KissMeData/044340/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191700	140771370	9060	9060	9060	9060	277
3	20240315	191600	140771370	9060	9060	9060	9060	0
4	20240315	191500	140771370	9060	9060	9060	9060	0
5	20240315	191400	140771370	9060	9060	9060	9060	0
6	20240315	191300	140771370	9060	9060	9060	9060	0
7	20240315	191200	140771370	9060	9060	9060	9060	0
8	20240315	191100	140771370	9060	9060	9060	9060	0
9	20240315	191000	140771370	9060	9060	9060	9060	0
10	20240315	190900	140771370	9060	9060	9060	9060	0
11	20240315	190800	140771370	9060	9060	9060	9060	0
12	20240315	190700	140771370	9060	9060	9060	9060	0
13	20240315	190600	140771370	9060	9060	9060	9060	0
14	20240315	190500	140771370	9060	9060	9060	9060	0
15	20240315	190400	140771370	9060	9060	9060	9060	0
16	20240315	190300	140771370	9060	9060	9060	9060	0
17	20240315	190200	140771370	9060	9060	9060	9060	0
18	20240315	190100	140771370	9060	9060	9060	9060	0
19	20240315	190000	140771370	9060	9060	9060	9060	0
20	20240315	185900	140771370	9060	9060	9060	9060	0
21	20240315	185800	140771370	9060	9060	9060	9060	0
22	20240315	185700	140771370	9060	9060	9060	9060	0
23	20240315	185600	140771370	9060	9060	9060	9060	0
24	20240315	185500	140771370	9060	9060	9060	9060	0
25	20240315	185400	140771370	9060	9060	9060	9060	0
26	20240315	185300	140771370	9060	9060	9060	9060	0
27	20240315	185200	140771370	9060	9060	9060	9060	0
28	20240315	185100	140771370	9060	9060	9060	9060	0
29	20240315	185000	140771370	9060	9060	9060	9060	0
30	20240315	184900	140771370	9060	9060	9060	9060	0
31	20240315	184800	140771370	9060	9060	9060	9060	0
32	20240315	184700	140771370	9060	9060	9060	9060	277
33	20240315	184600	140771370	9060	9060	9060	9060	0
34	20240315	184500	140771370	9060	9060	9060	9060	0
35	20240315	184400	140771370	9060	9060	9060	9060	0
36	20240315	184300	140771370	9060	9060	9060	9060	0
37	20240315	184200	140771370	9060	9060	9060	9060	0
38	20240315	184100	140771370	9060	9060	9060	9060	0
39	20240315	184000	140771370	9060	9060	9060	9060	0
40	20240315	183900	140771370	9060	9060	9060	9060	0
41	20240315	183800	140771370	9060	9060	9060	9060	0
42	20240315	183700	140771370	9060	9060	9060	9060	0
43	20240315	183600	140771370	9060	9060	9060	9060	0
44	20240315	183500	140771370	9060	9060	9060	9060	0
45	20240315	183400	140771370	9060	9060	9060	9060	0
46	20240315	183300	140771370	9060	9060	9060	9060	0
47	20240315	183200	140771370	9060	9060	9060	9060	0
48	20240315	183100	140771370	9060	9060	9060	9060	0
49	20240315	183000	140771370	9060	9060	9060	9060	0
50	20240315	182900	140771370	9060	9060	9060	9060	0
51	20240315	182800	140771370	9060	9060	9060	9060	0
52	20240315	182700	140771370	9060	9060	9060	9060	0
53	20240315	182600	140771370	9060	9060	9060	9060	0
54	20240315	182500	140771370	9060	9060	9060	9060	0
55	20240315	182400	140771370	9060	9060	9060	9060	0
56	20240315	182300	140771370	9060	9060	9060	9060	0
57	20240315	182200	140771370	9060	9060	9060	9060	0
58	20240315	182100	140771370	9060	9060	9060	9060	0
59	20240315	182000	140771370	9060	9060	9060	9060	0
60	20240315	181900	140771370	9060	9060	9060	9060	0
61	20240315	181800	140771370	9060	9060	9060	9060	0
62	20240315	181700	140771370	9060	9060	9060	9060	277
63	20240315	181600	140771370	9060	9060	9060	9060	0
64	20240315	181500	140771370	9060	9060	9060	9060	0
65	20240315	181400	140771370	9060	9060	9060	9060	0
66	20240315	181300	140771370	9060	9060	9060	9060	0
67	20240315	181200	140771370	9060	9060	9060	9060	0
68	20240315	181100	140771370	9060	9060	9060	9060	0
69	20240315	181000	140771370	9060	9060	9060	9060	0
70	20240315	180900	140771370	9060	9060	9060	9060	0
71	20240315	180800	140771370	9060	9060	9060	9060	0
72	20240315	180700	140771370	9060	9060	9060	9060	0
73	20240315	180600	140771370	9060	9060	9060	9060	0
74	20240315	180500	140771370	9060	9060	9060	9060	0
75	20240315	180400	140771370	9060	9060	9060	9060	0
76	20240315	180300	140771370	9060	9060	9060	9060	0
77	20240315	180200	140771370	9060	9060	9060	9060	0
78	20240315	180100	140771370	9060	9060	9060	9060	0
79	20240315	180000	140771370	9060	9060	9060	9060	0
80	20240315	175900	140771370	9060	9060	9060	9060	0
81	20240315	175800	140771370	9060	9060	9060	9060	0
82	20240315	175700	140771370	9060	9060	9060	9060	0
83	20240315	175600	140771370	9060	9060	9060	9060	0
84	20240315	175500	140771370	9060	9060	9060	9060	0
85	20240315	175400	140771370	9060	9060	9060	9060	0
86	20240315	175300	140771370	9060	9060	9060	9060	0
87	20240315	175200	140771370	9060	9060	9060	9060	0
88	20240315	175100	140771370	9060	9060	9060	9060	0
89	20240315	175000	140771370	9060	9060	9060	9060	0
90	20240315	174900	140771370	9060	9060	9060	9060	0
91	20240315	174800	140771370	9060	9060	9060	9060	0
92	20240315	174700	140771370	9060	9060	9060	9060	277
93	20240315	174600	140771370	9060	9060	9060	9060	0
94	20240315	174500	140771370	9060	9060	9060	9060	0
95	20240315	174400	140771370	9060	9060	9060	9060	0
96	20240315	174300	140771370	9060	9060	9060	9060	0
97	20240315	174200	140771370	9060	9060	9060	9060	0
98	20240315	174100	140771370	9060	9060	9060	9060	0
99	20240315	174000	140771370	9060	9060	9060	9060	0
100	20240315	173900	140771370	9060	9060	9060	9060	0
101	20240315	173800	140771370	9060	9060	9060	9060	0
102	20240315	173700	140771370	9060	9060	9060	9060	0
103	20240315	173600	140771370	9060	9060	9060	9060	0
104	20240315	173500	140771370	9060	9060	9060	9060	0
105	20240315	173400	140771370	9060	9060	9060	9060	0
106	20240315	173300	140771370	9060	9060	9060	9060	0
107	20240315	173200	140771370	9060	9060	9060	9060	0
108	20240315	173100	140771370	9060	9060	9060	9060	0
109	20240315	173000	140771370	9060	9060	9060	9060	0
110	20240315	172900	140771370	9060	9060	9060	9060	0
111	20240315	172800	140771370	9060	9060	9060	9060	0
112	20240315	172700	140771370	9060	9060	9060	9060	0
113	20240315	172600	140771370	9060	9060	9060	9060	0
114	20240315	172500	140771370	9060	9060	9060	9060	0
115	20240315	172400	140771370	9060	9060	9060	9060	0
116	20240315	172300	140771370	9060	9060	9060	9060	0
117	20240315	172200	140771370	9060	9060	9060	9060	0
118	20240315	172100	140771370	9060	9060	9060	9060	0
119	20240315	172000	140771370	9060	9060	9060	9060	0
120	20240315	171900	140771370	9060	9060	9060	9060	0
121	20240315	171800	140771370	9060	9060	9060	9060	0
122	20240315	171700	140771370	9060	9060	9060	9060	277
123	20240315	171600	140771370	9060	9060	9060	9060	0
124	20240315	171500	140771370	9060	9060	9060	9060	0
125	20240315	171400	140771370	9060	9060	9060	9060	0
126	20240315	171300	140771370	9060	9060	9060	9060	0
127	20240315	171200	140771370	9060	9060	9060	9060	0
128	20240315	171100	140771370	9060	9060	9060	9060	0
129	20240315	171000	140771370	9060	9060	9060	9060	0
130	20240315	170900	140771370	9060	9060	9060	9060	0
131	20240315	170800	140771370	9060	9060	9060	9060	0
132	20240315	170700	140771370	9060	9060	9060	9060	0
133	20240315	170600	140771370	9060	9060	9060	9060	0
134	20240315	170500	140771370	9060	9060	9060	9060	0
135	20240315	170400	140771370	9060	9060	9060	9060	0
136	20240315	170300	140771370	9060	9060	9060	9060	0
137	20240315	170200	140771370	9060	9060	9060	9060	0
138	20240315	170100	140771370	9060	9060	9060	9060	0
139	20240315	170000	140771370	9060	9060	9060	9060	0
140	20240315	165900	140771370	9060	9060	9060	9060	0
141	20240315	165800	140771370	9060	9060	9060	9060	0
142	20240315	165700	140771370	9060	9060	9060	9060	0
143	20240315	165600	140771370	9060	9060	9060	9060	0
144	20240315	165500	140771370	9060	9060	9060	9060	0
145	20240315	165400	140771370	9060	9060	9060	9060	0
146	20240315	165300	140771370	9060	9060	9060	9060	0
147	20240315	165200	140771370	9060	9060	9060	9060	0
148	20240315	165100	140771370	9060	9060	9060	9060	0
149	20240315	165000	140771370	9060	9060	9060	9060	0
150	20240315	164900	140771370	9060	9060	9060	9060	0
151	20240315	164800	140771370	9060	9060	9060	9060	0
152	20240315	164700	140771370	9060	9060	9060	9060	277
153	20240315	164600	140771370	9060	9060	9060	9060	0
154	20240315	164500	140771370	9060	9060	9060	9060	0
155	20240315	164400	140771370	9060	9060	9060	9060	0
156	20240315	164300	140771370	9060	9060	9060	9060	0
157	20240315	164200	140771370	9060	9060	9060	9060	0
158	20240315	164100	140771370	9060	9060	9060	9060	0
159	20240315	164000	140771370	9060	9060	9060	9060	0
160	20240315	163900	140771370	9060	9060	9060	9060	0
161	20240315	163800	140771370	9060	9060	9060	9060	0
162	20240315	163700	140771370	9060	9060	9060	9060	0
163	20240315	163600	140771370	9060	9060	9060	9060	0
164	20240315	163500	140771370	9060	9060	9060	9060	0
165	20240315	163400	140771370	9060	9060	9060	9060	0
166	20240315	163300	140771370	9060	9060	9060	9060	0
167	20240315	163200	140771370	9060	9060	9060	9060	0
168	20240315	163100	140771370	9060	9060	9060	9060	0
169	20240315	163000	140771370	9060	9060	9060	9060	0
170	20240315	162900	140771370	9060	9060	9060	9060	0
171	20240315	162800	140771370	9060	9060	9060	9060	0
172	20240315	162700	140771370	9060	9060	9060	9060	0
173	20240315	162600	140771370	9060	9060	9060	9060	0
174	20240315	162500	140771370	9060	9060	9060	9060	0
175	20240315	162400	140771370	9060	9060	9060	9060	0
176	20240315	162300	140771370	9060	9060	9060	9060	0
177	20240315	162200	140771370	9060	9060	9060	9060	0
178	20240315	162100	140771370	9060	9060	9060	9060	0
179	20240315	162000	140771370	9060	9060	9060	9060	0
180	20240315	161900	140771370	9060	9060	9060	9060	0
181	20240315	161800	140771370	9060	9060	9060	9060	0
182	20240315	161700	140771370	9060	9060	9060	9060	277
183	20240315	161600	140771370	9060	9060	9060	9060	0
184	20240315	161500	140771370	9060	9060	9060	9060	0
185	20240315	161400	140771370	9060	9060	9060	9060	0
186	20240315	161300	140771370	9060	9060	9060	9060	0
187	20240315	161200	140771370	9060	9060	9060	9060	0
188	20240315	161100	140771370	9060	9060	9060	9060	0
189	20240315	161000	140771370	9060	9060	9060	9060	0
190	20240315	160900	140771370	9060	9060	9060	9060	0
191	20240315	160800	140771370	9060	9060	9060	9060	0
192	20240315	160700	140771370	9060	9060	9060	9060	0
193	20240315	160600	140771370	9060	9060	9060	9060	0
194	20240315	160500	140771370	9060	9060	9060	9060	0
195	20240315	160400	140771370	9060	9060	9060	9060	0
196	20240315	160300	140771370	9060	9060	9060	9060	0
197	20240315	160200	140771370	9060	9060	9060	9060	0
198	20240315	160100	140771370	9060	9060	9060	9060	0
199	20240315	160000	140771370	9060	9060	9060	9060	0
200	20240315	155900	140771370	9060	9060	9060	9060	0
201	20240315	155800	140771370	9060	9060	9060	9060	0
202	20240315	155700	140771370	9060	9060	9060	9060	0
203	20240315	155600	140771370	9060	9060	9060	9060	0
204	20240315	155500	140771370	9060	9060	9060	9060	0
205	20240315	155400	140771370	9060	9060	9060	9060	0
206	20240315	155300	140771370	9060	9060	9060	9060	0
207	20240315	155200	140771370	9060	9060	9060	9060	0
208	20240315	155100	140771370	9060	9060	9060	9060	0
209	20240315	155000	140771370	9060	9060	9060	9060	0
210	20240315	154900	140771370	9060	9060	9060	9060	0
211	20240315	154800	140771370	9060	9060	9060	9060	0
212	20240315	154700	140771370	9060	9060	9060	9060	277
213	20240315	154600	140771370	9060	9060	9060	9060	0
214	20240315	154500	140771370	9060	9060	9060	9060	0
215	20240315	154400	140771370	9060	9060	9060	9060	0
216	20240315	154300	140771370	9060	9060	9060	9060	0
217	20240315	154200	140771370	9060	9060	9060	9060	0
218	20240315	154100	140771370	9060	9060	9060	9060	0
219	20240315	154000	140771370	9060	9060	9060	9060	0
220	20240315	153900	140771370	9060	9060	9060	9060	0
221	20240315	153800	140771370	9060	9060	9060	9060	0
222	20240315	153700	140771370	9060	9060	9060	9060	0
223	20240315	153600	140771370	9060	9060	9060	9060	0
224	20240315	153500	140771370	9060	9060	9060	9060	0
225	20240315	153400	140771370	9060	9060	9060	9060	0
226	20240315	153300	140771370	9060	9060	9060	9060	0
227	20240315	153200	140771370	9060	9060	9060	9060	0
228	20240315	153100	140771370	9060	9060	9060	9060	0
229	20240315	153000	140771370	9060	9060	9060	9060	277
230	20240315	152900	138261750	9070	9070	9070	9070	0
231	20240315	152800	138261750	9070	9070	9070	9070	0
232	20240315	152700	138261750	9070	9070	9070	9070	0
233	20240315	152600	138261750	9070	9070	9070	9070	0
234	20240315	152500	138261750	9070	9070	9070	9070	0
235	20240315	152400	138261750	9070	9070	9070	9070	0
236	20240315	152300	138261750	9070	9070	9070	9070	0
237	20240315	152200	138261750	9070	9070	9070	9070	0
238	20240315	152100	138261750	9070	9070	9070	9070	0
239	20240315	152000	138261750	9070	9070	9070	9070	0
240	20240315	151900	138261750	9070	9060	9070	9060	3
241	20240315	151800	138234560	9070	9070	9070	9070	1
242	20240315	151700	138225490	9070	9070	9070	9070	121
243	20240315	151600	137128020	9070	9070	9070	9070	603
244	20240315	151500	131658810	9060	9060	9060	9060	500
245	20240315	151400	127128810	9070	9070	9070	9070	0
246	20240315	151300	127128810	9070	9070	9070	9070	0
247	20240315	151200	127128810	9070	9070	9070	9070	1
248	20240315	151100	127119740	9070	9070	9070	9070	0
249	20240315	151000	127119740	9070	9070	9070	9070	268
250	20240315	150900	124688980	9070	9080	9080	9070	5
251	20240315	150800	124643610	9070	9080	9080	9070	17
252	20240315	150700	124489410	9080	9080	9080	9080	0
253	20240315	150600	124489410	9080	9080	9080	9080	0
254	20240315	150500	124489410	9080	9080	9080	9080	0
255	20240315	150400	124489410	9080	9080	9080	9080	0
256	20240315	150300	124489410	9080	9080	9080	9080	1
257	20240315	150200	124480330	9090	9090	9090	9090	0
258	20240315	150100	124480330	9090	9090	9090	9090	0
259	20240315	150000	124480330	9090	9090	9090	9090	0
260	20240315	145900	124480330	9090	9090	9090	9090	5
261	20240315	145800	124434880	9050	9050	9050	9050	0
262	20240315	145700	124434880	9050	9050	9050	9050	0
263	20240315	145600	124434880	9050	9050	9050	9050	0
264	20240315	145500	124434880	9050	9050	9050	9050	0
265	20240315	145400	124434880	9050	9090	9090	9050	1387
266	20240315	145300	111879220	9100	9080	9100	9060	1032
267	20240315	145200	102518670	9080	9080	9080	9080	18
268	20240315	145100	102355230	9100	9100	9100	9100	10
269	20240315	145000	102264230	9100	9100	9100	9100	5
270	20240315	144900	102218730	9100	9100	9100	9100	0
271	20240315	144800	102218730	9100	9090	9100	9090	21
272	20240315	144700	102027750	9090	9090	9090	9090	0
273	20240315	144600	102027750	9090	9090	9090	9090	2
274	20240315	144500	102009570	9090	9090	9090	9090	0
275	20240315	144400	102009570	9090	9090	9090	9090	0
276	20240315	144300	102009570	9090	9080	9090	9080	4
277	20240315	144200	101973240	9090	9090	9090	9090	0
278	20240315	144100	101973240	9090	9090	9090	9090	0
279	20240315	144000	101973240	9090	9090	9090	9090	0
280	20240315	143900	101973240	9090	9090	9090	9090	2
281	20240315	143800	101955060	9090	9090	9090	9090	1
282	20240315	143700	101945970	9080	9080	9080	9080	0
283	20240315	143600	101945970	9080	9080	9080	9080	0
284	20240315	143500	101945970	9080	9080	9080	9080	0
285	20240315	143400	101945970	9080	9080	9080	9080	0
286	20240315	143300	101945970	9080	9080	9080	9080	0
287	20240315	143200	101945970	9080	9080	9080	9080	0
288	20240315	143100	101945970	9080	9080	9080	9080	0
289	20240315	143000	101945970	9080	9080	9080	9080	0
290	20240315	142900	101945970	9080	9080	9080	9080	3
291	20240315	142800	101918730	9070	9070	9070	9070	0
292	20240315	142700	101918730	9070	9070	9070	9070	0
293	20240315	142600	101918730	9070	9070	9070	9070	0
294	20240315	142500	101918730	9070	9070	9070	9070	34
295	20240315	142400	101610350	9080	9080	9080	9080	0
296	20240315	142300	101610350	9080	9080	9080	9080	0
297	20240315	142200	101610350	9080	9080	9080	9080	0
298	20240315	142100	101610350	9080	9080	9080	9080	1
299	20240315	142000	101601270	9080	9080	9080	9080	11
300	20240315	141900	101501390	9080	9080	9080	9080	2
301	20240315	141800	101483230	9080	9080	9080	9080	1
302	20240315	141700	101474150	9070	9070	9070	9070	0
303	20240315	141600	101474150	9070	9070	9070	9070	0
304	20240315	141500	101474150	9070	9070	9070	9070	3
305	20240315	141400	101446940	9080	9080	9080	9080	0
306	20240315	141300	101446940	9080	9080	9080	9080	0
307	20240315	141200	101446940	9080	9080	9080	9080	0
308	20240315	141100	101446940	9080	9080	9080	9080	1
309	20240315	141000	101437860	9080	9080	9080	9080	8
310	20240315	140900	101365220	9080	9080	9080	9080	11
311	20240315	140800	101265340	9080	9080	9080	9080	0
312	20240315	140700	101265340	9080	9080	9080	9080	0
313	20240315	140600	101265340	9080	9080	9080	9080	0
314	20240315	140500	101265340	9080	9080	9080	9080	0
315	20240315	140400	101265340	9080	9080	9080	9080	0
316	20240315	140300	101265340	9080	9080	9080	9080	1
317	20240315	140200	101256260	9080	9080	9080	9080	0
318	20240315	140100	101256260	9080	9080	9080	9080	0
319	20240315	140000	101256260	9080	9080	9080	9080	0
320	20240315	135900	101256260	9080	9080	9080	9080	3
321	20240315	135800	101229020	9080	9080	9080	9080	1
322	20240315	135700	101219940	9080	9080	9080	9080	0
323	20240315	135600	101219940	9080	9080	9080	9080	0
324	20240315	135500	101219940	9080	9080	9080	9080	0
325	20240315	135400	101219940	9080	9070	9080	9070	13
326	20240315	135300	101101930	9070	9070	9070	9070	3
327	20240315	135200	101074720	9070	9080	9080	9070	103
328	20240315	135100	100139510	9080	9080	9080	9080	0
329	20240315	135000	100139510	9080	9080	9080	9080	0
330	20240315	134900	100139510	9080	9080	9080	9080	1
331	20240315	134800	100130430	9090	9090	9090	9090	0
332	20240315	134700	100130430	9090	9090	9090	9090	0
333	20240315	134600	100130430	9090	9090	9090	9090	5
334	20240315	134500	100084980	9070	9070	9070	9070	0
335	20240315	134400	100084980	9070	9070	9070	9070	0
336	20240315	134300	100084980	9070	9070	9070	9070	3
337	20240315	134200	100057770	9080	9080	9080	9080	0
338	20240315	134100	100057770	9080	9080	9080	9080	3
339	20240315	134000	100030530	9070	9070	9070	9070	0
340	20240315	133900	100030530	9070	9070	9070	9070	0
341	20240315	133800	100030530	9070	9070	9070	9070	0
342	20240315	133700	100030530	9070	9070	9070	9070	0
343	20240315	133600	100030530	9070	9070	9070	9070	0
344	20240315	133500	100030530	9070	9070	9070	9070	0
345	20240315	133400	100030530	9070	9070	9070	9070	1
346	20240315	133300	100021460	9080	9080	9080	9080	0
347	20240315	133200	100021460	9080	9080	9080	9080	1
348	20240315	133100	100012380	9070	9070	9070	9070	0
349	20240315	133000	100012380	9070	9070	9070	9070	0
350	20240315	132900	100012380	9070	9070	9070	9070	0
351	20240315	132800	100012380	9070	9070	9070	9070	0
352	20240315	132700	100012380	9070	9070	9070	9070	0
353	20240315	132600	100012380	9070	9070	9070	9070	3
354	20240315	132500	99985170	9060	9060	9060	9060	0
355	20240315	132400	99985170	9060	9060	9060	9060	0
356	20240315	132300	99985170	9060	9060	9060	9060	0
357	20240315	132200	99985170	9060	9060	9060	9060	0
358	20240315	132100	99985170	9060	9060	9060	9060	0
359	20240315	132000	99985170	9060	9060	9060	9060	0
360	20240315	131900	99985170	9060	9060	9060	9060	0
361	20240315	131800	99985170	9060	9060	9060	9060	0
362	20240315	131700	99985170	9060	9060	9060	9060	0
363	20240315	131600	99985170	9060	9060	9060	9060	0
364	20240315	131500	99985170	9060	9060	9060	9060	0
365	20240315	131400	99985170	9060	9060	9060	9060	0
366	20240315	131300	99985170	9060	9060	9060	9060	0
367	20240315	131200	99985170	9060	9060	9060	9060	0
368	20240315	131100	99985170	9060	9060	9060	9060	0
369	20240315	131000	99985170	9060	9060	9060	9060	0
370	20240315	130900	99985170	9060	9060	9060	9060	8
371	20240315	130800	99912690	9060	9060	9060	9060	3
372	20240315	130700	99885510	9060	9060	9060	9060	0
373	20240315	130600	99885510	9060	9060	9060	9060	8
374	20240315	130500	99813030	9060	9060	9060	9060	0
375	20240315	130400	99813030	9060	9060	9060	9060	0
376	20240315	130300	99813030	9060	9060	9060	9060	0
377	20240315	130200	99813030	9060	9060	9060	9060	0
378	20240315	130100	99813030	9060	9060	9060	9060	0
379	20240315	130000	99813030	9060	9060	9060	9060	0
380	20240315	125900	99813030	9060	9060	9060	9060	0
381	20240315	125800	99813030	9060	9060	9060	9060	0
382	20240315	125700	99813030	9060	9060	9060	9060	0
383	20240315	125600	99813030	9060	9060	9060	9060	0
384	20240315	125500	99813030	9060	9060	9060	9060	0
385	20240315	125400	99813030	9060	9060	9060	9060	0
386	20240315	125300	99813030	9060	9060	9060	9060	0
387	20240315	125200	99813030	9060	9060	9060	9060	0
388	20240315	125100	99813030	9060	9070	9070	9060	508
389	20240315	125000	95209990	9080	9080	9080	9080	7
390	20240315	124900	95146430	9100	9100	9100	9100	0
391	20240315	124800	95146430	9100	9100	9100	9100	0
392	20240315	124700	95146430	9100	9100	9100	9100	0
393	20240315	124600	95146430	9100	9100	9100	9100	0
394	20240315	124500	95146430	9100	9100	9100	9100	0
395	20240315	124400	95146430	9100	9100	9100	9100	0
396	20240315	124300	95146430	9100	9100	9100	9100	0
397	20240315	124200	95146430	9100	9100	9100	9100	0
398	20240315	124100	95146430	9100	9100	9100	9100	0
399	20240315	124000	95146430	9100	9100	9100	9100	0
400	20240315	123900	95146430	9100	9100	9100	9100	0
401	20240315	123800	95146430	9100	9100	9100	9100	0
402	20240315	123700	95146430	9100	9100	9100	9100	0
403	20240315	123600	95146430	9100	9100	9100	9100	0
404	20240315	123500	95146430	9100	9100	9100	9100	0
405	20240315	123400	95146430	9100	9080	9100	9080	120
406	20240315	123300	94056810	9100	9100	9100	9100	0
407	20240315	123200	94056810	9100	9100	9100	9100	0
408	20240315	123100	94056810	9100	9110	9110	9100	4
409	20240315	123000	94020390	9110	9090	9110	9090	96
410	20240315	122900	93146780	9090	9090	9090	9090	22
411	20240315	122800	92946800	9080	9080	9080	9080	6
412	20240315	122700	92892320	9070	9070	9070	9070	3
413	20240315	122600	92865110	9070	9070	9070	9070	27
414	20240315	122500	92620220	9070	9070	9070	9070	0
415	20240315	122400	92620220	9070	9070	9070	9070	0
416	20240315	122300	92620220	9070	9070	9070	9070	0
417	20240315	122200	92620220	9070	9070	9070	9070	0
418	20240315	122100	92620220	9070	9070	9070	9070	0
419	20240315	122000	92620220	9070	9070	9070	9070	0
420	20240315	121900	92620220	9070	9070	9070	9070	0
421	20240315	121800	92620220	9070	9070	9070	9070	10
422	20240315	121700	92529520	9060	9060	9060	9060	1
423	20240315	121600	92520460	9060	9060	9060	9060	0
424	20240315	121500	92520460	9060	9060	9060	9060	6
425	20240315	121400	92466100	9050	9050	9050	9050	0
426	20240315	121300	92466100	9050	9050	9050	9050	1096
427	20240315	121200	82547300	9050	9050	9050	9050	300
428	20240315	121100	79832300	9050	9050	9050	9050	0
429	20240315	121000	79832300	9050	9050	9050	9050	0
430	20240315	120900	79832300	9050	9050	9050	9050	0
431	20240315	120800	79832300	9050	9050	9050	9050	0
432	20240315	120700	79832300	9050	9050	9050	9050	0
433	20240315	120600	79832300	9050	9050	9050	9050	0
434	20240315	120500	79832300	9050	9050	9050	9050	0
435	20240315	120400	79832300	9050	9050	9050	9050	60
436	20240315	120300	79289300	9050	9050	9050	9050	17
437	20240315	120200	79135450	9050	9050	9050	9050	0
438	20240315	120100	79135450	9050	9050	9050	9050	5
439	20240315	120000	79090200	9050	9050	9050	9050	2
440	20240315	115900	79072100	9050	9050	9050	9050	20
441	20240315	115800	78891100	9050	9050	9050	9050	0
442	20240315	115700	78891100	9050	9050	9050	9050	0
443	20240315	115600	78891100	9050	9050	9050	9050	169
444	20240315	115500	77361650	9050	9050	9050	9050	1
445	20240315	115400	77352600	9050	9050	9050	9050	1
446	20240315	115300	77343550	9040	9040	9040	9040	621
447	20240315	115200	71729710	9040	9040	9040	9040	379
448	20240315	115100	68303550	9040	9040	9040	9040	0
449	20240315	115000	68303550	9040	9040	9040	9040	0
450	20240315	114900	68303550	9040	9040	9040	9040	0
451	20240315	114800	68303550	9040	9060	9060	9040	686
452	20240315	114700	62097710	9060	9060	9060	9060	0
453	20240315	114600	62097710	9060	9060	9060	9060	81
454	20240315	114500	61363850	9060	9060	9060	9060	244
455	20240315	114400	59153210	9070	9070	9070	9070	0
456	20240315	114300	59153210	9070	9070	9070	9070	2
457	20240315	114200	59135070	9070	9080	9080	9070	178
458	20240315	114100	57520600	9090	9090	9090	9090	9
459	20240315	114000	57438790	9090	9090	9090	9090	1
460	20240315	113900	57429700	9080	9080	9080	9080	0
461	20240315	113800	57429700	9080	9080	9080	9080	105
462	20240315	113700	56476300	9080	9080	9080	9080	0
463	20240315	113600	56476300	9080	9080	9080	9080	0
464	20240315	113500	56476300	9080	9080	9080	9080	2
465	20240315	113400	56458140	9090	9090	9090	9090	0
466	20240315	113300	56458140	9090	9090	9090	9090	0
467	20240315	113200	56458140	9090	9090	9090	9090	0
468	20240315	113100	56458140	9090	9090	9090	9090	0
469	20240315	113000	56458140	9090	9090	9090	9090	0
470	20240315	112900	56458140	9090	9090	9090	9090	1
471	20240315	112800	56449050	9090	9090	9090	9090	0
472	20240315	112700	56449050	9090	9090	9090	9090	5
473	20240315	112600	56403600	9090	9090	9090	9090	0
474	20240315	112500	56403600	9090	9090	9090	9090	0
475	20240315	112400	56403600	9090	9080	9090	9080	154
476	20240315	112300	55004740	9080	9080	9080	9080	1
477	20240315	112200	54995660	9090	9090	9090	9090	0
478	20240315	112100	54995660	9090	9090	9090	9090	0
479	20240315	112000	54995660	9090	9090	9090	9090	0
480	20240315	111900	54995660	9090	9090	9090	9090	0
481	20240315	111800	54995660	9090	9090	9090	9090	0
482	20240315	111700	54995660	9090	9090	9090	9090	0
483	20240315	111600	54995660	9090	9090	9090	9090	0
484	20240315	111500	54995660	9090	9080	9090	9080	337
485	20240315	111400	51935690	9080	9080	9080	9080	2
486	20240315	111300	51917530	9080	9080	9080	9080	2
487	20240315	111200	51899370	9050	9060	9060	9050	25
488	20240315	111100	51673030	9060	9060	9060	9060	1
489	20240315	111000	51663970	9060	9060	9060	9060	0
490	20240315	110900	51663970	9060	9080	9080	9060	1340
491	20240315	110800	39521660	9090	9090	9090	9090	0
492	20240315	110700	39521660	9090	9090	9090	9090	0
493	20240315	110600	39521660	9090	9090	9090	9090	50
494	20240315	110500	39067160	9090	9090	9090	9090	0
495	20240315	110400	39067160	9090	9090	9090	9090	2
496	20240315	110300	39048980	9090	9090	9090	9090	0
497	20240315	110200	39048980	9090	9090	9090	9090	45
498	20240315	110100	38639930	9090	9090	9090	9090	45
499	20240315	110000	38230880	9100	9100	9100	9100	0
500	20240315	105900	38230880	9100	9100	9100	9100	0
501	20240315	105800	38230880	9100	9100	9100	9100	0
502	20240315	105700	38230880	9100	9100	9100	9100	0
503	20240315	105600	38230880	9100	9100	9100	9100	1
504	20240315	105500	38221780	9100	9100	9100	9100	0
505	20240315	105400	38221780	9100	9100	9100	9100	3
506	20240315	105300	38194480	9110	9110	9110	9110	2
507	20240315	105200	38176260	9080	9080	9080	9080	0
508	20240315	105100	38176260	9080	9080	9080	9080	0
509	20240315	105000	38176260	9080	9090	9090	9080	144
510	20240315	104900	36868670	9090	9090	9090	9090	0
511	20240315	104800	36868670	9090	9090	9090	9090	0
512	20240315	104700	36868670	9090	9090	9090	9090	0
513	20240315	104600	36868670	9090	9090	9090	9090	14
514	20240315	104500	36741410	9090	9090	9090	9090	0
515	20240315	104400	36741410	9090	9090	9090	9090	0
516	20240315	104300	36741410	9090	9090	9090	9090	0
517	20240315	104200	36741410	9090	9090	9090	9090	0
518	20240315	104100	36741410	9090	9090	9090	9090	0
519	20240315	104000	36741410	9090	9090	9090	9090	0
520	20240315	103900	36741410	9090	9090	9090	9090	1
521	20240315	103800	36732320	9100	9100	9100	9100	0
522	20240315	103700	36732320	9100	9100	9100	9100	0
523	20240315	103600	36732320	9100	9100	9100	9100	0
524	20240315	103500	36732320	9100	9100	9100	9100	5
525	20240315	103400	36686820	9100	9100	9100	9100	0
526	20240315	103300	36686820	9100	9100	9100	9100	0
527	20240315	103200	36686820	9100	9100	9100	9100	0
528	20240315	103100	36686820	9100	9100	9100	9100	21
529	20240315	103000	36495720	9120	9120	9120	9120	0
530	20240315	102900	36495720	9120	9120	9120	9120	0
531	20240315	102800	36495720	9120	9120	9120	9120	0
532	20240315	102700	36495720	9120	9110	9120	9110	3
533	20240315	102600	36468370	9120	9100	9120	9100	3
534	20240315	102500	36441030	9110	9110	9110	9110	0
535	20240315	102400	36441030	9110	9110	9110	9100	12
536	20240315	102300	36331810	9120	9100	9120	9100	2
537	20240315	102200	36313590	9110	9110	9110	9110	0
538	20240315	102100	36313590	9110	9100	9110	9100	2
539	20240315	102000	36295380	9110	9100	9110	9100	12
540	20240315	101900	36186150	9100	9100	9100	9100	0
541	20240315	101800	36186150	9100	9100	9100	9100	0
542	20240315	101700	36186150	9100	9100	9100	9100	1
543	20240315	101600	36177050	9110	9110	9110	9110	1
544	20240315	101500	36167940	9090	9090	9090	9090	1
545	20240315	101400	36158850	9110	9090	9110	9090	5
546	20240315	101300	36113320	9110	9110	9110	9110	0
547	20240315	101200	36113320	9110	9120	9120	9110	13
548	20240315	101100	35994880	9140	9140	9140	9140	0
549	20240315	101000	35994880	9140	9140	9140	9140	0
550	20240315	100900	35994880	9140	9140	9140	9140	0
551	20240315	100800	35994880	9140	9140	9140	9140	548
552	20240315	100700	30986160	9140	9140	9140	9140	0
553	20240315	100600	30986160	9140	9140	9140	9140	0
554	20240315	100500	30986160	9140	9130	9140	9100	11
555	20240315	100400	30885720	9090	9090	9100	9090	209
556	20240315	100300	28983840	9100	9090	9100	9090	32
557	20240315	100200	28692940	9100	9100	9100	9100	0
558	20240315	100100	28692940	9100	9100	9100	9100	0
559	20240315	100000	28692940	9100	9100	9100	9100	1
560	20240315	095900	28683840	9080	9080	9080	9080	7
561	20240315	095800	28620280	9080	9080	9080	9080	0
562	20240315	095700	28620280	9080	9080	9080	9080	0
563	20240315	095600	28620280	9080	9080	9080	9080	0
564	20240315	095500	28620280	9080	9080	9080	9080	1
565	20240315	095400	28611200	9080	9080	9080	9080	2
566	20240315	095300	28593040	9060	9060	9060	9060	0
567	20240315	095200	28593040	9060	9060	9060	9060	20
568	20240315	095100	28411840	9080	9080	9080	9080	0
569	20240315	095000	28411840	9080	9080	9080	9080	0
570	20240315	094900	28411840	9080	9080	9080	9080	4
571	20240315	094800	28375520	9090	9090	9090	9090	0
572	20240315	094700	28375520	9090	9090	9090	9090	0
573	20240315	094600	28375520	9090	9090	9090	9090	0
574	20240315	094500	28375520	9090	9100	9100	9090	3
575	20240315	094400	28348240	9080	9080	9080	9080	17
576	20240315	094300	28193880	9060	9060	9060	9060	0
577	20240315	094200	28193880	9060	9060	9060	9060	0
578	20240315	094100	28193880	9060	9060	9060	9060	0
579	20240315	094000	28193880	9060	9060	9060	9060	0
580	20240315	093900	28193880	9060	9060	9060	9060	0
581	20240315	093800	28193880	9060	9060	9060	9060	30
582	20240315	093700	27922080	9060	9060	9060	9060	0
583	20240315	093600	27922080	9060	9060	9060	9060	230
584	20240315	093500	25838280	9100	9090	9100	9090	3
585	20240315	093400	25810990	9100	9100	9100	9100	0
586	20240315	093300	25810990	9100	9100	9100	9100	0
587	20240315	093200	25810990	9100	9100	9100	9100	0
588	20240315	093100	25810990	9100	9090	9100	9090	21
589	20240315	093000	25620000	9090	9090	9090	9090	0
590	20240315	092900	25620000	9090	9090	9090	9090	0
591	20240315	092800	25620000	9090	9090	9090	9090	0
592	20240315	092700	25620000	9090	9080	9090	9080	2
593	20240315	092600	25601830	9050	9060	9060	9050	20
594	20240315	092500	25420680	9070	9070	9070	9070	130
595	20240315	092400	24241580	9070	9070	9070	9070	0
596	20240315	092300	24241580	9070	9070	9070	9070	0
597	20240315	092200	24241580	9070	9070	9070	9070	0
598	20240315	092100	24241580	9070	9090	9090	9070	5
599	20240315	092000	24196210	9100	9100	9100	9100	0
600	20240315	091900	24196210	9100	9060	9100	9050	484
601	20240315	091800	19814210	9060	9110	9110	9060	123
602	20240315	091700	18697940	9110	9100	9110	9090	115
603	20240315	091600	17651440	9090	9110	9110	9090	696
604	20240315	091500	11317770	9110	9110	9110	9110	1
605	20240315	091400	11308660	9100	9100	9100	9100	1
606	20240315	091300	11299560	9110	9110	9110	9110	0
607	20240315	091200	11299560	9110	9110	9110	9110	0
608	20240315	091100	11299560	9110	9110	9110	9100	515
609	20240315	091000	6610440	9120	9130	9130	9120	364
610	20240315	090900	3290340	9150	9140	9150	9140	11
611	20240315	090800	3189700	9140	9140	9140	9140	1
612	20240315	090700	3180560	9140	9140	9140	9140	0
613	20240315	090600	3180560	9140	9140	9140	9140	0
614	20240315	090500	3180560	9140	9140	9140	9140	91
615	20240315	090400	2348820	9150	9150	9150	9150	10
616	20240315	090300	2257320	9150	9150	9150	9150	35
617	20240315	090200	1937070	9150	9150	9150	9150	1
618	20240315	090100	1927920	9150	9150	9150	9150	20
619	20240315	090000	1744920	9150	9140	9150	9120	191