KissMeData/285800/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	205700	556998020	4165	4165	4165	4165	4239
3	20240305	205600	556998020	4165	4165	4165	4165	0
4	20240305	205500	556998020	4165	4165	4165	4165	0
5	20240305	205400	556998020	4165	4165	4165	4165	0
6	20240305	205300	556998020	4165	4165	4165	4165	0
7	20240305	205200	556998020	4165	4165	4165	4165	0
8	20240305	205100	556998020	4165	4165	4165	4165	0
9	20240305	205000	556998020	4165	4165	4165	4165	0
10	20240305	204900	556998020	4165	4165	4165	4165	0
11	20240305	204800	556998020	4165	4165	4165	4165	0
12	20240305	204700	556998020	4165	4165	4165	4165	0
13	20240305	204600	556998020	4165	4165	4165	4165	0
14	20240305	204500	556998020	4165	4165	4165	4165	0
15	20240305	204400	556998020	4165	4165	4165	4165	0
16	20240305	204300	556998020	4165	4165	4165	4165	0
17	20240305	204200	556998020	4165	4165	4165	4165	0
18	20240305	204100	556998020	4165	4165	4165	4165	0
19	20240305	204000	556998020	4165	4165	4165	4165	0
20	20240305	203900	556998020	4165	4165	4165	4165	0
21	20240305	203800	556998020	4165	4165	4165	4165	0
22	20240305	203700	556998020	4165	4165	4165	4165	0
23	20240305	203600	556998020	4165	4165	4165	4165	0
24	20240305	203500	556998020	4165	4165	4165	4165	0
25	20240305	203400	556998020	4165	4165	4165	4165	0
26	20240305	203300	556998020	4165	4165	4165	4165	0
27	20240305	203200	556998020	4165	4165	4165	4165	0
28	20240305	203100	556998020	4165	4165	4165	4165	0
29	20240305	203000	556998020	4165	4165	4165	4165	0
30	20240305	202900	556998020	4165	4165	4165	4165	0
31	20240305	202800	556998020	4165	4165	4165	4165	0
32	20240305	202700	556998020	4165	4165	4165	4165	4239
33	20240305	202600	556998020	4165	4165	4165	4165	0
34	20240305	202500	556998020	4165	4165	4165	4165	0
35	20240305	202400	556998020	4165	4165	4165	4165	0
36	20240305	202300	556998020	4165	4165	4165	4165	0
37	20240305	202200	556998020	4165	4165	4165	4165	0
38	20240305	202100	556998020	4165	4165	4165	4165	0
39	20240305	202000	556998020	4165	4165	4165	4165	0
40	20240305	201900	556998020	4165	4165	4165	4165	0
41	20240305	201800	556998020	4165	4165	4165	4165	0
42	20240305	201700	556998020	4165	4165	4165	4165	0
43	20240305	201600	556998020	4165	4165	4165	4165	0
44	20240305	201500	556998020	4165	4165	4165	4165	0
45	20240305	201400	556998020	4165	4165	4165	4165	0
46	20240305	201300	556998020	4165	4165	4165	4165	0
47	20240305	201200	556998020	4165	4165	4165	4165	0
48	20240305	201100	556998020	4165	4165	4165	4165	0
49	20240305	201000	556998020	4165	4165	4165	4165	0
50	20240305	200900	556998020	4165	4165	4165	4165	0
51	20240305	200800	556998020	4165	4165	4165	4165	0
52	20240305	200700	556998020	4165	4165	4165	4165	0
53	20240305	200600	556998020	4165	4165	4165	4165	0
54	20240305	200500	556998020	4165	4165	4165	4165	0
55	20240305	200400	556998020	4165	4165	4165	4165	0
56	20240305	200300	556998020	4165	4165	4165	4165	0
57	20240305	200200	556998020	4165	4165	4165	4165	0
58	20240305	200100	556998020	4165	4165	4165	4165	0
59	20240305	200000	556998020	4165	4165	4165	4165	0
60	20240305	195900	556998020	4165	4165	4165	4165	0
61	20240305	195800	556998020	4165	4165	4165	4165	0
62	20240305	195700	556998020	4165	4165	4165	4165	4239
63	20240305	195600	556998020	4165	4165	4165	4165	0
64	20240305	195500	556998020	4165	4165	4165	4165	0
65	20240305	195400	556998020	4165	4165	4165	4165	0
66	20240305	195300	556998020	4165	4165	4165	4165	0
67	20240305	195200	556998020	4165	4165	4165	4165	0
68	20240305	195100	556998020	4165	4165	4165	4165	0
69	20240305	195000	556998020	4165	4165	4165	4165	0
70	20240305	194900	556998020	4165	4165	4165	4165	0
71	20240305	194800	556998020	4165	4165	4165	4165	0
72	20240305	194700	556998020	4165	4165	4165	4165	0
73	20240305	194600	556998020	4165	4165	4165	4165	0
74	20240305	194500	556998020	4165	4165	4165	4165	0
75	20240305	194400	556998020	4165	4165	4165	4165	0
76	20240305	194300	556998020	4165	4165	4165	4165	0
77	20240305	194200	556998020	4165	4165	4165	4165	0
78	20240305	194100	556998020	4165	4165	4165	4165	0
79	20240305	194000	556998020	4165	4165	4165	4165	0
80	20240305	193900	556998020	4165	4165	4165	4165	0
81	20240305	193800	556998020	4165	4165	4165	4165	0
82	20240305	193700	556998020	4165	4165	4165	4165	0
83	20240305	193600	556998020	4165	4165	4165	4165	0
84	20240305	193500	556998020	4165	4165	4165	4165	0
85	20240305	193400	556998020	4165	4165	4165	4165	0
86	20240305	193300	556998020	4165	4165	4165	4165	0
87	20240305	193200	556998020	4165	4165	4165	4165	0
88	20240305	193100	556998020	4165	4165	4165	4165	0
89	20240305	193000	556998020	4165	4165	4165	4165	0
90	20240305	192900	556998020	4165	4165	4165	4165	0
91	20240305	192800	556998020	4165	4165	4165	4165	0
92	20240305	192700	556998020	4165	4165	4165	4165	4239
93	20240305	192600	556998020	4165	4165	4165	4165	0
94	20240305	192500	556998020	4165	4165	4165	4165	0
95	20240305	192400	556998020	4165	4165	4165	4165	0
96	20240305	192300	556998020	4165	4165	4165	4165	0
97	20240305	192200	556998020	4165	4165	4165	4165	0
98	20240305	192100	556998020	4165	4165	4165	4165	0
99	20240305	192000	556998020	4165	4165	4165	4165	0
100	20240305	191900	556998020	4165	4165	4165	4165	0
101	20240305	191800	556998020	4165	4165	4165	4165	0
102	20240305	191700	556998020	4165	4165	4165	4165	0
103	20240305	191600	556998020	4165	4165	4165	4165	0
104	20240305	191500	556998020	4165	4165	4165	4165	0
105	20240305	191400	556998020	4165	4165	4165	4165	0
106	20240305	191300	556998020	4165	4165	4165	4165	0
107	20240305	191200	556998020	4165	4165	4165	4165	0
108	20240305	191100	556998020	4165	4165	4165	4165	0
109	20240305	191000	556998020	4165	4165	4165	4165	0
110	20240305	190900	556998020	4165	4165	4165	4165	0
111	20240305	190800	556998020	4165	4165	4165	4165	0
112	20240305	190700	556998020	4165	4165	4165	4165	0
113	20240305	190600	556998020	4165	4165	4165	4165	0
114	20240305	190500	556998020	4165	4165	4165	4165	0
115	20240305	190400	556998020	4165	4165	4165	4165	0
116	20240305	190300	556998020	4165	4165	4165	4165	0
117	20240305	190200	556998020	4165	4165	4165	4165	0
118	20240305	190100	556998020	4165	4165	4165	4165	0
119	20240305	190000	556998020	4165	4165	4165	4165	0
120	20240305	185900	556998020	4165	4165	4165	4165	0
121	20240305	185800	556998020	4165	4165	4165	4165	0
122	20240305	185700	556998020	4165	4165	4165	4165	4239
123	20240305	185600	556998020	4165	4165	4165	4165	0
124	20240305	185500	556998020	4165	4165	4165	4165	0
125	20240305	185400	556998020	4165	4165	4165	4165	0
126	20240305	185300	556998020	4165	4165	4165	4165	0
127	20240305	185200	556998020	4165	4165	4165	4165	0
128	20240305	185100	556998020	4165	4165	4165	4165	0
129	20240305	185000	556998020	4165	4165	4165	4165	0
130	20240305	184900	556998020	4165	4165	4165	4165	0
131	20240305	184800	556998020	4165	4165	4165	4165	0
132	20240305	184700	556998020	4165	4165	4165	4165	0
133	20240305	184600	556998020	4165	4165	4165	4165	0
134	20240305	184500	556998020	4165	4165	4165	4165	0
135	20240305	184400	556998020	4165	4165	4165	4165	0
136	20240305	184300	556998020	4165	4165	4165	4165	0
137	20240305	184200	556998020	4165	4165	4165	4165	0
138	20240305	184100	556998020	4165	4165	4165	4165	0
139	20240305	184000	556998020	4165	4165	4165	4165	0
140	20240305	183900	556998020	4165	4165	4165	4165	0
141	20240305	183800	556998020	4165	4165	4165	4165	0
142	20240305	183700	556998020	4165	4165	4165	4165	0
143	20240305	183600	556998020	4165	4165	4165	4165	0
144	20240305	183500	556998020	4165	4165	4165	4165	0
145	20240305	183400	556998020	4165	4165	4165	4165	0
146	20240305	183300	556998020	4165	4165	4165	4165	0
147	20240305	183200	556998020	4165	4165	4165	4165	0
148	20240305	183100	556998020	4165	4165	4165	4165	0
149	20240305	183000	556998020	4165	4165	4165	4165	0
150	20240305	182900	556998020	4165	4165	4165	4165	0
151	20240305	182800	556998020	4165	4165	4165	4165	0
152	20240305	182700	556998020	4165	4165	4165	4165	4239
153	20240305	182600	556998020	4165	4165	4165	4165	0
154	20240305	182500	556998020	4165	4165	4165	4165	0
155	20240305	182400	556998020	4165	4165	4165	4165	0
156	20240305	182300	556998020	4165	4165	4165	4165	0
157	20240305	182200	556998020	4165	4165	4165	4165	0
158	20240305	182100	556998020	4165	4165	4165	4165	0
159	20240305	182000	556998020	4165	4165	4165	4165	0
160	20240305	181900	556998020	4165	4165	4165	4165	0
161	20240305	181800	556998020	4165	4165	4165	4165	0
162	20240305	181700	556998020	4165	4165	4165	4165	0
163	20240305	181600	556998020	4165	4165	4165	4165	0
164	20240305	181500	556998020	4165	4165	4165	4165	0
165	20240305	181400	556998020	4165	4165	4165	4165	0
166	20240305	181300	556998020	4165	4165	4165	4165	0
167	20240305	181200	556998020	4165	4165	4165	4165	0
168	20240305	181100	556998020	4165	4165	4165	4165	0
169	20240305	181000	556998020	4165	4165	4165	4165	0
170	20240305	180900	556998020	4165	4165	4165	4165	0
171	20240305	180800	556998020	4165	4165	4165	4165	0
172	20240305	180700	556998020	4165	4165	4165	4165	0
173	20240305	180600	556998020	4165	4165	4165	4165	0
174	20240305	180500	556998020	4165	4165	4165	4165	0
175	20240305	180400	556998020	4165	4165	4165	4165	0
176	20240305	180300	556998020	4165	4165	4165	4165	0
177	20240305	180200	556998020	4165	4165	4165	4165	0
178	20240305	180100	556998020	4165	4165	4165	4165	0
179	20240305	180000	556998020	4165	4165	4165	4165	0
180	20240305	175900	556998020	4165	4165	4165	4165	0
181	20240305	175800	556998020	4165	4165	4165	4165	0
182	20240305	175700	556998020	4165	4165	4165	4165	4239
183	20240305	175600	556998020	4165	4165	4165	4165	0
184	20240305	175500	556998020	4165	4165	4165	4165	0
185	20240305	175400	556998020	4165	4165	4165	4165	0
186	20240305	175300	556998020	4165	4165	4165	4165	0
187	20240305	175200	556998020	4165	4165	4165	4165	0
188	20240305	175100	556998020	4165	4165	4165	4165	0
189	20240305	175000	556998020	4165	4165	4165	4165	0
190	20240305	174900	556998020	4165	4165	4165	4165	0
191	20240305	174800	556998020	4165	4165	4165	4165	0
192	20240305	174700	556998020	4165	4165	4165	4165	0
193	20240305	174600	556998020	4165	4165	4165	4165	0
194	20240305	174500	556998020	4165	4165	4165	4165	0
195	20240305	174400	556998020	4165	4165	4165	4165	0
196	20240305	174300	556998020	4165	4165	4165	4165	0
197	20240305	174200	556998020	4165	4165	4165	4165	0
198	20240305	174100	556998020	4165	4165	4165	4165	0
199	20240305	174000	556998020	4165	4165	4165	4165	0
200	20240305	173900	556998020	4165	4165	4165	4165	0
201	20240305	173800	556998020	4165	4165	4165	4165	0
202	20240305	173700	556998020	4165	4165	4165	4165	0
203	20240305	173600	556998020	4165	4165	4165	4165	0
204	20240305	173500	556998020	4165	4165	4165	4165	0
205	20240305	173400	556998020	4165	4165	4165	4165	0
206	20240305	173300	556998020	4165	4165	4165	4165	0
207	20240305	173200	556998020	4165	4165	4165	4165	0
208	20240305	173100	556998020	4165	4165	4165	4165	0
209	20240305	173000	556998020	4165	4165	4165	4165	0
210	20240305	172900	556998020	4165	4165	4165	4165	0
211	20240305	172800	556998020	4165	4165	4165	4165	0
212	20240305	172700	556998020	4165	4165	4165	4165	4239
213	20240305	172600	556998020	4165	4165	4165	4165	0
214	20240305	172500	556998020	4165	4165	4165	4165	0
215	20240305	172400	556998020	4165	4165	4165	4165	0
216	20240305	172300	556998020	4165	4165	4165	4165	0
217	20240305	172200	556998020	4165	4165	4165	4165	0
218	20240305	172100	556998020	4165	4165	4165	4165	0
219	20240305	172000	556998020	4165	4165	4165	4165	0
220	20240305	171900	556998020	4165	4165	4165	4165	0
221	20240305	171800	556998020	4165	4165	4165	4165	0
222	20240305	171700	556998020	4165	4165	4165	4165	0
223	20240305	171600	556998020	4165	4165	4165	4165	0
224	20240305	171500	556998020	4165	4165	4165	4165	0
225	20240305	171400	556998020	4165	4165	4165	4165	0
226	20240305	171300	556998020	4165	4165	4165	4165	0
227	20240305	171200	556998020	4165	4165	4165	4165	0
228	20240305	171100	556998020	4165	4165	4165	4165	0
229	20240305	171000	556998020	4165	4165	4165	4165	0
230	20240305	170900	556998020	4165	4165	4165	4165	0
231	20240305	170800	556998020	4165	4165	4165	4165	0
232	20240305	170700	556998020	4165	4165	4165	4165	0
233	20240305	170600	556998020	4165	4165	4165	4165	0
234	20240305	170500	556998020	4165	4165	4165	4165	0
235	20240305	170400	556998020	4165	4165	4165	4165	0
236	20240305	170300	556998020	4165	4165	4165	4165	0
237	20240305	170200	556998020	4165	4165	4165	4165	0
238	20240305	170100	556998020	4165	4165	4165	4165	0
239	20240305	170000	556998020	4165	4165	4165	4165	0
240	20240305	165900	556998020	4165	4165	4165	4165	0
241	20240305	165800	556998020	4165	4165	4165	4165	0
242	20240305	165700	556998020	4165	4165	4165	4165	4239
243	20240305	165600	556998020	4165	4165	4165	4165	0
244	20240305	165500	556998020	4165	4165	4165	4165	0
245	20240305	165400	556998020	4165	4165	4165	4165	0
246	20240305	165300	556998020	4165	4165	4165	4165	0
247	20240305	165200	556998020	4165	4165	4165	4165	0
248	20240305	165100	556998020	4165	4165	4165	4165	0
249	20240305	165000	556998020	4165	4165	4165	4165	0
250	20240305	164900	556998020	4165	4165	4165	4165	0
251	20240305	164800	556998020	4165	4165	4165	4165	0
252	20240305	164700	556998020	4165	4165	4165	4165	0
253	20240305	164600	556998020	4165	4165	4165	4165	0
254	20240305	164500	556998020	4165	4165	4165	4165	0
255	20240305	164400	556998020	4165	4165	4165	4165	0
256	20240305	164300	556998020	4165	4165	4165	4165	0
257	20240305	164200	556998020	4165	4165	4165	4165	0
258	20240305	164100	556998020	4165	4165	4165	4165	0
259	20240305	164000	556998020	4165	4165	4165	4165	0
260	20240305	163900	556998020	4165	4165	4165	4165	0
261	20240305	163800	556998020	4165	4165	4165	4165	0
262	20240305	163700	556998020	4165	4165	4165	4165	0
263	20240305	163600	556998020	4165	4165	4165	4165	0
264	20240305	163500	556998020	4165	4165	4165	4165	0
265	20240305	163400	556998020	4165	4165	4165	4165	0
266	20240305	163300	556998020	4165	4165	4165	4165	0
267	20240305	163200	556998020	4165	4165	4165	4165	0
268	20240305	163100	556998020	4165	4165	4165	4165	0
269	20240305	163000	556998020	4165	4165	4165	4165	0
270	20240305	162900	556998020	4165	4165	4165	4165	0
271	20240305	162800	556998020	4165	4165	4165	4165	0
272	20240305	162700	556998020	4165	4165	4165	4165	4239
273	20240305	162600	556998020	4165	4165	4165	4165	0
274	20240305	162500	556998020	4165	4165	4165	4165	0
275	20240305	162400	556998020	4165	4165	4165	4165	0
276	20240305	162300	556998020	4165	4165	4165	4165	0
277	20240305	162200	556998020	4165	4165	4165	4165	0
278	20240305	162100	556998020	4165	4165	4165	4165	0
279	20240305	162000	556998020	4165	4165	4165	4165	0
280	20240305	161900	556998020	4165	4165	4165	4165	0
281	20240305	161800	556998020	4165	4165	4165	4165	0
282	20240305	161700	556998020	4165	4165	4165	4165	0
283	20240305	161600	556998020	4165	4165	4165	4165	0
284	20240305	161500	556998020	4165	4165	4165	4165	0
285	20240305	161400	556998020	4165	4165	4165	4165	0
286	20240305	161300	556998020	4165	4165	4165	4165	0
287	20240305	161200	556998020	4165	4165	4165	4165	0
288	20240305	161100	556998020	4165	4165	4165	4165	0
289	20240305	161000	556998020	4165	4165	4165	4165	0
290	20240305	160900	556998020	4165	4165	4165	4165	0
291	20240305	160800	556998020	4165	4165	4165	4165	0
292	20240305	160700	556998020	4165	4165	4165	4165	0
293	20240305	160600	556998020	4165	4165	4165	4165	0
294	20240305	160500	556998020	4165	4165	4165	4165	0
295	20240305	160400	556998020	4165	4165	4165	4165	0
296	20240305	160300	556998020	4165	4165	4165	4165	0
297	20240305	160200	556998020	4165	4165	4165	4165	0
298	20240305	160100	556998020	4165	4165	4165	4165	0
299	20240305	160000	556998020	4165	4165	4165	4165	0
300	20240305	155900	556998020	4165	4165	4165	4165	0
301	20240305	155800	556998020	4165	4165	4165	4165	0
302	20240305	155700	556998020	4165	4165	4165	4165	4239
303	20240305	155600	556998020	4165	4165	4165	4165	0
304	20240305	155500	556998020	4165	4165	4165	4165	0
305	20240305	155400	556998020	4165	4165	4165	4165	0
306	20240305	155300	556998020	4165	4165	4165	4165	0
307	20240305	155200	556998020	4165	4165	4165	4165	0
308	20240305	155100	556998020	4165	4165	4165	4165	0
309	20240305	155000	556998020	4165	4165	4165	4165	0
310	20240305	154900	556998020	4165	4165	4165	4165	0
311	20240305	154800	556998020	4165	4165	4165	4165	0
312	20240305	154700	556998020	4165	4165	4165	4165	0
313	20240305	154600	556998020	4165	4165	4165	4165	0
314	20240305	154500	556998020	4165	4165	4165	4165	0
315	20240305	154400	556998020	4165	4165	4165	4165	0
316	20240305	154300	556998020	4165	4165	4165	4165	0
317	20240305	154200	556998020	4165	4165	4165	4165	0
318	20240305	154100	556998020	4165	4165	4165	4165	0
319	20240305	154000	556998020	4165	4165	4165	4165	0
320	20240305	153900	556998020	4165	4165	4165	4165	0
321	20240305	153800	556998020	4165	4165	4165	4165	0
322	20240305	153700	556998020	4165	4165	4165	4165	0
323	20240305	153600	556998020	4165	4165	4165	4165	0
324	20240305	153500	556998020	4165	4165	4165	4165	0
325	20240305	153400	556998020	4165	4165	4165	4165	0
326	20240305	153300	556998020	4165	4165	4165	4165	0
327	20240305	153200	556998020	4165	4165	4165	4165	0
328	20240305	153100	556998020	4165	4165	4165	4165	0
329	20240305	153000	556998020	4165	4165	4165	4165	4239
330	20240305	152900	539342585	4105	4105	4105	4105	0
331	20240305	152800	539342585	4105	4105	4105	4105	0
332	20240305	152700	539342585	4105	4105	4105	4105	0
333	20240305	152600	539342585	4105	4105	4105	4105	0
334	20240305	152500	539342585	4105	4105	4105	4105	0
335	20240305	152400	539342585	4105	4105	4105	4105	0
336	20240305	152300	539342585	4105	4105	4105	4105	0
337	20240305	152200	539342585	4105	4105	4105	4105	0
338	20240305	152100	539342585	4105	4105	4105	4105	0
339	20240305	152000	539342585	4105	4105	4105	4105	0
340	20240305	151900	539342585	4105	4105	4105	4100	2000
341	20240305	151800	531134585	4105	4105	4105	4105	500
342	20240305	151700	529082085	4100	4105	4105	4100	2709
343	20240305	151600	517974615	4105	4105	4105	4105	0
344	20240305	151500	517974615	4105	4105	4105	4105	44
345	20240305	151400	517793995	4105	4105	4105	4105	151
346	20240305	151300	517174140	4105	4105	4105	4105	300
347	20240305	151200	515942640	4110	4110	4110	4105	545
348	20240305	151100	513705090	4110	4110	4110	4110	0
349	20240305	151000	513705090	4110	4110	4110	4110	125
350	20240305	150900	513191340	4120	4120	4120	4120	0
351	20240305	150800	513191340	4120	4120	4120	4120	3
352	20240305	150700	513178980	4120	4110	4120	4110	150
353	20240305	150600	512561465	4105	4105	4105	4105	220
354	20240305	150500	511658365	4105	4105	4105	4105	195
355	20240305	150400	510857890	4105	4105	4105	4105	326
356	20240305	150300	509519660	4100	4100	4100	4100	0
357	20240305	150200	509519660	4100	4100	4100	4100	0
358	20240305	150100	509519660	4100	4100	4100	4100	0
359	20240305	150000	509519660	4100	4105	4105	4100	776
360	20240305	145900	506334210	4105	4110	4110	4105	518
361	20240305	145800	504205320	4105	4105	4105	4105	14
362	20240305	145700	504147850	4105	4110	4110	4105	825
363	20240305	145600	500757225	4110	4105	4110	4105	254
364	20240305	145500	499713425	4110	4110	4110	4110	496
365	20240305	145400	497674865	4115	4115	4115	4115	0
366	20240305	145300	497674865	4115	4115	4115	4115	1
367	20240305	145200	497670750	4110	4110	4110	4110	5
368	20240305	145100	497650200	4120	4120	4120	4120	55
369	20240305	145000	497423600	4120	4120	4120	4120	0
370	20240305	144900	497423600	4120	4110	4120	4110	85
371	20240305	144800	497074205	4110	4110	4110	4110	500
372	20240305	144700	495019205	4105	4100	4105	4100	221
373	20240305	144600	494112005	4105	4105	4105	4105	6
374	20240305	144500	494087375	4100	4100	4100	4100	50
375	20240305	144400	493882375	4105	4105	4105	4105	1
376	20240305	144300	493878270	4105	4105	4105	4105	0
377	20240305	144200	493878270	4105	4105	4105	4105	25
378	20240305	144100	493775645	4100	4100	4100	4100	0
379	20240305	144000	493775645	4100	4105	4105	4100	52
380	20240305	143900	493562435	4105	4105	4105	4105	0
381	20240305	143800	493562435	4105	4110	4110	4105	3000
382	20240305	143700	481247425	4105	4105	4105	4105	0
383	20240305	143600	481247425	4105	4105	4105	4105	100
384	20240305	143500	480836925	4110	4110	4110	4110	10
385	20240305	143400	480795825	4105	4105	4105	4105	8
386	20240305	143300	480762985	4105	4105	4105	4105	3
387	20240305	143200	480750670	4105	4110	4110	4105	233
388	20240305	143100	479794200	4105	4105	4105	4105	150
389	20240305	143000	479178450	4100	4100	4100	4100	0
390	20240305	142900	479178450	4100	4100	4100	4100	0
391	20240305	142800	479178450	4100	4105	4105	4100	123
392	20240305	142700	478673710	4105	4110	4110	4105	4
393	20240305	142600	478657275	4110	4110	4110	4110	0
394	20240305	142500	478657275	4110	4110	4110	4110	180
395	20240305	142400	477917475	4110	4110	4110	4110	0
396	20240305	142300	477917475	4110	4100	4110	4100	6
397	20240305	142200	477892825	4110	4110	4110	4100	16
398	20240305	142100	477827075	4110	4110	4110	4110	38
399	20240305	142000	477670895	4110	4110	4110	4110	113
400	20240305	141900	477206465	4110	4105	4110	4100	880
401	20240305	141800	473596235	4105	4105	4105	4105	6
402	20240305	141700	473571605	4120	4120	4120	4120	200
403	20240305	141600	472747605	4100	4110	4110	4100	500
404	20240305	141500	470695395	4120	4120	4120	4120	0
405	20240305	141400	470695395	4120	4120	4120	4120	0
406	20240305	141300	470695395	4120	4120	4120	4120	0
407	20240305	141200	470695395	4120	4120	4120	4120	3
408	20240305	141100	470683035	4120	4120	4120	4120	6
409	20240305	141000	470658315	4100	4105	4105	4100	8408
410	20240305	140900	436163360	4120	4120	4120	4120	0
411	20240305	140800	436163360	4120	4120	4120	4120	50
412	20240305	140700	435957360	4120	4110	4120	4105	151
413	20240305	140600	435337385	4115	4120	4120	4115	35
414	20240305	140500	435193235	4120	4120	4120	4120	150
415	20240305	140400	434575235	4110	4110	4110	4110	0
416	20240305	140300	434575235	4110	4110	4110	4110	0
417	20240305	140200	434575235	4110	4110	4110	4110	3702
418	20240305	140100	419360015	4110	4110	4110	4110	23
419	20240305	140000	419265485	4115	4115	4115	4115	2
420	20240305	135900	419257255	4115	4115	4115	4115	33
421	20240305	135800	419121460	4115	4115	4115	4115	35
422	20240305	135700	418977435	4115	4115	4115	4115	0
423	20240305	135600	418977435	4115	4120	4120	4115	350
424	20240305	135500	417537175	4120	4120	4120	4120	0
425	20240305	135400	417537175	4120	4120	4120	4120	0
426	20240305	135300	417537175	4120	4120	4120	4120	1298
427	20240305	135200	412189415	4120	4120	4120	4120	0
428	20240305	135100	412189415	4120	4120	4120	4120	50
429	20240305	135000	411983415	4110	4110	4110	4110	0
430	20240305	134900	411983415	4110	4110	4110	4110	0
431	20240305	134800	411983415	4110	4110	4110	4110	0
432	20240305	134700	411983415	4110	4110	4110	4110	0
433	20240305	134600	411983415	4110	4110	4110	4110	872
434	20240305	134500	408399495	4110	4110	4110	4110	0
435	20240305	134400	408399495	4110	4115	4115	4110	398
436	20240305	134300	406761930	4115	4115	4115	4115	33
437	20240305	134200	406626135	4125	4125	4125	4125	0
438	20240305	134100	406626135	4125	4125	4125	4125	0
439	20240305	134000	406626135	4125	4125	4125	4125	0
440	20240305	133900	406626135	4125	4125	4125	4125	0
441	20240305	133800	406626135	4125	4125	4125	4125	5
442	20240305	133700	406605510	4125	4125	4125	4125	0
443	20240305	133600	406605510	4125	4125	4125	4125	1
444	20240305	133500	406601385	4110	4115	4115	4110	50
445	20240305	133400	406395875	4115	4115	4115	4115	96
446	20240305	133300	406000835	4120	4120	4120	4120	2
447	20240305	133200	405992595	4120	4120	4120	4120	0
448	20240305	133100	405992595	4120	4120	4120	4120	1
449	20240305	133000	405988475	4120	4120	4120	4120	5
450	20240305	132900	405967875	4120	4110	4120	4110	483
451	20240305	132800	403982265	4115	4115	4115	4115	0
452	20240305	132700	403982265	4115	4115	4115	4115	0
453	20240305	132600	403982265	4115	4115	4115	4115	0
454	20240305	132500	403982265	4115	4115	4115	4115	3446
455	20240305	132400	389801975	4120	4120	4120	4120	0
456	20240305	132300	389801975	4120	4120	4120	4120	1030
457	20240305	132200	385558375	4125	4125	4125	4125	0
458	20240305	132100	385558375	4125	4125	4125	4125	200
459	20240305	132000	384733375	4120	4120	4120	4120	0
460	20240305	131900	384733375	4120	4120	4120	4120	0
461	20240305	131800	384733375	4120	4120	4120	4120	0
462	20240305	131700	384733375	4120	4120	4120	4120	12
463	20240305	131600	384683935	4120	4120	4120	4120	0
464	20240305	131500	384683935	4120	4120	4120	4120	896
465	20240305	131400	380992415	4120	4120	4120	4120	0
466	20240305	131300	380992415	4120	4120	4120	4120	2316
467	20240305	131200	371450495	4125	4125	4125	4125	0
468	20240305	131100	371450495	4125	4125	4125	4125	0
469	20240305	131000	371450495	4125	4125	4125	4125	0
470	20240305	130900	371450495	4125	4125	4125	4125	0
471	20240305	130800	371450495	4125	4125	4125	4125	500
472	20240305	130700	369387995	4125	4125	4125	4125	19
473	20240305	130600	369309620	4125	4125	4125	4125	105
474	20240305	130500	368876495	4125	4125	4125	4125	459
475	20240305	130400	366983120	4130	4130	4130	4130	0
476	20240305	130300	366983120	4130	4130	4130	4130	0
477	20240305	130200	366983120	4130	4125	4130	4125	51
478	20240305	130100	366772740	4125	4125	4125	4125	0
479	20240305	130000	366772740	4125	4125	4125	4125	0
480	20240305	125900	366772740	4125	4125	4125	4125	0
481	20240305	125800	366772740	4125	4125	4125	4125	0
482	20240305	125700	366772740	4125	4125	4125	4125	0
483	20240305	125600	366772740	4125	4125	4125	4125	3
484	20240305	125500	366760365	4125	4125	4125	4125	0
485	20240305	125400	366760365	4125	4125	4125	4125	1
486	20240305	125300	366756240	4125	4125	4125	4125	3
487	20240305	125200	366743865	4125	4125	4125	4125	270
488	20240305	125100	365630115	4125	4125	4125	4125	150
489	20240305	125000	365011365	4125	4125	4125	4125	0
490	20240305	124900	365011365	4125	4125	4125	4125	155
491	20240305	124800	364371990	4125	4125	4125	4125	0
492	20240305	124700	364371990	4125	4125	4125	4125	0
493	20240305	124600	364371990	4125	4125	4125	4125	121
494	20240305	124500	363872865	4125	4125	4125	4125	0
495	20240305	124400	363872865	4125	4125	4125	4125	0
496	20240305	124300	363872865	4125	4125	4125	4125	0
497	20240305	124200	363872865	4125	4125	4125	4125	852
498	20240305	124100	360358365	4125	4125	4125	4125	0
499	20240305	124000	360358365	4125	4125	4125	4125	0
500	20240305	123900	360358365	4125	4125	4125	4125	0
501	20240305	123800	360358365	4125	4125	4125	4125	1
502	20240305	123700	360354240	4125	4125	4125	4125	0
503	20240305	123600	360354240	4125	4125	4125	4125	2
504	20240305	123500	360345990	4125	4125	4125	4125	800
505	20240305	123400	357045990	4125	4125	4125	4125	0
506	20240305	123300	357045990	4125	4125	4125	4125	200
507	20240305	123200	356220990	4125	4125	4125	4125	1
508	20240305	123100	356216865	4125	4125	4125	4125	0
509	20240305	123000	356216865	4125	4125	4125	4125	1
510	20240305	122900	356212740	4125	4125	4125	4125	5
511	20240305	122800	356192115	4125	4125	4125	4125	37
512	20240305	122700	356039490	4125	4125	4125	4125	100
513	20240305	122600	355626990	4125	4125	4125	4125	300
514	20240305	122500	354389490	4125	4125	4125	4125	0
515	20240305	122400	354389490	4125	4125	4125	4125	0
516	20240305	122300	354389490	4125	4125	4125	4125	518
517	20240305	122200	352252740	4125	4125	4125	4125	0
518	20240305	122100	352252740	4125	4125	4125	4125	0
519	20240305	122000	352252740	4125	4125	4125	4125	3
520	20240305	121900	352240365	4125	4125	4125	4125	0
521	20240305	121800	352240365	4125	4125	4125	4125	0
522	20240305	121700	352240365	4125	4125	4125	4125	327
523	20240305	121600	350891490	4125	4125	4125	4125	0
524	20240305	121500	350891490	4125	4125	4125	4125	1
525	20240305	121400	350887365	4125	4125	4125	4125	0
526	20240305	121300	350887365	4125	4125	4125	4125	24
527	20240305	121200	350788365	4125	4125	4125	4125	63
528	20240305	121100	350528490	4130	4130	4130	4130	0
529	20240305	121000	350528490	4130	4130	4130	4130	121
530	20240305	120900	350028760	4125	4125	4125	4125	0
531	20240305	120800	350028760	4125	4125	4125	4125	0
532	20240305	120700	350028760	4125	4125	4125	4125	500
533	20240305	120600	347966260	4130	4130	4130	4130	1
534	20240305	120500	347962130	4130	4130	4130	4130	0
535	20240305	120400	347962130	4130	4130	4130	4130	213
536	20240305	120300	347082440	4130	4130	4130	4130	14
537	20240305	120200	347024620	4130	4130	4130	4130	500
538	20240305	120100	344959620	4135	4135	4135	4135	0
539	20240305	120000	344959620	4135	4135	4135	4135	0
540	20240305	115900	344959620	4135	4135	4135	4135	0
541	20240305	115800	344959620	4135	4135	4135	4135	0
542	20240305	115700	344959620	4135	4130	4135	4130	107
543	20240305	115600	344517615	4130	4135	4135	4130	220
544	20240305	115500	343607955	4135	4135	4135	4135	0
545	20240305	115400	343607955	4135	4135	4135	4135	5
546	20240305	115300	343587280	4135	4135	4135	4135	0
547	20240305	115200	343587280	4135	4135	4135	4135	0
548	20240305	115100	343587280	4135	4135	4135	4135	97
549	20240305	115000	343186185	4135	4150	4150	4135	3
550	20240305	114900	343173750	4130	4130	4130	4130	0
551	20240305	114800	343173750	4130	4130	4130	4130	0
552	20240305	114700	343173750	4130	4130	4130	4130	0
553	20240305	114600	343173750	4130	4130	4130	4130	90
554	20240305	114500	342802050	4130	4135	4135	4130	1617
555	20240305	114400	336123690	4130	4130	4130	4130	0
556	20240305	114300	336123690	4130	4130	4130	4130	0
557	20240305	114200	336123690	4130	4130	4130	4130	0
558	20240305	114100	336123690	4130	4130	4130	4130	500
559	20240305	114000	334058690	4130	4130	4130	4130	0
560	20240305	113900	334058690	4130	4130	4130	4130	50
561	20240305	113800	333852190	4130	4130	4130	4130	778
562	20240305	113700	330639050	4130	4130	4130	4130	153
563	20240305	113600	330007160	4130	4130	4130	4130	0
564	20240305	113500	330007160	4130	4130	4130	4130	5
565	20240305	113400	329986510	4130	4130	4130	4130	1822
566	20240305	113300	322461650	4130	4130	4130	4130	0
567	20240305	113200	322461650	4130	4130	4130	4130	0
568	20240305	113100	322461650	4130	4130	4130	4130	0
569	20240305	113000	322461650	4130	4130	4130	4130	0
570	20240305	112900	322461650	4130	4140	4140	4130	482
571	20240305	112800	320468210	4140	4140	4140	4140	0
572	20240305	112700	320468210	4140	4140	4140	4140	0
573	20240305	112600	320468210	4140	4140	4140	4140	0
574	20240305	112500	320468210	4140	4140	4140	4140	110
575	20240305	112400	320012810	4140	4140	4140	4140	154
576	20240305	112300	319375250	4140	4140	4140	4140	54
577	20240305	112200	319151690	4130	4135	4135	4130	750
578	20240305	112100	316053955	4135	4135	4135	4135	0
579	20240305	112000	316053955	4135	4135	4135	4135	23
580	20240305	111900	315958850	4130	4130	4130	4130	0
581	20240305	111800	315958850	4130	4130	4130	4130	0
582	20240305	111700	315958850	4130	4130	4130	4130	0
583	20240305	111600	315958850	4130	4130	4130	4130	1
584	20240305	111500	315954720	4125	4125	4125	4125	0
585	20240305	111400	315954720	4125	4125	4125	4125	0
586	20240305	111300	315954720	4125	4125	4125	4125	0
587	20240305	111200	315954720	4125	4125	4125	4125	0
588	20240305	111100	315954720	4125	4140	4140	4125	201
589	20240305	111000	315125365	4125	4125	4125	4125	0
590	20240305	110900	315125365	4125	4125	4125	4125	0
591	20240305	110800	315125365	4125	4125	4125	4125	59
592	20240305	110700	314881990	4125	4140	4140	4125	842
593	20240305	110600	311405005	4140	4140	4140	4140	0
594	20240305	110500	311405005	4140	4140	4140	4140	440
595	20240305	110400	309583405	4140	4140	4140	4140	0
596	20240305	110300	309583405	4140	4140	4140	4140	0
597	20240305	110200	309583405	4140	4140	4140	4140	0
598	20240305	110100	309583405	4140	4140	4140	4140	0
599	20240305	110000	309583405	4140	4140	4140	4140	293
600	20240305	105900	308370385	4145	4145	4145	4145	0
601	20240305	105800	308370385	4145	4145	4145	4145	19
602	20240305	105700	308291630	4145	4145	4145	4145	0
603	20240305	105600	308291630	4145	4145	4145	4145	0
604	20240305	105500	308291630	4145	4145	4145	4145	0
605	20240305	105400	308291630	4145	4145	4145	4145	2
606	20240305	105300	308283340	4140	4150	4150	4140	3000
607	20240305	105200	295860865	4170	4170	4170	4170	0
608	20240305	105100	295860865	4170	4170	4170	4170	1137
609	20240305	105000	291119575	4170	4170	4170	4170	210
610	20240305	104900	290243875	4170	4170	4170	4170	0
611	20240305	104800	290243875	4170	4170	4170	4170	250
612	20240305	104700	289201375	4170	4170	4170	4170	430
613	20240305	104600	287408275	4145	4145	4145	4145	0
614	20240305	104500	287408275	4145	4145	4145	4145	0
615	20240305	104400	287408275	4145	4145	4145	4145	0
616	20240305	104300	287408275	4145	4145	4145	4145	0
617	20240305	104200	287408275	4145	4145	4145	4145	0
618	20240305	104100	287408275	4145	4145	4145	4145	0
619	20240305	104000	287408275	4145	4145	4145	4145	0
620	20240305	103900	287408275	4145	4145	4145	4145	0
621	20240305	103800	287408275	4145	4145	4145	4145	25
622	20240305	103700	287304650	4145	4145	4145	4145	5
623	20240305	103600	287283925	4145	4145	4145	4145	0
624	20240305	103500	287283925	4145	4145	4145	4145	0
625	20240305	103400	287283925	4145	4145	4145	4145	0
626	20240305	103300	287283925	4145	4145	4145	4145	330
627	20240305	103200	285916075	4170	4170	4170	4170	8
628	20240305	103100	285882715	4145	4145	4145	4145	120
629	20240305	103000	285385315	4145	4145	4145	4145	0
630	20240305	102900	285385315	4145	4145	4145	4145	201
631	20240305	102800	284552170	4145	4170	4170	4145	53
632	20240305	102700	284332410	4175	4175	4175	4175	21
633	20240305	102600	284244735	4175	4175	4175	4175	9
634	20240305	102500	284207160	4140	4175	4175	4140	12
635	20240305	102400	284157375	4175	4175	4175	4175	3
636	20240305	102300	284144850	4140	4140	4140	4140	0
637	20240305	102200	284144850	4140	4140	4140	4140	49
638	20240305	102100	283941990	4140	4145	4145	4140	340
639	20240305	102000	282533915	4145	4145	4145	4145	235
640	20240305	101900	281559840	4160	4160	4160	4160	475
641	20240305	101800	279583840	4175	4175	4175	4175	50
642	20240305	101700	279375090	4180	4180	4180	4180	0
643	20240305	101600	279375090	4180	4170	4180	4170	501
644	20240305	101500	277283945	4170	4160	4170	4160	102
645	20240305	101400	276859610	4160	4160	4160	4160	7
646	20240305	101300	276830490	4155	4140	4155	4140	7055
647	20240305	101200	247618615	4140	4140	4140	4140	0
648	20240305	101100	247618615	4140	4140	4140	4140	1
649	20240305	101000	247614475	4140	4140	4140	4140	0
650	20240305	100900	247614475	4140	4140	4140	4140	1
651	20240305	100800	247610335	4120	4120	4120	4120	51
652	20240305	100700	247400215	4120	4125	4125	4120	243
653	20240305	100600	246398200	4125	4125	4125	4125	1
654	20240305	100500	246394075	4125	4130	4130	4125	1002
655	20240305	100400	242260795	4130	4130	4130	4130	100
656	20240305	100300	241847795	4130	4130	4130	4130	6
657	20240305	100200	241823015	4125	4130	4130	4125	3024
658	20240305	100100	229334770	4125	4125	4125	4125	1
659	20240305	100000	229330645	4125	4125	4125	4125	0
660	20240305	095900	229330645	4125	4120	4125	4120	152
661	20240305	095800	228703965	4120	4120	4120	4120	310
662	20240305	095700	227426765	4120	4120	4120	4120	63
663	20240305	095600	227167205	4120	4120	4120	4120	1061
664	20240305	095500	222795885	4120	4120	4120	4120	11
665	20240305	095400	222750565	4120	4120	4120	4120	31
666	20240305	095300	222622845	4120	4120	4120	4120	39
667	20240305	095200	222462165	4115	4120	4120	4115	300
668	20240305	095100	221226195	4125	4125	4125	4125	23
669	20240305	095000	221131320	4125	4125	4125	4125	1
670	20240305	094900	221127195	4130	4115	4130	4115	3
671	20240305	094800	221114820	4115	4115	4115	4115	33
672	20240305	094700	220979025	4115	4120	4120	4115	404
673	20240305	094600	219314795	4125	4125	4125	4125	0
674	20240305	094500	219314795	4125	4130	4130	4125	281
675	20240305	094400	218155665	4120	4130	4130	4120	108
676	20240305	094300	217710505	4130	4125	4130	4125	318
677	20240305	094200	216398605	4125	4125	4125	4125	91
678	20240305	094100	216023230	4125	4120	4125	4120	5266
679	20240305	094000	194327040	4120	4130	4130	4120	172
680	20240305	093900	193617820	4130	4120	4130	4120	232
681	20240305	093800	192661260	4120	4120	4120	4120	100
682	20240305	093700	192249260	4120	4120	4120	4120	0
683	20240305	093600	192249260	4120	4125	4125	4120	530
684	20240305	093500	190065085	4125	4125	4125	4125	99
685	20240305	093400	189656710	4120	4120	4120	4120	100
686	20240305	093300	189244710	4120	4130	4130	4120	2677
687	20240305	093200	178194745	4130	4130	4135	4130	203
688	20240305	093100	177356350	4130	4125	4130	4125	233
689	20240305	093000	176395215	4130	4130	4130	4130	24
690	20240305	092900	176296095	4130	4130	4130	4130	1000
691	20240305	092800	172166095	4125	4125	4125	4125	396
692	20240305	092700	170532595	4125	4130	4130	4120	1565
693	20240305	092600	164082205	4125	4125	4125	4125	1001
694	20240305	092500	159953080	4130	4130	4130	4130	134
695	20240305	092400	159399660	4130	4130	4130	4130	107
696	20240305	092300	158957750	4130	4125	4130	4125	527
697	20240305	092200	156781435	4125	4135	4135	4125	5659
698	20240305	092100	133412880	4135	4135	4135	4135	100
699	20240305	092000	132999380	4130	4135	4135	4130	257
700	20240305	091900	131936970	4130	4140	4140	4130	3842
701	20240305	091800	116051600	4140	4135	4140	4135	1316
702	20240305	091700	110609625	4140	4145	4145	4140	2557
703	20240305	091600	100023195	4145	4150	4150	4145	3215
704	20240305	091500	86696100	4150	4150	4150	4150	2905
705	20240305	091400	74640350	4150	4155	4155	4150	2387
706	20240305	091300	64727265	4160	4160	4160	4160	87
707	20240305	091200	64365345	4160	4165	4165	4160	200
708	20240305	091100	63533220	4170	4180	4180	4170	168
709	20240305	091000	62832650	4180	4180	4180	4170	716
710	20240305	090900	59839780	4170	4170	4170	4170	0
711	20240305	090800	59839780	4170	4190	4190	4170	51
712	20240305	090700	59627090	4160	4160	4160	4160	0
713	20240305	090600	59627090	4160	4195	4195	4160	167
714	20240305	090500	58930745	4170	4155	4170	4150	5723
715	20240305	090400	35175645	4155	4175	4175	4155	1781
716	20240305	090300	27751305	4170	4175	4175	4170	316
717	20240305	090200	26433350	4170	4170	4170	4170	0
718	20240305	090100	26433350	4170	4170	4200	4170	422
719	20240305	090000	24672470	4165	4165	4210	4160	5926