KissMeData/241770/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204600	137100110	9030	9030	9030	9030	100
3	20240305	204500	137100110	9030	9030	9030	9030	0
4	20240305	204400	137100110	9030	9030	9030	9030	0
5	20240305	204300	137100110	9030	9030	9030	9030	0
6	20240305	204200	137100110	9030	9030	9030	9030	0
7	20240305	204100	137100110	9030	9030	9030	9030	0
8	20240305	204000	137100110	9030	9030	9030	9030	0
9	20240305	203900	137100110	9030	9030	9030	9030	0
10	20240305	203800	137100110	9030	9030	9030	9030	0
11	20240305	203700	137100110	9030	9030	9030	9030	0
12	20240305	203600	137100110	9030	9030	9030	9030	0
13	20240305	203500	137100110	9030	9030	9030	9030	0
14	20240305	203400	137100110	9030	9030	9030	9030	0
15	20240305	203300	137100110	9030	9030	9030	9030	0
16	20240305	203200	137100110	9030	9030	9030	9030	0
17	20240305	203100	137100110	9030	9030	9030	9030	0
18	20240305	203000	137100110	9030	9030	9030	9030	0
19	20240305	202900	137100110	9030	9030	9030	9030	0
20	20240305	202800	137100110	9030	9030	9030	9030	0
21	20240305	202700	137100110	9030	9030	9030	9030	0
22	20240305	202600	137100110	9030	9030	9030	9030	0
23	20240305	202500	137100110	9030	9030	9030	9030	0
24	20240305	202400	137100110	9030	9030	9030	9030	0
25	20240305	202300	137100110	9030	9030	9030	9030	0
26	20240305	202200	137100110	9030	9030	9030	9030	0
27	20240305	202100	137100110	9030	9030	9030	9030	0
28	20240305	202000	137100110	9030	9030	9030	9030	0
29	20240305	201900	137100110	9030	9030	9030	9030	0
30	20240305	201800	137100110	9030	9030	9030	9030	0
31	20240305	201700	137100110	9030	9030	9030	9030	0
32	20240305	201600	137100110	9030	9030	9030	9030	100
33	20240305	201500	137100110	9030	9030	9030	9030	0
34	20240305	201400	137100110	9030	9030	9030	9030	0
35	20240305	201300	137100110	9030	9030	9030	9030	0
36	20240305	201200	137100110	9030	9030	9030	9030	0
37	20240305	201100	137100110	9030	9030	9030	9030	0
38	20240305	201000	137100110	9030	9030	9030	9030	0
39	20240305	200900	137100110	9030	9030	9030	9030	0
40	20240305	200800	137100110	9030	9030	9030	9030	0
41	20240305	200700	137100110	9030	9030	9030	9030	0
42	20240305	200600	137100110	9030	9030	9030	9030	0
43	20240305	200500	137100110	9030	9030	9030	9030	0
44	20240305	200400	137100110	9030	9030	9030	9030	0
45	20240305	200300	137100110	9030	9030	9030	9030	0
46	20240305	200200	137100110	9030	9030	9030	9030	0
47	20240305	200100	137100110	9030	9030	9030	9030	0
48	20240305	200000	137100110	9030	9030	9030	9030	0
49	20240305	195900	137100110	9030	9030	9030	9030	0
50	20240305	195800	137100110	9030	9030	9030	9030	0
51	20240305	195700	137100110	9030	9030	9030	9030	0
52	20240305	195600	137100110	9030	9030	9030	9030	0
53	20240305	195500	137100110	9030	9030	9030	9030	0
54	20240305	195400	137100110	9030	9030	9030	9030	0
55	20240305	195300	137100110	9030	9030	9030	9030	0
56	20240305	195200	137100110	9030	9030	9030	9030	0
57	20240305	195100	137100110	9030	9030	9030	9030	0
58	20240305	195000	137100110	9030	9030	9030	9030	0
59	20240305	194900	137100110	9030	9030	9030	9030	0
60	20240305	194800	137100110	9030	9030	9030	9030	0
61	20240305	194700	137100110	9030	9030	9030	9030	0
62	20240305	194600	137100110	9030	9030	9030	9030	100
63	20240305	194500	137100110	9030	9030	9030	9030	0
64	20240305	194400	137100110	9030	9030	9030	9030	0
65	20240305	194300	137100110	9030	9030	9030	9030	0
66	20240305	194200	137100110	9030	9030	9030	9030	0
67	20240305	194100	137100110	9030	9030	9030	9030	0
68	20240305	194000	137100110	9030	9030	9030	9030	0
69	20240305	193900	137100110	9030	9030	9030	9030	0
70	20240305	193800	137100110	9030	9030	9030	9030	0
71	20240305	193700	137100110	9030	9030	9030	9030	0
72	20240305	193600	137100110	9030	9030	9030	9030	0
73	20240305	193500	137100110	9030	9030	9030	9030	0
74	20240305	193400	137100110	9030	9030	9030	9030	0
75	20240305	193300	137100110	9030	9030	9030	9030	0
76	20240305	193200	137100110	9030	9030	9030	9030	0
77	20240305	193100	137100110	9030	9030	9030	9030	0
78	20240305	193000	137100110	9030	9030	9030	9030	0
79	20240305	192900	137100110	9030	9030	9030	9030	0
80	20240305	192800	137100110	9030	9030	9030	9030	0
81	20240305	192700	137100110	9030	9030	9030	9030	0
82	20240305	192600	137100110	9030	9030	9030	9030	0
83	20240305	192500	137100110	9030	9030	9030	9030	0
84	20240305	192400	137100110	9030	9030	9030	9030	0
85	20240305	192300	137100110	9030	9030	9030	9030	0
86	20240305	192200	137100110	9030	9030	9030	9030	0
87	20240305	192100	137100110	9030	9030	9030	9030	0
88	20240305	192000	137100110	9030	9030	9030	9030	0
89	20240305	191900	137100110	9030	9030	9030	9030	0
90	20240305	191800	137100110	9030	9030	9030	9030	0
91	20240305	191700	137100110	9030	9030	9030	9030	0
92	20240305	191600	137100110	9030	9030	9030	9030	100
93	20240305	191500	137100110	9030	9030	9030	9030	0
94	20240305	191400	137100110	9030	9030	9030	9030	0
95	20240305	191300	137100110	9030	9030	9030	9030	0
96	20240305	191200	137100110	9030	9030	9030	9030	0
97	20240305	191100	137100110	9030	9030	9030	9030	0
98	20240305	191000	137100110	9030	9030	9030	9030	0
99	20240305	190900	137100110	9030	9030	9030	9030	0
100	20240305	190800	137100110	9030	9030	9030	9030	0
101	20240305	190700	137100110	9030	9030	9030	9030	0
102	20240305	190600	137100110	9030	9030	9030	9030	0
103	20240305	190500	137100110	9030	9030	9030	9030	0
104	20240305	190400	137100110	9030	9030	9030	9030	0
105	20240305	190300	137100110	9030	9030	9030	9030	0
106	20240305	190200	137100110	9030	9030	9030	9030	0
107	20240305	190100	137100110	9030	9030	9030	9030	0
108	20240305	190000	137100110	9030	9030	9030	9030	0
109	20240305	185900	137100110	9030	9030	9030	9030	0
110	20240305	185800	137100110	9030	9030	9030	9030	0
111	20240305	185700	137100110	9030	9030	9030	9030	0
112	20240305	185600	137100110	9030	9030	9030	9030	0
113	20240305	185500	137100110	9030	9030	9030	9030	0
114	20240305	185400	137100110	9030	9030	9030	9030	0
115	20240305	185300	137100110	9030	9030	9030	9030	0
116	20240305	185200	137100110	9030	9030	9030	9030	0
117	20240305	185100	137100110	9030	9030	9030	9030	0
118	20240305	185000	137100110	9030	9030	9030	9030	0
119	20240305	184900	137100110	9030	9030	9030	9030	0
120	20240305	184800	137100110	9030	9030	9030	9030	0
121	20240305	184700	137100110	9030	9030	9030	9030	0
122	20240305	184600	137100110	9030	9030	9030	9030	100
123	20240305	184500	137100110	9030	9030	9030	9030	0
124	20240305	184400	137100110	9030	9030	9030	9030	0
125	20240305	184300	137100110	9030	9030	9030	9030	0
126	20240305	184200	137100110	9030	9030	9030	9030	0
127	20240305	184100	137100110	9030	9030	9030	9030	0
128	20240305	184000	137100110	9030	9030	9030	9030	0
129	20240305	183900	137100110	9030	9030	9030	9030	0
130	20240305	183800	137100110	9030	9030	9030	9030	0
131	20240305	183700	137100110	9030	9030	9030	9030	0
132	20240305	183600	137100110	9030	9030	9030	9030	0
133	20240305	183500	137100110	9030	9030	9030	9030	0
134	20240305	183400	137100110	9030	9030	9030	9030	0
135	20240305	183300	137100110	9030	9030	9030	9030	0
136	20240305	183200	137100110	9030	9030	9030	9030	0
137	20240305	183100	137100110	9030	9030	9030	9030	0
138	20240305	183000	137100110	9030	9030	9030	9030	0
139	20240305	182900	137100110	9030	9030	9030	9030	0
140	20240305	182800	137100110	9030	9030	9030	9030	0
141	20240305	182700	137100110	9030	9030	9030	9030	0
142	20240305	182600	137100110	9030	9030	9030	9030	0
143	20240305	182500	137100110	9030	9030	9030	9030	0
144	20240305	182400	137100110	9030	9030	9030	9030	0
145	20240305	182300	137100110	9030	9030	9030	9030	0
146	20240305	182200	137100110	9030	9030	9030	9030	0
147	20240305	182100	137100110	9030	9030	9030	9030	0
148	20240305	182000	137100110	9030	9030	9030	9030	0
149	20240305	181900	137100110	9030	9030	9030	9030	0
150	20240305	181800	137100110	9030	9030	9030	9030	0
151	20240305	181700	137100110	9030	9030	9030	9030	0
152	20240305	181600	137100110	9030	9030	9030	9030	100
153	20240305	181500	137100110	9030	9030	9030	9030	0
154	20240305	181400	137100110	9030	9030	9030	9030	0
155	20240305	181300	137100110	9030	9030	9030	9030	0
156	20240305	181200	137100110	9030	9030	9030	9030	0
157	20240305	181100	137100110	9030	9030	9030	9030	0
158	20240305	181000	137100110	9030	9030	9030	9030	0
159	20240305	180900	137100110	9030	9030	9030	9030	0
160	20240305	180800	137100110	9030	9030	9030	9030	0
161	20240305	180700	137100110	9030	9030	9030	9030	0
162	20240305	180600	137100110	9030	9030	9030	9030	0
163	20240305	180500	137100110	9030	9030	9030	9030	0
164	20240305	180400	137100110	9030	9030	9030	9030	0
165	20240305	180300	137100110	9030	9030	9030	9030	0
166	20240305	180200	137100110	9030	9030	9030	9030	0
167	20240305	180100	137100110	9030	9030	9030	9030	0
168	20240305	180000	137100110	9030	9030	9030	9030	0
169	20240305	175900	137100110	9030	9030	9030	9030	0
170	20240305	175800	137100110	9030	9030	9030	9030	0
171	20240305	175700	137100110	9030	9030	9030	9030	0
172	20240305	175600	137100110	9030	9030	9030	9030	0
173	20240305	175500	137100110	9030	9030	9030	9030	0
174	20240305	175400	137100110	9030	9030	9030	9030	0
175	20240305	175300	137100110	9030	9030	9030	9030	0
176	20240305	175200	137100110	9030	9030	9030	9030	0
177	20240305	175100	137100110	9030	9030	9030	9030	0
178	20240305	175000	137100110	9030	9030	9030	9030	0
179	20240305	174900	137100110	9030	9030	9030	9030	0
180	20240305	174800	137100110	9030	9030	9030	9030	0
181	20240305	174700	137100110	9030	9030	9030	9030	0
182	20240305	174600	137100110	9030	9030	9030	9030	100
183	20240305	174500	137100110	9030	9030	9030	9030	0
184	20240305	174400	137100110	9030	9030	9030	9030	0
185	20240305	174300	137100110	9030	9030	9030	9030	0
186	20240305	174200	137100110	9030	9030	9030	9030	0
187	20240305	174100	137100110	9030	9030	9030	9030	0
188	20240305	174000	137100110	9030	9030	9030	9030	0
189	20240305	173900	137100110	9030	9030	9030	9030	0
190	20240305	173800	137100110	9030	9030	9030	9030	0
191	20240305	173700	137100110	9030	9030	9030	9030	0
192	20240305	173600	137100110	9030	9030	9030	9030	0
193	20240305	173500	137100110	9030	9030	9030	9030	0
194	20240305	173400	137100110	9030	9030	9030	9030	0
195	20240305	173300	137100110	9030	9030	9030	9030	0
196	20240305	173200	137100110	9030	9030	9030	9030	0
197	20240305	173100	137100110	9030	9030	9030	9030	0
198	20240305	173000	137100110	9030	9030	9030	9030	0
199	20240305	172900	137100110	9030	9030	9030	9030	0
200	20240305	172800	137100110	9030	9030	9030	9030	0
201	20240305	172700	137100110	9030	9030	9030	9030	0
202	20240305	172600	137100110	9030	9030	9030	9030	0
203	20240305	172500	137100110	9030	9030	9030	9030	0
204	20240305	172400	137100110	9030	9030	9030	9030	0
205	20240305	172300	137100110	9030	9030	9030	9030	0
206	20240305	172200	137100110	9030	9030	9030	9030	0
207	20240305	172100	137100110	9030	9030	9030	9030	0
208	20240305	172000	137100110	9030	9030	9030	9030	0
209	20240305	171900	137100110	9030	9030	9030	9030	0
210	20240305	171800	137100110	9030	9030	9030	9030	0
211	20240305	171700	137100110	9030	9030	9030	9030	0
212	20240305	171600	137100110	9030	9030	9030	9030	100
213	20240305	171500	137100110	9030	9030	9030	9030	0
214	20240305	171400	137100110	9030	9030	9030	9030	0
215	20240305	171300	137100110	9030	9030	9030	9030	0
216	20240305	171200	137100110	9030	9030	9030	9030	0
217	20240305	171100	137100110	9030	9030	9030	9030	0
218	20240305	171000	137100110	9030	9030	9030	9030	0
219	20240305	170900	137100110	9030	9030	9030	9030	0
220	20240305	170800	137100110	9030	9030	9030	9030	0
221	20240305	170700	137100110	9030	9030	9030	9030	0
222	20240305	170600	137100110	9030	9030	9030	9030	0
223	20240305	170500	137100110	9030	9030	9030	9030	0
224	20240305	170400	137100110	9030	9030	9030	9030	0
225	20240305	170300	137100110	9030	9030	9030	9030	0
226	20240305	170200	137100110	9030	9030	9030	9030	0
227	20240305	170100	137100110	9030	9030	9030	9030	0
228	20240305	170000	137100110	9030	9030	9030	9030	0
229	20240305	165900	137100110	9030	9030	9030	9030	0
230	20240305	165800	137100110	9030	9030	9030	9030	0
231	20240305	165700	137100110	9030	9030	9030	9030	0
232	20240305	165600	137100110	9030	9030	9030	9030	0
233	20240305	165500	137100110	9030	9030	9030	9030	0
234	20240305	165400	137100110	9030	9030	9030	9030	0
235	20240305	165300	137100110	9030	9030	9030	9030	0
236	20240305	165200	137100110	9030	9030	9030	9030	0
237	20240305	165100	137100110	9030	9030	9030	9030	0
238	20240305	165000	137100110	9030	9030	9030	9030	0
239	20240305	164900	137100110	9030	9030	9030	9030	0
240	20240305	164800	137100110	9030	9030	9030	9030	0
241	20240305	164700	137100110	9030	9030	9030	9030	0
242	20240305	164600	137100110	9030	9030	9030	9030	100
243	20240305	164500	137100110	9030	9030	9030	9030	0
244	20240305	164400	137100110	9030	9030	9030	9030	0
245	20240305	164300	137100110	9030	9030	9030	9030	0
246	20240305	164200	137100110	9030	9030	9030	9030	0
247	20240305	164100	137100110	9030	9030	9030	9030	0
248	20240305	164000	137100110	9030	9030	9030	9030	0
249	20240305	163900	137100110	9030	9030	9030	9030	0
250	20240305	163800	137100110	9030	9030	9030	9030	0
251	20240305	163700	137100110	9030	9030	9030	9030	0
252	20240305	163600	137100110	9030	9030	9030	9030	0
253	20240305	163500	137100110	9030	9030	9030	9030	0
254	20240305	163400	137100110	9030	9030	9030	9030	0
255	20240305	163300	137100110	9030	9030	9030	9030	0
256	20240305	163200	137100110	9030	9030	9030	9030	0
257	20240305	163100	137100110	9030	9030	9030	9030	0
258	20240305	163000	137100110	9030	9030	9030	9030	0
259	20240305	162900	137100110	9030	9030	9030	9030	0
260	20240305	162800	137100110	9030	9030	9030	9030	0
261	20240305	162700	137100110	9030	9030	9030	9030	0
262	20240305	162600	137100110	9030	9030	9030	9030	0
263	20240305	162500	137100110	9030	9030	9030	9030	0
264	20240305	162400	137100110	9030	9030	9030	9030	0
265	20240305	162300	137100110	9030	9030	9030	9030	0
266	20240305	162200	137100110	9030	9030	9030	9030	0
267	20240305	162100	137100110	9030	9030	9030	9030	0
268	20240305	162000	137100110	9030	9030	9030	9030	0
269	20240305	161900	137100110	9030	9030	9030	9030	0
270	20240305	161800	137100110	9030	9030	9030	9030	0
271	20240305	161700	137100110	9030	9030	9030	9030	0
272	20240305	161600	137100110	9030	9030	9030	9030	100
273	20240305	161500	137100110	9030	9030	9030	9030	0
274	20240305	161400	137100110	9030	9030	9030	9030	0
275	20240305	161300	137100110	9030	9030	9030	9030	0
276	20240305	161200	137100110	9030	9030	9030	9030	0
277	20240305	161100	137100110	9030	9030	9030	9030	0
278	20240305	161000	137100110	9030	9030	9030	9030	0
279	20240305	160900	137100110	9030	9030	9030	9030	0
280	20240305	160800	137100110	9030	9030	9030	9030	0
281	20240305	160700	137100110	9030	9030	9030	9030	0
282	20240305	160600	137100110	9030	9030	9030	9030	0
283	20240305	160500	137100110	9030	9030	9030	9030	0
284	20240305	160400	137100110	9030	9030	9030	9030	0
285	20240305	160300	137100110	9030	9030	9030	9030	0
286	20240305	160200	137100110	9030	9030	9030	9030	0
287	20240305	160100	137100110	9030	9030	9030	9030	0
288	20240305	160000	137100110	9030	9030	9030	9030	0
289	20240305	155900	137100110	9030	9030	9030	9030	0
290	20240305	155800	137100110	9030	9030	9030	9030	0
291	20240305	155700	137100110	9030	9030	9030	9030	0
292	20240305	155600	137100110	9030	9030	9030	9030	0
293	20240305	155500	137100110	9030	9030	9030	9030	0
294	20240305	155400	137100110	9030	9030	9030	9030	0
295	20240305	155300	137100110	9030	9030	9030	9030	0
296	20240305	155200	137100110	9030	9030	9030	9030	0
297	20240305	155100	137100110	9030	9030	9030	9030	0
298	20240305	155000	137100110	9030	9030	9030	9030	0
299	20240305	154900	137100110	9030	9030	9030	9030	0
300	20240305	154800	137100110	9030	9030	9030	9030	0
301	20240305	154700	137100110	9030	9030	9030	9030	0
302	20240305	154600	137100110	9030	9030	9030	9030	100
303	20240305	154500	137100110	9030	9030	9030	9030	0
304	20240305	154400	137100110	9030	9030	9030	9030	0
305	20240305	154300	137100110	9030	9030	9030	9030	0
306	20240305	154200	137100110	9030	9030	9030	9030	0
307	20240305	154100	137100110	9030	9030	9030	9030	0
308	20240305	154000	137100110	9030	9030	9030	9030	0
309	20240305	153900	137100110	9030	9030	9030	9030	0
310	20240305	153800	137100110	9030	9030	9030	9030	0
311	20240305	153700	137100110	9030	9030	9030	9030	0
312	20240305	153600	137100110	9030	9030	9030	9030	0
313	20240305	153500	137100110	9030	9030	9030	9030	0
314	20240305	153400	137100110	9030	9030	9030	9030	0
315	20240305	153300	137100110	9030	9030	9030	9030	0
316	20240305	153200	137100110	9030	9030	9030	9030	0
317	20240305	153100	137100110	9030	9030	9030	9030	0
318	20240305	153000	137100110	9030	9030	9030	9030	100
319	20240305	152900	136197110	9040	9040	9040	9040	0
320	20240305	152800	136197110	9040	9040	9040	9040	0
321	20240305	152700	136197110	9040	9040	9040	9040	0
322	20240305	152600	136197110	9040	9040	9040	9040	0
323	20240305	152500	136197110	9040	9040	9040	9040	0
324	20240305	152400	136197110	9040	9040	9040	9040	0
325	20240305	152300	136197110	9040	9040	9040	9040	0
326	20240305	152200	136197110	9040	9040	9040	9040	0
327	20240305	152100	136197110	9040	9040	9040	9040	0
328	20240305	152000	136197110	9040	9040	9040	9040	0
329	20240305	151900	136197110	9040	9000	9040	9000	501
330	20240305	151800	131679480	9020	9020	9020	9020	0
331	20240305	151700	131679480	9020	9020	9020	9020	0
332	20240305	151600	131679480	9020	9020	9020	9020	0
333	20240305	151500	131679480	9020	9020	9020	9020	0
334	20240305	151400	131679480	9020	8970	9020	8950	111
335	20240305	151300	130685280	9030	9030	9030	9030	0
336	20240305	151200	130685280	9030	9030	9030	9030	0
337	20240305	151100	130685280	9030	9030	9030	9030	0
338	20240305	151000	130685280	9030	9030	9030	9030	0
339	20240305	150900	130685280	9030	9030	9030	9030	0
340	20240305	150800	130685280	9030	9030	9030	9030	0
341	20240305	150700	130685280	9030	9030	9030	9030	1
342	20240305	150600	130676250	8950	9000	9000	8950	1581
343	20240305	150500	116506980	9050	9050	9050	9050	1
344	20240305	150400	116497930	9000	9000	9000	9000	0
345	20240305	150300	116497930	9000	9030	9030	9000	5
346	20240305	150200	116452870	9040	9040	9040	9040	10
347	20240305	150100	116362470	9050	9050	9050	9050	0
348	20240305	150000	116362470	9050	9050	9050	9050	0
349	20240305	145900	116362470	9050	9050	9050	9050	0
350	20240305	145800	116362470	9050	9050	9050	9050	0
351	20240305	145700	116362470	9050	9050	9050	9050	0
352	20240305	145600	116362470	9050	9050	9050	9050	0
353	20240305	145500	116362470	9050	9050	9050	9050	1
354	20240305	145400	116353420	9050	9050	9050	9050	0
355	20240305	145300	116353420	9050	9050	9050	9050	0
356	20240305	145200	116353420	9050	9050	9050	9050	0
357	20240305	145100	116353420	9050	9050	9050	9050	0
358	20240305	145000	116353420	9050	9050	9050	9050	0
359	20240305	144900	116353420	9050	9050	9050	9050	0
360	20240305	144800	116353420	9050	9050	9050	9050	0
361	20240305	144700	116353420	9050	9050	9050	9050	0
362	20240305	144600	116353420	9050	9050	9050	9050	0
363	20240305	144500	116353420	9050	9050	9050	9050	0
364	20240305	144400	116353420	9050	9050	9050	9050	0
365	20240305	144300	116353420	9050	9050	9050	9050	17
366	20240305	144200	116199570	9050	9050	9050	9050	0
367	20240305	144100	116199570	9050	9040	9050	9040	2
368	20240305	144000	116181480	9050	9050	9050	9050	0
369	20240305	143900	116181480	9050	9050	9050	9050	2
370	20240305	143800	116163380	9050	9050	9050	9050	0
371	20240305	143700	116163380	9050	9050	9050	9050	0
372	20240305	143600	116163380	9050	9050	9050	9050	0
373	20240305	143500	116163380	9050	9050	9050	9050	0
374	20240305	143400	116163380	9050	9050	9050	9050	0
375	20240305	143300	116163380	9050	9050	9050	9050	0
376	20240305	143200	116163380	9050	9050	9050	9050	0
377	20240305	143100	116163380	9050	9050	9050	9050	0
378	20240305	143000	116163380	9050	9050	9050	9050	0
379	20240305	142900	116163380	9050	9050	9050	9050	0
380	20240305	142800	116163380	9050	9050	9050	9050	0
381	20240305	142700	116163380	9050	9050	9050	9050	0
382	20240305	142600	116163380	9050	9050	9050	9050	0
383	20240305	142500	116163380	9050	9050	9050	9050	0
384	20240305	142400	116163380	9050	9050	9050	9050	0
385	20240305	142300	116163380	9050	9050	9050	9050	0
386	20240305	142200	116163380	9050	9050	9050	9050	0
387	20240305	142100	116163380	9050	9050	9050	9050	0
388	20240305	142000	116163380	9050	9050	9050	9050	0
389	20240305	141900	116163380	9050	9050	9050	9050	0
390	20240305	141800	116163380	9050	9050	9050	9050	0
391	20240305	141700	116163380	9050	9050	9050	9050	0
392	20240305	141600	116163380	9050	9050	9050	9050	0
393	20240305	141500	116163380	9050	9050	9050	9050	0
394	20240305	141400	116163380	9050	9050	9050	9050	0
395	20240305	141300	116163380	9050	9050	9050	9050	0
396	20240305	141200	116163380	9050	9050	9050	9050	0
397	20240305	141100	116163380	9050	9050	9050	9050	0
398	20240305	141000	116163380	9050	9050	9050	9050	0
399	20240305	140900	116163380	9050	9050	9050	9050	120
400	20240305	140800	115077380	9060	9060	9060	9060	0
401	20240305	140700	115077380	9060	9060	9060	9060	0
402	20240305	140600	115077380	9060	9060	9060	9060	0
403	20240305	140500	115077380	9060	9060	9060	9060	0
404	20240305	140400	115077380	9060	9060	9060	9060	0
405	20240305	140300	115077380	9060	9060	9060	9060	0
406	20240305	140200	115077380	9060	9060	9060	9060	0
407	20240305	140100	115077380	9060	9060	9060	9060	0
408	20240305	140000	115077380	9060	9060	9060	9060	0
409	20240305	135900	115077380	9060	9060	9060	9060	0
410	20240305	135800	115077380	9060	9060	9060	9060	0
411	20240305	135700	115077380	9060	9060	9060	9060	0
412	20240305	135600	115077380	9060	9060	9060	9060	0
413	20240305	135500	115077380	9060	9060	9060	9060	0
414	20240305	135400	115077380	9060	9060	9060	9060	0
415	20240305	135300	115077380	9060	9060	9060	9060	1
416	20240305	135200	115068320	9000	9000	9000	9000	2
417	20240305	135100	115050320	9060	9060	9060	9060	0
418	20240305	135000	115050320	9060	9060	9060	9060	0
419	20240305	134900	115050320	9060	9060	9060	9060	0
420	20240305	134800	115050320	9060	9060	9060	9060	0
421	20240305	134700	115050320	9060	9060	9060	9060	0
422	20240305	134600	115050320	9060	9060	9060	9060	0
423	20240305	134500	115050320	9060	9060	9060	9060	1
424	20240305	134400	115041260	9000	9000	9000	9000	0
425	20240305	134300	115041260	9000	9000	9000	9000	0
426	20240305	134200	115041260	9000	9000	9000	9000	35
427	20240305	134100	114726260	9060	9060	9060	9060	0
428	20240305	134000	114726260	9060	9060	9060	9060	0
429	20240305	133900	114726260	9060	9060	9060	9060	0
430	20240305	133800	114726260	9060	9060	9060	9060	0
431	20240305	133700	114726260	9060	9060	9060	9060	0
432	20240305	133600	114726260	9060	9060	9060	9060	0
433	20240305	133500	114726260	9060	9060	9060	9060	0
434	20240305	133400	114726260	9060	9060	9060	9060	0
435	20240305	133300	114726260	9060	9060	9060	9060	0
436	20240305	133200	114726260	9060	9060	9060	9060	57
437	20240305	133100	114209840	9060	9060	9060	9060	0
438	20240305	133000	114209840	9060	9060	9060	9060	0
439	20240305	132900	114209840	9060	9060	9060	9060	0
440	20240305	132800	114209840	9060	9060	9060	9060	0
441	20240305	132700	114209840	9060	9060	9060	9060	0
442	20240305	132600	114209840	9060	9060	9060	9060	0
443	20240305	132500	114209840	9060	9060	9060	9060	1
444	20240305	132400	114200780	9040	9040	9040	9040	100
445	20240305	132300	113296780	9050	9050	9050	9050	0
446	20240305	132200	113296780	9050	9050	9050	9050	1
447	20240305	132100	113287730	9000	9020	9020	9000	232
448	20240305	132000	111199000	9080	9080	9080	9080	0
449	20240305	131900	111199000	9080	9080	9080	9080	0
450	20240305	131800	111199000	9080	9080	9080	9080	0
451	20240305	131700	111199000	9080	9080	9080	9080	0
452	20240305	131600	111199000	9080	9080	9080	9080	0
453	20240305	131500	111199000	9080	9080	9080	9080	0
454	20240305	131400	111199000	9080	9080	9080	9080	0
455	20240305	131300	111199000	9080	9080	9080	9080	0
456	20240305	131200	111199000	9080	9080	9080	9080	0
457	20240305	131100	111199000	9080	9080	9080	9080	0
458	20240305	131000	111199000	9080	9080	9080	9080	0
459	20240305	130900	111199000	9080	9080	9080	9080	0
460	20240305	130800	111199000	9080	9080	9080	9080	0
461	20240305	130700	111199000	9080	9080	9080	9080	0
462	20240305	130600	111199000	9080	9080	9080	9080	0
463	20240305	130500	111199000	9080	9080	9080	9080	0
464	20240305	130400	111199000	9080	9050	9080	9050	6
465	20240305	130300	111144670	9000	9000	9000	9000	0
466	20240305	130200	111144670	9000	9050	9050	9000	19
467	20240305	130100	110973450	9040	9040	9040	9040	0
468	20240305	130000	110973450	9040	9040	9040	9040	0
469	20240305	125900	110973450	9040	9040	9040	9040	100
470	20240305	125800	110069450	9060	9060	9060	9060	0
471	20240305	125700	110069450	9060	9060	9060	9060	0
472	20240305	125600	110069450	9060	9060	9060	9060	0
473	20240305	125500	110069450	9060	9060	9060	9060	0
474	20240305	125400	110069450	9060	9060	9060	9060	1
475	20240305	125300	110060390	9070	9070	9070	9070	0
476	20240305	125200	110060390	9070	9070	9070	9070	0
477	20240305	125100	110060390	9070	9070	9070	9070	0
478	20240305	125000	110060390	9070	9070	9070	9070	0
479	20240305	124900	110060390	9070	9070	9070	9070	0
480	20240305	124800	110060390	9070	9070	9070	9070	0
481	20240305	124700	110060390	9070	9070	9070	9070	0
482	20240305	124600	110060390	9070	9020	9080	9020	312
483	20240305	124500	107236090	9020	9020	9020	9020	0
484	20240305	124400	107236090	9020	9020	9020	9020	1
485	20240305	124300	107227070	8960	9000	9000	8960	350
486	20240305	124200	104086720	9070	9070	9070	9070	0
487	20240305	124100	104086720	9070	9070	9070	9070	0
488	20240305	124000	104086720	9070	9070	9070	9070	0
489	20240305	123900	104086720	9070	9070	9070	9070	0
490	20240305	123800	104086720	9070	9070	9070	9070	0
491	20240305	123700	104086720	9070	9070	9070	9070	1
492	20240305	123600	104077650	8980	9030	9030	8980	509
493	20240305	123500	99497740	9100	9100	9100	9100	0
494	20240305	123400	99497740	9100	9040	9100	9040	200
495	20240305	123300	97685150	9040	9040	9040	9040	10
496	20240305	123200	97594750	9090	9090	9090	9090	0
497	20240305	123100	97594750	9090	9090	9090	9090	0
498	20240305	123000	97594750	9090	9090	9090	9090	1
499	20240305	122900	97585660	9030	9030	9030	9030	0
500	20240305	122800	97585660	9030	9030	9030	9030	0
501	20240305	122700	97585660	9030	9030	9030	9030	0
502	20240305	122600	97585660	9030	9030	9030	9030	0
503	20240305	122500	97585660	9030	9030	9030	9030	0
504	20240305	122400	97585660	9030	9030	9030	9030	0
505	20240305	122300	97585660	9030	9030	9030	9030	0
506	20240305	122200	97585660	9030	9030	9030	9030	0
507	20240305	122100	97585660	9030	9030	9030	9030	0
508	20240305	122000	97585660	9030	9030	9030	9030	0
509	20240305	121900	97585660	9030	9030	9030	9030	0
510	20240305	121800	97585660	9030	9030	9030	9030	2
511	20240305	121700	97567600	9130	9130	9130	9130	0
512	20240305	121600	97567600	9130	9130	9130	9130	0
513	20240305	121500	97567600	9130	9130	9130	9130	0
514	20240305	121400	97567600	9130	9080	9130	9080	200
515	20240305	121300	95746550	9080	9080	9080	9080	0
516	20240305	121200	95746550	9080	9080	9080	9080	0
517	20240305	121100	95746550	9080	9080	9080	9080	0
518	20240305	121000	95746550	9080	9080	9080	9080	0
519	20240305	120900	95746550	9080	9080	9080	9080	0
520	20240305	120800	95746550	9080	9080	9080	9080	0
521	20240305	120700	95746550	9080	9080	9080	9080	0
522	20240305	120600	95746550	9080	9060	9080	9060	15
523	20240305	120500	95610530	9060	9060	9060	9060	0
524	20240305	120400	95610530	9060	9060	9060	9060	0
525	20240305	120300	95610530	9060	9060	9060	9060	0
526	20240305	120200	95610530	9060	9060	9060	9060	1
527	20240305	120100	95601470	9080	9080	9080	9080	0
528	20240305	120000	95601470	9080	9080	9080	9080	0
529	20240305	115900	95601470	9080	9080	9080	9080	0
530	20240305	115800	95601470	9080	9040	9080	9040	38
531	20240305	115700	95257630	9040	9040	9040	9040	0
532	20240305	115600	95257630	9040	9040	9040	9040	0
533	20240305	115500	95257630	9040	9040	9040	9040	0
534	20240305	115400	95257630	9040	9040	9040	9040	0
535	20240305	115300	95257630	9040	9040	9040	9040	0
536	20240305	115200	95257630	9040	9040	9040	9040	0
537	20240305	115100	95257630	9040	9040	9040	9040	0
538	20240305	115000	95257630	9040	9040	9040	9040	0
539	20240305	114900	95257630	9040	9040	9040	9040	0
540	20240305	114800	95257630	9040	9040	9040	9040	0
541	20240305	114700	95257630	9040	9040	9040	9040	0
542	20240305	114600	95257630	9040	9040	9040	9040	0
543	20240305	114500	95257630	9040	9040	9040	9040	0
544	20240305	114400	95257630	9040	9040	9040	9040	0
545	20240305	114300	95257630	9040	9040	9040	9040	0
546	20240305	114200	95257630	9040	9040	9040	9040	0
547	20240305	114100	95257630	9040	9040	9040	9040	0
548	20240305	114000	95257630	9040	9040	9040	9040	0
549	20240305	113900	95257630	9040	9040	9040	9040	0
550	20240305	113800	95257630	9040	9040	9040	9040	0
551	20240305	113700	95257630	9040	9040	9040	9040	20
552	20240305	113600	95076830	9050	9050	9050	9050	0
553	20240305	113500	95076830	9050	9050	9050	9050	0
554	20240305	113400	95076830	9050	9050	9050	9050	0
555	20240305	113300	95076830	9050	9050	9050	9050	0
556	20240305	113200	95076830	9050	9050	9050	9050	0
557	20240305	113100	95076830	9050	9050	9050	9050	0
558	20240305	113000	95076830	9050	9050	9050	9050	0
559	20240305	112900	95076830	9050	9000	9050	9000	8
560	20240305	112800	95004780	9000	9000	9000	9000	0
561	20240305	112700	95004780	9000	9000	9000	9000	0
562	20240305	112600	95004780	9000	9010	9010	9000	103
563	20240305	112500	94077770	9070	9070	9070	9070	0
564	20240305	112400	94077770	9070	9070	9070	9070	0
565	20240305	112300	94077770	9070	9070	9070	9070	0
566	20240305	112200	94077770	9070	9070	9070	9070	0
567	20240305	112100	94077770	9070	9070	9070	9070	0
568	20240305	112000	94077770	9070	9030	9070	9030	3
569	20240305	111900	94050640	9030	9030	9030	9030	8
570	20240305	111800	93978400	9050	9050	9050	9050	0
571	20240305	111700	93978400	9050	9050	9050	9050	0
572	20240305	111600	93978400	9050	9050	9050	9050	0
573	20240305	111500	93978400	9050	9050	9050	9050	0
574	20240305	111400	93978400	9050	9050	9050	9050	0
575	20240305	111300	93978400	9050	9050	9050	9050	0
576	20240305	111200	93978400	9050	9050	9050	9050	0
577	20240305	111100	93978400	9050	9050	9050	9050	0
578	20240305	111000	93978400	9050	9050	9050	9050	0
579	20240305	110900	93978400	9050	9050	9050	9050	0
580	20240305	110800	93978400	9050	9050	9050	9050	0
581	20240305	110700	93978400	9050	9050	9050	9050	0
582	20240305	110600	93978400	9050	9050	9050	9050	2
583	20240305	110500	93960300	8980	9010	9010	8980	50
584	20240305	110400	93510970	9050	9050	9050	9050	0
585	20240305	110300	93510970	9050	9050	9050	9050	0
586	20240305	110200	93510970	9050	9050	9050	9050	0
587	20240305	110100	93510970	9050	9050	9050	9050	1
588	20240305	110000	93501920	9070	9070	9070	9070	0
589	20240305	105900	93501920	9070	9070	9070	9070	0
590	20240305	105800	93501920	9070	9070	9070	9070	0
591	20240305	105700	93501920	9070	9070	9070	9070	0
592	20240305	105600	93501920	9070	9070	9070	9070	0
593	20240305	105500	93501920	9070	9070	9070	9070	0
594	20240305	105400	93501920	9070	9070	9070	9070	0
595	20240305	105300	93501920	9070	9070	9070	9070	0
596	20240305	105200	93501920	9070	9070	9070	9070	0
597	20240305	105100	93501920	9070	9070	9070	9070	0
598	20240305	105000	93501920	9070	9070	9070	9070	0
599	20240305	104900	93501920	9070	9070	9070	9070	0
600	20240305	104800	93501920	9070	9070	9070	9070	0
601	20240305	104700	93501920	9070	9070	9070	9070	0
602	20240305	104600	93501920	9070	9070	9070	9070	1
603	20240305	104500	93492850	9110	9110	9110	9110	0
604	20240305	104400	93492850	9110	9110	9110	9110	0
605	20240305	104300	93492850	9110	9110	9110	9110	0
606	20240305	104200	93492850	9110	9060	9110	9060	62
607	20240305	104100	92929310	9060	9060	9060	9060	0
608	20240305	104000	92929310	9060	9060	9060	9060	0
609	20240305	103900	92929310	9060	9060	9060	9060	0
610	20240305	103800	92929310	9060	9060	9060	9060	1
611	20240305	103700	92920250	9110	9110	9110	9110	0
612	20240305	103600	92920250	9110	9110	9110	9110	0
613	20240305	103500	92920250	9110	9110	9110	9110	0
614	20240305	103400	92920250	9110	9010	9130	9010	45
615	20240305	103300	92514180	9010	8990	9010	8980	12
616	20240305	103200	92406330	9010	9000	9010	8980	6
617	20240305	103100	92352370	9010	9010	9010	9010	1
618	20240305	103000	92343360	9010	8990	9010	8990	227
619	20240305	102900	90301550	8970	8970	8970	8970	65
620	20240305	102800	89718500	8970	9000	9000	8960	2967
621	20240305	102700	63104550	9080	9080	9080	9080	0
622	20240305	102600	63104550	9080	9080	9080	9080	0
623	20240305	102500	63104550	9080	9050	9080	9050	100
624	20240305	102400	62197010	8990	9000	9000	8990	300
625	20240305	102300	59499990	9000	9020	9020	8950	5514
626	20240305	102200	10056020	9050	9050	9050	9050	0
627	20240305	102100	10056020	9050	9050	9050	9050	1
628	20240305	102000	10046970	9040	9040	9040	9040	0
629	20240305	101900	10046970	9040	9040	9040	9040	0
630	20240305	101800	10046970	9040	9030	9040	9030	11
631	20240305	101700	9947590	9020	9020	9020	9020	0
632	20240305	101600	9947590	9020	9020	9020	9020	26
633	20240305	101500	9713070	9030	9030	9030	9030	3
634	20240305	101400	9685980	9060	9060	9060	9060	0
635	20240305	101300	9685980	9060	9060	9060	9060	1
636	20240305	101200	9676920	9030	9030	9030	9030	6
637	20240305	101100	9622740	9060	9060	9060	9060	0
638	20240305	101000	9622740	9060	9060	9060	9060	0
639	20240305	100900	9622740	9060	9060	9060	9060	0
640	20240305	100800	9622740	9060	9060	9060	9060	0
641	20240305	100700	9622740	9060	9060	9060	9060	0
642	20240305	100600	9622740	9060	9060	9060	9060	7
643	20240305	100500	9559320	9080	9080	9080	9080	0
644	20240305	100400	9559320	9080	9080	9080	9080	0
645	20240305	100300	9559320	9080	9080	9080	9080	1
646	20240305	100200	9550240	9100	9100	9100	9100	0
647	20240305	100100	9550240	9100	9100	9100	9100	0
648	20240305	100000	9550240	9100	9040	9100	9040	38
649	20240305	095900	9206660	9020	9020	9020	9020	54
650	20240305	095800	8719580	9020	9030	9030	9020	12
651	20240305	095700	8611330	9030	9050	9050	9030	14
652	20240305	095600	8484730	9040	9040	9040	9040	1
653	20240305	095500	8475690	9050	9050	9050	9050	1
654	20240305	095400	8466640	9100	9100	9100	9100	0
655	20240305	095300	8466640	9100	9100	9100	9100	0
656	20240305	095200	8466640	9100	9100	9100	9100	1
657	20240305	095100	8457540	9090	9090	9090	9090	10
658	20240305	095000	8366640	9130	9130	9130	9130	0
659	20240305	094900	8366640	9130	9130	9130	9130	0
660	20240305	094800	8366640	9130	9130	9130	9130	0
661	20240305	094700	8366640	9130	9070	9130	9070	16
662	20240305	094600	8221390	9090	9090	9090	9090	0
663	20240305	094500	8221390	9090	9090	9090	9090	0
664	20240305	094400	8221390	9090	9090	9090	9090	0
665	20240305	094300	8221390	9090	9090	9090	9090	0
666	20240305	094200	8221390	9090	9090	9090	9090	0
667	20240305	094100	8221390	9090	9090	9090	9090	0
668	20240305	094000	8221390	9090	9030	9090	9030	304
669	20240305	093900	5476210	9030	9030	9030	9030	86
670	20240305	093800	4699630	9040	9040	9040	9040	42
671	20240305	093700	4319950	9080	9050	9080	9050	7
672	20240305	093600	4256540	9140	9140	9140	9140	0
673	20240305	093500	4256540	9140	9140	9140	9140	0
674	20240305	093400	4256540	9140	9140	9140	9140	0
675	20240305	093300	4256540	9140	9140	9140	9140	0
676	20240305	093200	4256540	9140	9140	9140	9140	0
677	20240305	093100	4256540	9140	9140	9140	9140	2
678	20240305	093000	4238260	9080	9080	9080	9080	19
679	20240305	092900	4065740	9070	9070	9070	9070	0
680	20240305	092800	4065740	9070	9070	9070	9070	0
681	20240305	092700	4065740	9070	9070	9070	9070	0
682	20240305	092600	4065740	9070	9070	9070	9070	0
683	20240305	092500	4065740	9070	9070	9070	9070	0
684	20240305	092400	4065740	9070	9070	9070	9070	0
685	20240305	092300	4065740	9070	9070	9070	9070	0
686	20240305	092200	4065740	9070	9070	9070	9070	0
687	20240305	092100	4065740	9070	9070	9070	9070	0
688	20240305	092000	4065740	9070	9070	9070	9070	0
689	20240305	091900	4065740	9070	9070	9070	9070	2
690	20240305	091800	4047600	9020	9020	9020	9020	0
691	20240305	091700	4047600	9020	9020	9020	9020	0
692	20240305	091600	4047600	9020	9020	9020	9020	0
693	20240305	091500	4047600	9020	9020	9020	9020	52
694	20240305	091400	3578560	9030	9030	9030	9030	0
695	20240305	091300	3578560	9030	9030	9090	9030	136
696	20240305	091200	2350420	9090	9090	9090	9090	0
697	20240305	091100	2350420	9090	9090	9090	9090	0
698	20240305	091000	2350420	9090	9090	9090	9090	0
699	20240305	090900	2350420	9090	9090	9090	9090	0
700	20240305	090800	2350420	9090	9090	9090	9090	0
701	20240305	090700	2350420	9090	9090	9090	9090	1
702	20240305	090600	2341330	9030	9030	9030	9030	20
703	20240305	090500	2160730	9020	9050	9050	9020	80
704	20240305	090400	1437930	9110	9110	9110	9110	1
705	20240305	090300	1428820	9070	9070	9070	9070	28
706	20240305	090200	1174860	9060	9070	9070	9060	8
707	20240305	090100	1102360	9070	9100	9100	9070	40
708	20240305	090000	738900	9100	9140	9140	9100	81