400	9240	9240	9240	9240	0
359	20240313	151500	72664400	9240	9240	9240	9240	0
360	20240313	151400	72664400	9240	9240	9240	9240	0
361	20240313	151300	72664400	9240	9240	9240	9240	0
362	20240313	151200	72664400	9240	9240	9240	9240	1
363	20240313	151100	72655160	9220	9220	9220	9220	0
364	20240313	151000	72655160	9220	9220	9220	9220	1
365	20240313	150900	72645940	9240	9240	9240	9240	0
366	20240313	150800	72645940	9240	9240	9240	9240	0
367	20240313	150700	72645940	9240	9240	9240	9240	0
368	20240313	150600	72645940	9240	9240	9240	9240	0
369	20240313	150500	72645940	9240	9240	9240	9240	0
370	20240313	150400	72645940	9240	9240	9240	9240	0
371	20240313	150300	72645940	9240	9240	9240	9240	0
372	20240313	150200	72645940	9240	9230	9240	9230	4
373	20240313	150100	72609010	9240	9240	9240	9240	0
374	20240313	150000	72609010	9240	9240	9240	9240	0
375	20240313	145900	72609010	9240	9240	9240	9240	0
376	20240313	145800	72609010	9240	9240	9240	9240	0
377	20240313	145700	72609010	9240	9240	9240	9240	1
378	20240313	145600	72599770	9230	9230	9230	9230	3
379	20240313	145500	72572080	9240	9240	9240	9240	0
380	20240313	145400	72572080	9240	9240	9240	9240	0
381	20240313	145300	72572080	9240	9240	9240	9240	0
382	20240313	145200	72572080	9240	9240	9240	9240	0
383	20240313	145100	72572080	9240	9240	9240	9240	0
384	20240313	145000	72572080	9240	9240	9240	9240	0
385	20240313	144900	72572080	9240	9240	9240	9240	0
386	20240313	144800	72572080	9240	9240	9240	9240	0
387	20240313	144700	72572080	9240	9240	9240	9240	0
388	20240313	144600	72572080	9240	9240	9240	9240	0
389	20240313	144500	72572080	9240	9240	9240	9240	0
390	20240313	144400	72572080	9240	9240	9240	9240	0
391	20240313	144300	72572080	9240	9240	9240	9240	0
392	20240313	144200	72572080	9240	9240	9240	9240	0
393	20240313	144100	72572080	9240	9240	9240	9240	0
394	20240313	144000	72572080	9240	9240	9240	9240	0
395	20240313	143900	72572080	9240	9240	9240	9240	0
396	20240313	143800	72572080	9240	9240	9240	9240	1
397	20240313	143700	72562840	9200	9200	9200	9200	0
398	20240313	143600	72562840	9200	9200	9200	9200	0
399	20240313	143500	72562840	9200	9200	9200	9200	0
400	20240313	143400	72562840	9200	9200	9200	9200	9
401	20240313	143300	72480040	9240	9240	9240	9240	0
402	20240313	143200	72480040	9240	9240	9240	9240	0
403	20240313	143100	72480040	9240	9240	9240	9240	0
404	20240313	143000	72480040	9240	9240	9240	9240	0
405	20240313	142900	72480040	9240	9240	9240	9240	0
406	20240313	142800	72480040	9240	9240	9240	9240	0
407	20240313	142700	72480040	9240	9240	9240	9240	0
408	20240313	142600	72480040	9240	9240	9240	9240	0
409	20240313	142500	72480040	9240	9240	9240	9240	0
410	20240313	142400	72480040	9240	9240	9240	9240	0
411	20240313	142300	72480040	9240	9240	9240	9240	0
412	20240313	142200	72480040	9240	9240	9240	9240	0
413	20240313	142100	72480040	9240	9240	9240	9240	0
414	20240313	142000	72480040	9240	9240	9240	9240	0
415	20240313	141900	72480040	9240	9240	9240	9240	0
416	20240313	141800	72480040	9240	9240	9240	9240	0
417	20240313	141700	72480040	9240	9240	9240	9240	0
418	20240313	141600	72480040	9240	9240	9240	9240	0
419	20240313	141500	72480040	9240	9240	9240	9240	1
420	20240313	141400	72470800	9200	9200	9200	9200	1
421	20240313	141300	72461600	9250	9250	9250	9250	0
422	20240313	141200	72461600	9250	9250	9250	9250	0
423	20240313	141100	72461600	9250	9250	9250	9250	0
424	20240313	141000	72461600	9250	9250	9250	9250	50
425	20240313	140900	71999100	9250	9240	9250	9240	50
426	20240313	140800	71536800	9250	9250	9250	9250	0
427	20240313	140700	71536800	9250	9250	9250	9250	0
428	20240313	140600	71536800	9250	9250	9250	9250	0
429	20240313	140500	71536800	9250	9250	9250	9250	0
430	20240313	140400	71536800	9250	9250	9250	9250	0
431	20240313	140300	71536800	9250	9250	9250	9250	0
432	20240313	140200	71536800	9250	9250	9250	9250	0
433	20240313	140100	71536800	9250	9250	9250	9250	0
434	20240313	140000	71536800	9250	9250	9250	9250	0
435	20240313	135900	71536800	9250	9250	9250	9250	0
436	20240313	135800	71536800	9250	9250	9250	9250	0
437	20240313	135700	71536800	9250	9250	9250	9250	0
438	20240313	135600	71536800	9250	9250	9250	9250	0
439	20240313	135500	71536800	9250	9250	9250	9250	0
440	20240313	135400	71536800	9250	9250	9250	9250	0
441	20240313	135300	71536800	9250	9250	9250	9250	0
442	20240313	135200	71536800	9250	9250	9250	9250	0
443	20240313	135100	71536800	9250	9250	9250	9250	0
444	20240313	135000	71536800	9250	9250	9250	9250	0
445	20240313	134900	71536800	9250	9250	9250	9250	0
446	20240313	134800	71536800	9250	9250	9250	9250	0
447	20240313	134700	71536800	9250	9250	9250	9250	0
448	20240313	134600	71536800	9250	9240	9250	9240	5
449	20240313	134500	71490580	9230	9230	9230	9230	0
450	20240313	134400	71490580	9230	9230	9230	9230	0
451	20240313	134300	71490580	9230	9230	9230	9230	11
452	20240313	134200	71389050	9230	9210	9230	9130	1355
453	20240313	134100	58964250	9240	9240	9240	9240	0
454	20240313	134000	58964250	9240	9240	9240	9240	0
455	20240313	133900	58964250	9240	9240	9240	9240	0
456	20240313	133800	58964250	9240	9240	9240	9210	238
457	20240313	133700	56772210	9220	9220	9220	9220	0
458	20240313	133600	56772210	9220	9220	9220	9220	0
459	20240313	133500	56772210	9220	9220	9220	9220	0
460	20240313	133400	56772210	9220	9220	9220	9220	0
461	20240313	133300	56772210	9220	9220	9220	9220	0
462	20240313	133200	56772210	9220	9250	9250	9220	158
463	20240313	133100	55315390	9210	9210	9210	9210	0
464	20240313	133000	55315390	9210	9210	9210	9210	0
465	20240313	132900	55315390	9210	9210	9210	9210	0
466	20240313	132800	55315390	9210	9210	9210	9210	0
467	20240313	132700	55315390	9210	9210	9210	9210	0
468	20240313	132600	55315390	9210	9210	9210	9210	0
469	20240313	132500	55315390	9210	9210	9210	9210	0
470	20240313	132400	55315390	9210	9210	9210	9210	0
471	20240313	132300	55315390	9210	9210	9210	9210	0
472	20240313	132200	55315390	9210	9210	9210	9210	0
473	20240313	132100	55315390	9210	9210	9210	9210	0
474	20240313	132000	55315390	9210	9210	9210	9210	0
475	20240313	131900	55315390	9210	9210	9210	9210	0
476	20240313	131800	55315390	9210	9210	9210	9210	0
477	20240313	131700	55315390	9210	9210	9210	9210	0
478	20240313	131600	55315390	9210	9210	9210	9210	0
479	20240313	131500	55315390	9210	9210	9210	9210	0
480	20240313	131400	55315390	9210	9210	9210	9210	0
481	20240313	131300	55315390	9210	9210	9210	9210	11
482	20240313	131200	55214080	9210	9210	9210	9210	1
483	20240313	131100	55204870	9250	9250	9250	9250	0
484	20240313	131000	55204870	9250	9250	9250	9250	0
485	20240313	130900	55204870	9250	9250	9250	9250	0
486	20240313	130800	55204870	9250	9250	9250	9250	0
487	20240313	130700	55204870	9250	9250	9250	9250	1
488	20240313	130600	55195620	9210	9210	9210	9210	1
489	20240313	130500	55186410	9250	9250	9250	9250	0
490	20240313	130400	55186410	9250	9250	9250	9250	0
491	20240313	130300	55186410	9250	9200	9250	9200	73
492	20240313	130200	54514760	9210	9210	9210	9210	108
493	20240313	130100	53520080	9250	9250	9250	9250	1
494	20240313	130000	53510830	9210	9210	9210	9210	0
495	20240313	125900	53510830	9210	9210	9210	9210	1
496	20240313	125800	53501620	9210	9210	9210	9210	406
497	20240313	125700	49762360	9220	9220	9220	9220	1
498	20240313	125600	49753140	9210	9210	9210	9210	0
499	20240313	125500	49753140	9210	9210	9210	9210	35
500	20240313	125400	49430790	9270	9270	9270	9270	0
501	20240313	125300	49430790	9270	9280	9280	9220	18
502	20240313	125200	49264720	9220	9220	9220	9220	0
503	20240313	125100	49264720	9220	9220	9220	9220	1
504	20240313	125000	49255500	9210	9210	9210	9210	0
505	20240313	124900	49255500	9210	9210	9210	9210	31
506	20240313	124800	48969990	9210	9210	9210	9210	52
507	20240313	124700	48491070	9210	9220	9220	9210	241
508	20240313	124600	46271330	9220	9230	9230	9220	125
509	20240313	124500	45118770	9230	9230	9230	9230	0
510	20240313	124400	45118770	9230	9240	9240	9230	197
511	20240313	124300	43300300	9280	9280	9280	9280	0
512	20240313	124200	43300300	9280	9280	9280	9280	0
513	20240313	124100	43300300	9280	9280	9280	9280	0
514	20240313	124000	43300300	9280	9280	9280	9280	0
515	20240313	123900	43300300	9280	9280	9280	9280	0
516	20240313	123800	43300300	9280	9280	9280	9280	0
517	20240313	123700	43300300	9280	9280	9280	9280	0
518	20240313	123600	43300300	9280	9280	9280	9280	0
519	20240313	123500	43300300	9280	9280	9280	9280	0
520	20240313	123400	43300300	9280	9280	9280	9280	0
521	20240313	123300	43300300	9280	9280	9280	9280	0
522	20240313	123200	43300300	9280	9280	9280	9280	0
523	20240313	123100	43300300	9280	9280	9280	9280	0
524	20240313	123000	43300300	9280	9280	9280	9280	0
525	20240313	122900	43300300	9280	9280	9280	9280	0
526	20240313	122800	43300300	9280	9280	9280	9280	0
527	20240313	122700	43300300	9280	9280	9280	9280	0
528	20240313	122600	43300300	9280	9280	9280	9280	0
529	20240313	122500	43300300	9280	9280	9280	9280	0
530	20240313	122400	43300300	9280	9280	9280	9280	0
531	20240313	122300	43300300	9280	9280	9280	9280	0
532	20240313	122200	43300300	9280	9280	9280	9280	0
533	20240313	122100	43300300	9280	9280	9280	9280	0
534	20240313	122000	43300300	9280	9280	9280	9280	0
535	20240313	121900	43300300	9280	9280	9280	9280	0
536	20240313	121800	43300300	9280	9280	9280	9280	0
537	20240313	121700	43300300	9280	9280	9280	9280	0
538	20240313	121600	43300300	9280	9280	9280	9280	0
539	20240313	121500	43300300	9280	9280	9280	9280	0
540	20240313	121400	43300300	9280	9240	9280	9240	51
541	20240313	121300	42829020	9280	9280	9280	9280	1
542	20240313	121200	42819740	9240	9240	9240	9240	0
543	20240313	121100	42819740	9240	9240	9240	9240	0
544	20240313	121000	42819740	9240	9240	9240	9240	0
545	20240313	120900	42819740	9240	9290	9290	9240	751
546	20240313	120800	35880440	9250	9250	9250	9250	0
547	20240313	120700	35880440	9250	9250	9250	9250	0
548	20240313	120600	35880440	9250	9250	9250	9250	0
549	20240313	120500	35880440	9250	9250	9250	9250	0
550	20240313	120400	35880440	9250	9250	9250	9250	339
551	20240313	120300	32744690	9290	9290	9290	9290	0
552	20240313	120200	32744690	9290	9290	9290	9290	0
553	20240313	120100	32744690	9290	9290	9290	9290	1
554	20240313	120000	32735400	9260	9260	9260	9260	173
555	20240313	115900	31133420	9270	9270	9270	9270	1
556	20240313	115800	31124150	9290	9290	9290	9290	0
557	20240313	115700	31124150	9290	9290	9290	9290	0
558	20240313	115600	31124150	9290	9290	9290	9290	0
559	20240313	115500	31124150	9290	9290	9290	9290	0
560	20240313	115400	31124150	9290	9290	9290	9290	0
561	20240313	115300	31124150	9290	9290	9290	9290	0
562	20240313	115200	31124150	9290	9290	9290	9290	0
563	20240313	115100	31124150	9290	9290	9290	9290	0
564	20240313	115000	31124150	9290	9290	9290	9290	1
565	20240313	114900	31114860	9260	9270	9270	9260	240
566	20240313	114800	28890720	9290	9290	9290	9290	0
567	20240313	114700	28890720	9290	9280	9290	9280	5
568	20240313	114600	28844310	9280	9280	9280	9280	2
569	20240313	114500	28825750	9280	9280	9280	9280	0
570	20240313	114400	28825750	9280	9280	9280	9280	0
571	20240313	114300	28825750	9280	9280	9280	9280	10
572	20240313	114200	28732950	9280	9280	9280	9280	0
573	20240313	114100	28732950	9280	9280	9280	9280	0
574	20240313	114000	28732950	9280	9280	9280	9280	0
575	20240313	113900	28732950	9280	9280	9280	9280	1
576	20240313	113800	28723670	9280	9280	9280	9280	3
577	20240313	113700	28695830	9290	9290	9290	9290	0
578	20240313	113600	28695830	9290	9290	9290	9290	0
579	20240313	113500	28695830	9290	9290	9290	9290	0
580	20240313	113400	28695830	9290	9290	9290	9290	1
581	20240313	113300	28686540	9290	9290	9290	9290	0
582	20240313	113200	28686540	9290	9290	9290	9290	1
583	20240313	113100	28677250	9290	9290	9290	9290	1
584	20240313	113000	28667960	9290	9290	9290	9290	809
585	20240313	112900	21152350	9310	9310	9310	9310	0
586	20240313	112800	21152350	9310	9310	9310	9310	0
587	20240313	112700	21152350	9310	9310	9310	9310	0
588	20240313	112600	21152350	9310	9310	9310	9310	0
589	20240313	112500	21152350	9310	9310	9310	9310	0
590	20240313	112400	21152350	9310	9310	9310	9310	0
591	20240313	112300	21152350	9310	9310	9310	9310	0
592	20240313	112200	21152350	9310	9310	9310	9310	0
593	20240313	112100	21152350	9310	9310	9310	9310	0
594	20240313	112000	21152350	9310	9310	9310	9310	0
595	20240313	111900	21152350	9310	9310	9310	9310	0
596	20240313	111800	21152350	9310	9310	9310	9310	0
597	20240313	111700	21152350	9310	9310	9310	9310	0
598	20240313	111600	21152350	9310	9300	9310	9300	9
599	20240313	111500	21068630	9300	9300	9300	9300	0
600	20240313	111400	21068630	9300	9300	9300	9300	0
601	20240313	111300	21068630	9300	9300	9300	9300	0
602	20240313	111200	21068630	9300	9300	9300	9300	3
603	20240313	111100	21040730	9290	9290	9290	9290	0
604	20240313	111000	21040730	9290	9290	9290	9290	0
605	20240313	110900	21040730	9290	9290	9290	9290	140
606	20240313	110800	19740130	9300	9290	9300	9290	366
607	20240313	110700	16338170	9290	9290	9290	9290	0
608	20240313	110600	16338170	9290	9290	9290	9290	0
609	20240313	110500	16338170	9290	9290	9290	9290	0
610	20240313	110400	16338170	9290	9290	9290	9290	1
611	20240313	110300	16328880	9290	9290	9290	9290	22
612	20240313	110200	16124500	9290	9290	9290	9290	13
613	20240313	110100	16003730	9290	9290	9290	9290	11
614	20240313	110000	15901540	9290	9290	9290	9290	1
615	20240313	105900	15892250	9290	9290	9290	9290	0
616	20240313	105800	15892250	9290	9290	9290	9290	0
617	20240313	105700	15892250	9290	9290	9290	9290	0
618	20240313	105600	15892250	9290	9290	9290	9290	1
619	20240313	105500	15882960	9280	9280	9280	9280	0
620	20240313	105400	15882960	9280	9280	9280	9280	0
621	20240313	105300	15882960	9280	9280	9280	9280	39
622	20240313	105200	15521040	9280	9280	9280	9280	0
623	20240313	105100	15521040	9280	9280	9280	9280	0
624	20240313	105000	15521040	9280	9280	9280	9280	0
625	20240313	104900	15521040	9280	9280	9280	9280	84
626	20240313	104800	14741520	9290	9300	9300	9290	116
627	20240313	104700	13662880	9300	9300	9300	9300	0
628	20240313	104600	13662880	9300	9300	9300	9300	0
629	20240313	104500	13662880	9300	9300	9300	9300	0
630	20240313	104400	13662880	9300	9300	9300	9300	10
631	20240313	104300	13569880	9300	9300	9300	9300	0
632	20240313	104200	13569880	9300	9300	9300	9300	0
633	20240313	104100	13569880	9300	9300	9300	9300	1
634	20240313	104000	13560580	9290	9290	9290	9290	1
635	20240313	103900	13551290	9300	9300	9300	9300	0
636	20240313	103800	13551290	9300	9300	9300	9300	0
637	20240313	103700	13551290	9300	9300	9300	9300	0
638	20240313	103600	13551290	9300	9300	9300	9300	0
639	20240313	103500	13551290	9300	9300	9300	9300	0
640	20240313	103400	13551290	9300	9300	9300	9300	1
641	20240313	103300	13541990	9300	9300	9300	9300	1
642	20240313	103200	13532690	9300	9300	9300	9300	0
643	20240313	103100	13532690	9300	9300	9300	9300	0
644	20240313	103000	13532690	9300	9300	9300	9300	1
645	20240313	102900	13523390	9290	9290	9290	9290	0
646	20240313	102800	13523390	9290	9290	9290	9290	36
647	20240313	102700	13188950	9290	9290	9290	9290	0
648	20240313	102600	13188950	9290	9290	9290	9290	10
649	20240313	102500	13096050	9290	9290	9290	9290	0
650	20240313	102400	13096050	9290	9290	9290	9290	1
651	20240313	102300	13086760	9280	9280	9280	9280	0
652	20240313	102200	13086760	9280	9280	9280	9280	0
653	20240313	102100	13086760	9280	9280	9280	9280	0
654	20240313	102000	13086760	9280	9280	9280	9280	0
655	20240313	101900	13086760	9280	9290	9290	9280	13
656	20240313	101800	12966110	9270	9270	9270	9270	9
657	20240313	101700	12882680	9280	9280	9280	9280	1
658	20240313	101600	12873400	9290	9290	9290	9290	0
659	20240313	101500	12873400	9290	9290	9290	9290	0
660	20240313	101400	12873400	9290	9290	9290	9290	0
661	20240313	101300	12873400	9290	9290	9290	9290	0
662	20240313	101200	12873400	9290	9290	9290	9290	0
663	20240313	101100	12873400	9290	9290	9290	9290	0
664	20240313	101000	12873400	9290	9290	9290	9290	0
665	20240313	100900	12873400	9290	9290	9290	9290	0
666	20240313	100800	12873400	9290	9290	9290	9290	9
667	20240313	100700	12789790	9290	9290	9290	9290	0
668	20240313	100600	12789790	9290	9290	9290	9290	0
669	20240313	100500	12789790	9290	9290	9290	9290	0
670	20240313	100400	12789790	9290	9290	9290	9290	0
671	20240313	100300	12789790	9290	9290	9290	9290	1
672	20240313	100200	12780500	9270	9270	9270	9270	0
673	20240313	100100	12780500	9270	9300	9300	9270	300
674	20240313	100000	9998340	9300	9300	9300	9300	0
675	20240313	095900	9998340	9300	9300	9300	9300	0
676	20240313	095800	9998340	9300	9300	9300	9300	0
677	20240313	095700	9998340	9300	9300	9300	9300	0
678	20240313	095600	9998340	9300	9300	9300	9300	0
679	20240313	095500	9998340	9300	9300	9300	9300	0
680	20240313	095400	9998340	9300	9300	9300	9300	0
681	20240313	095300	9998340	9300	9300	9300	9300	0
682	20240313	095200	9998340	9300	9300	9300	9300	1
683	20240313	095100	9989040	9310	9310	9310	9310	0
684	20240313	095000	9989040	9310	9310	9310	9310	0
685	20240313	094900	9989040	9310	9290	9310	9290	2
686	20240313	094800	9970440	9300	9300	9300	9300	1
687	20240313	094700	9961140	9300	9300	9300	9300	2
688	20240313	094600	9942540	9300	9300	9300	9300	0
689	20240313	094500	9942540	9300	9300	9300	9300	0
690	20240313	094400	9942540	9300	9300	9300	9300	0
691	20240313	094300	9942540	9300	9300	9300	9300	0
692	20240313	094200	9942540	9300	9300	9300	9300	96
693	20240313	094100	9049740	9300	9300	9300	9300	0
694	20240313	094000	9049740	9300	9300	9300	9300	0
695	20240313	093900	9049740	9300	9300	9300	9300	0
696	20240313	093800	9049740	9300	9300	9300	9300	0
697	20240313	093700	9049740	9300	9300	9300	9300	1
698	20240313	093600	9040440	9300	9300	9300	9300	0
699	20240313	093500	9040440	9300	9300	9300	9300	110
700	20240313	093400	8017440	9300	9300	9300	9300	0
701	20240313	093300	8017440	9300	9300	9300	9300	0
702	20240313	093200	8017440	9300	9300	9300	9300	0
703	20240313	093100	8017440	9300	9300	9300	9300	33
704	20240313	093000	7710540	9300	9300	9300	9300	300
705	20240313	092900	4920540	9310	9310	9310	9310	0
706	20240313	092800	4920540	9310	9300	9310	9300	110
707	20240313	092700	3897440	9300	9310	9310	9300	165
708	20240313	092600	2362290	9320	9320	9320	9320	0
709	20240313	092500	2362290	9320	9320	9320	9320	32
710	20240313	092400	2064050	9350	9350	9350	9350	0
711	20240313	092300	2064050	9350	9350	9350	9350	0
712	20240313	092200	2064050	9350	9350	9350	9350	1
713	20240313	092100	2054700	9360	9360	9360	9360	0
714	20240313	092000	2054700	9360	9360	9360	9360	1
715	20240313	091900	2045340	9370	9370	9370	9370	0
716	20240313	091800	2045340	9370	9370	9370	9370	0
717	20240313	091700	2045340	9370	9360	9370	9360	3
718	20240313	091600	2017240	9330	9330	9330	9330	0
719	20240313	091500	2017240	9330	9330	9330	9330	0
720	20240313	091400	2017240	9330	9330	9330	9330	0
721	20240313	091300	2017240	9330	9330	9330	9330	0
722	20240313	091200	2017240	9330	9330	9330	9330	0
723	20240313	091100	2017240	9330	9330	9330	9330	0
724	20240313	091000	2017240	9330	9330	9330	9330	0
725	20240313	090900	2017240	9330	9330	9330	9330	100
726	20240313	090800	1084240	9340	9340	9340	9340	36
727	20240313	090700	748000	9350	9350	9350	9350	0
728	20240313	090600	748000	9350	9350	9350	9350	30
729	20240313	090500	467500	9350	9350	9350	9350	40
730	20240313	090400	93500	9350	9350	9350	9350	0
731	20240313	090300	93500	9350	9350	9350	9350	0
732	20240313	090200	93500	9350	9350	9350	9350	0
733	20240313	090100	93500	9350	9350	9350	9350	0
734	20240313	090000	93500	9350	9350	9350	9350	10