KissMeData/094800/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	200100	421844305	4145	4145	4145	4145	2097
3	20240305	200000	421844305	4145	4145	4145	4145	0
4	20240305	195900	421844305	4145	4145	4145	4145	0
5	20240305	195800	421844305	4145	4145	4145	4145	0
6	20240305	195700	421844305	4145	4145	4145	4145	0
7	20240305	195600	421844305	4145	4145	4145	4145	0
8	20240305	195500	421844305	4145	4145	4145	4145	0
9	20240305	195400	421844305	4145	4145	4145	4145	0
10	20240305	195300	421844305	4145	4145	4145	4145	0
11	20240305	195200	421844305	4145	4145	4145	4145	0
12	20240305	195100	421844305	4145	4145	4145	4145	0
13	20240305	195000	421844305	4145	4145	4145	4145	0
14	20240305	194900	421844305	4145	4145	4145	4145	0
15	20240305	194800	421844305	4145	4145	4145	4145	0
16	20240305	194700	421844305	4145	4145	4145	4145	0
17	20240305	194600	421844305	4145	4145	4145	4145	0
18	20240305	194500	421844305	4145	4145	4145	4145	0
19	20240305	194400	421844305	4145	4145	4145	4145	0
20	20240305	194300	421844305	4145	4145	4145	4145	0
21	20240305	194200	421844305	4145	4145	4145	4145	0
22	20240305	194100	421844305	4145	4145	4145	4145	0
23	20240305	194000	421844305	4145	4145	4145	4145	0
24	20240305	193900	421844305	4145	4145	4145	4145	0
25	20240305	193800	421844305	4145	4145	4145	4145	0
26	20240305	193700	421844305	4145	4145	4145	4145	0
27	20240305	193600	421844305	4145	4145	4145	4145	0
28	20240305	193500	421844305	4145	4145	4145	4145	0
29	20240305	193400	421844305	4145	4145	4145	4145	0
30	20240305	193300	421844305	4145	4145	4145	4145	0
31	20240305	193200	421844305	4145	4145	4145	4145	0
32	20240305	193100	421844305	4145	4145	4145	4145	2097
33	20240305	193000	421844305	4145	4145	4145	4145	0
34	20240305	192900	421844305	4145	4145	4145	4145	0
35	20240305	192800	421844305	4145	4145	4145	4145	0
36	20240305	192700	421844305	4145	4145	4145	4145	0
37	20240305	192600	421844305	4145	4145	4145	4145	0
38	20240305	192500	421844305	4145	4145	4145	4145	0
39	20240305	192400	421844305	4145	4145	4145	4145	0
40	20240305	192300	421844305	4145	4145	4145	4145	0
41	20240305	192200	421844305	4145	4145	4145	4145	0
42	20240305	192100	421844305	4145	4145	4145	4145	0
43	20240305	192000	421844305	4145	4145	4145	4145	0
44	20240305	191900	421844305	4145	4145	4145	4145	0
45	20240305	191800	421844305	4145	4145	4145	4145	0
46	20240305	191700	421844305	4145	4145	4145	4145	0
47	20240305	191600	421844305	4145	4145	4145	4145	0
48	20240305	191500	421844305	4145	4145	4145	4145	0
49	20240305	191400	421844305	4145	4145	4145	4145	0
50	20240305	191300	421844305	4145	4145	4145	4145	0
51	20240305	191200	421844305	4145	4145	4145	4145	0
52	20240305	191100	421844305	4145	4145	4145	4145	0
53	20240305	191000	421844305	4145	4145	4145	4145	0
54	20240305	190900	421844305	4145	4145	4145	4145	0
55	20240305	190800	421844305	4145	4145	4145	4145	0
56	20240305	190700	421844305	4145	4145	4145	4145	0
57	20240305	190600	421844305	4145	4145	4145	4145	0
58	20240305	190500	421844305	4145	4145	4145	4145	0
59	20240305	190400	421844305	4145	4145	4145	4145	0
60	20240305	190300	421844305	4145	4145	4145	4145	0
61	20240305	190200	421844305	4145	4145	4145	4145	0
62	20240305	190100	421844305	4145	4145	4145	4145	2097
63	20240305	190000	421844305	4145	4145	4145	4145	0
64	20240305	185900	421844305	4145	4145	4145	4145	0
65	20240305	185800	421844305	4145	4145	4145	4145	0
66	20240305	185700	421844305	4145	4145	4145	4145	0
67	20240305	185600	421844305	4145	4145	4145	4145	0
68	20240305	185500	421844305	4145	4145	4145	4145	0
69	20240305	185400	421844305	4145	4145	4145	4145	0
70	20240305	185300	421844305	4145	4145	4145	4145	0
71	20240305	185200	421844305	4145	4145	4145	4145	0
72	20240305	185100	421844305	4145	4145	4145	4145	0
73	20240305	185000	421844305	4145	4145	4145	4145	0
74	20240305	184900	421844305	4145	4145	4145	4145	0
75	20240305	184800	421844305	4145	4145	4145	4145	0
76	20240305	184700	421844305	4145	4145	4145	4145	0
77	20240305	184600	421844305	4145	4145	4145	4145	0
78	20240305	184500	421844305	4145	4145	4145	4145	0
79	20240305	184400	421844305	4145	4145	4145	4145	0
80	20240305	184300	421844305	4145	4145	4145	4145	0
81	20240305	184200	421844305	4145	4145	4145	4145	0
82	20240305	184100	421844305	4145	4145	4145	4145	0
83	20240305	184000	421844305	4145	4145	4145	4145	0
84	20240305	183900	421844305	4145	4145	4145	4145	0
85	20240305	183800	421844305	4145	4145	4145	4145	0
86	20240305	183700	421844305	4145	4145	4145	4145	0
87	20240305	183600	421844305	4145	4145	4145	4145	0
88	20240305	183500	421844305	4145	4145	4145	4145	0
89	20240305	183400	421844305	4145	4145	4145	4145	0
90	20240305	183300	421844305	4145	4145	4145	4145	0
91	20240305	183200	421844305	4145	4145	4145	4145	0
92	20240305	183100	421844305	4145	4145	4145	4145	2097
93	20240305	183000	421844305	4145	4145	4145	4145	0
94	20240305	182900	421844305	4145	4145	4145	4145	0
95	20240305	182800	421844305	4145	4145	4145	4145	0
96	20240305	182700	421844305	4145	4145	4145	4145	0
97	20240305	182600	421844305	4145	4145	4145	4145	0
98	20240305	182500	421844305	4145	4145	4145	4145	0
99	20240305	182400	421844305	4145	4145	4145	4145	0
100	20240305	182300	421844305	4145	4145	4145	4145	0
101	20240305	182200	421844305	4145	4145	4145	4145	0
102	20240305	182100	421844305	4145	4145	4145	4145	0
103	20240305	182000	421844305	4145	4145	4145	4145	0
104	20240305	181900	421844305	4145	4145	4145	4145	0
105	20240305	181800	421844305	4145	4145	4145	4145	0
106	20240305	181700	421844305	4145	4145	4145	4145	0
107	20240305	181600	421844305	4145	4145	4145	4145	0
108	20240305	181500	421844305	4145	4145	4145	4145	0
109	20240305	181400	421844305	4145	4145	4145	4145	0
110	20240305	181300	421844305	4145	4145	4145	4145	0
111	20240305	181200	421844305	4145	4145	4145	4145	0
112	20240305	181100	421844305	4145	4145	4145	4145	0
113	20240305	181000	421844305	4145	4145	4145	4145	0
114	20240305	180900	421844305	4145	4145	4145	4145	0
115	20240305	180800	421844305	4145	4145	4145	4145	0
116	20240305	180700	421844305	4145	4145	4145	4145	0
117	20240305	180600	421844305	4145	4145	4145	4145	0
118	20240305	180500	421844305	4145	4145	4145	4145	0
119	20240305	180400	421844305	4145	4145	4145	4145	0
120	20240305	180300	421844305	4145	4145	4145	4145	0
121	20240305	180200	421844305	4145	4145	4145	4145	0
122	20240305	180100	421844305	4145	4145	4145	4145	2097
123	20240305	180000	421844305	4145	4145	4145	4145	0
124	20240305	175900	421844305	4145	4145	4145	4145	0
125	20240305	175800	421844305	4145	4145	4145	4145	0
126	20240305	175700	421844305	4145	4145	4145	4145	0
127	20240305	175600	421844305	4145	4145	4145	4145	0
128	20240305	175500	421844305	4145	4145	4145	4145	0
129	20240305	175400	421844305	4145	4145	4145	4145	0
130	20240305	175300	421844305	4145	4145	4145	4145	0
131	20240305	175200	421844305	4145	4145	4145	4145	0
132	20240305	175100	421844305	4145	4145	4145	4145	0
133	20240305	175000	421844305	4145	4145	4145	4145	0
134	20240305	174900	421844305	4145	4145	4145	4145	0
135	20240305	174800	421844305	4145	4145	4145	4145	0
136	20240305	174700	421844305	4145	4145	4145	4145	0
137	20240305	174600	421844305	4145	4145	4145	4145	0
138	20240305	174500	421844305	4145	4145	4145	4145	0
139	20240305	174400	421844305	4145	4145	4145	4145	0
140	20240305	174300	421844305	4145	4145	4145	4145	0
141	20240305	174200	421844305	4145	4145	4145	4145	0
142	20240305	174100	421844305	4145	4145	4145	4145	0
143	20240305	174000	421844305	4145	4145	4145	4145	0
144	20240305	173900	421844305	4145	4145	4145	4145	0
145	20240305	173800	421844305	4145	4145	4145	4145	0
146	20240305	173700	421844305	4145	4145	4145	4145	0
147	20240305	173600	421844305	4145	4145	4145	4145	0
148	20240305	173500	421844305	4145	4145	4145	4145	0
149	20240305	173400	421844305	4145	4145	4145	4145	0
150	20240305	173300	421844305	4145	4145	4145	4145	0
151	20240305	173200	421844305	4145	4145	4145	4145	0
152	20240305	173100	421844305	4145	4145	4145	4145	2097
153	20240305	173000	421844305	4145	4145	4145	4145	0
154	20240305	172900	421844305	4145	4145	4145	4145	0
155	20240305	172800	421844305	4145	4145	4145	4145	0
156	20240305	172700	421844305	4145	4145	4145	4145	0
157	20240305	172600	421844305	4145	4145	4145	4145	0
158	20240305	172500	421844305	4145	4145	4145	4145	0
159	20240305	172400	421844305	4145	4145	4145	4145	0
160	20240305	172300	421844305	4145	4145	4145	4145	0
161	20240305	172200	421844305	4145	4145	4145	4145	0
162	20240305	172100	421844305	4145	4145	4145	4145	0
163	20240305	172000	421844305	4145	4145	4145	4145	0
164	20240305	171900	421844305	4145	4145	4145	4145	0
165	20240305	171800	421844305	4145	4145	4145	4145	0
166	20240305	171700	421844305	4145	4145	4145	4145	0
167	20240305	171600	421844305	4145	4145	4145	4145	0
168	20240305	171500	421844305	4145	4145	4145	4145	0
169	20240305	171400	421844305	4145	4145	4145	4145	0
170	20240305	171300	421844305	4145	4145	4145	4145	0
171	20240305	171200	421844305	4145	4145	4145	4145	0
172	20240305	171100	421844305	4145	4145	4145	4145	0
173	20240305	171000	421844305	4145	4145	4145	4145	0
174	20240305	170900	421844305	4145	4145	4145	4145	0
175	20240305	170800	421844305	4145	4145	4145	4145	0
176	20240305	170700	421844305	4145	4145	4145	4145	0
177	20240305	170600	421844305	4145	4145	4145	4145	0
178	20240305	170500	421844305	4145	4145	4145	4145	0
179	20240305	170400	421844305	4145	4145	4145	4145	0
180	20240305	170300	421844305	4145	4145	4145	4145	0
181	20240305	170200	421844305	4145	4145	4145	4145	0
182	20240305	170100	421844305	4145	4145	4145	4145	2097
183	20240305	170000	421844305	4145	4145	4145	4145	0
184	20240305	165900	421844305	4145	4145	4145	4145	0
185	20240305	165800	421844305	4145	4145	4145	4145	0
186	20240305	165700	421844305	4145	4145	4145	4145	0
187	20240305	165600	421844305	4145	4145	4145	4145	0
188	20240305	165500	421844305	4145	4145	4145	4145	0
189	20240305	165400	421844305	4145	4145	4145	4145	0
190	20240305	165300	421844305	4145	4145	4145	4145	0
191	20240305	165200	421844305	4145	4145	4145	4145	0
192	20240305	165100	421844305	4145	4145	4145	4145	0
193	20240305	165000	421844305	4145	4145	4145	4145	0
194	20240305	164900	421844305	4145	4145	4145	4145	0
195	20240305	164800	421844305	4145	4145	4145	4145	0
196	20240305	164700	421844305	4145	4145	4145	4145	0
197	20240305	164600	421844305	4145	4145	4145	4145	0
198	20240305	164500	421844305	4145	4145	4145	4145	0
199	20240305	164400	421844305	4145	4145	4145	4145	0
200	20240305	164300	421844305	4145	4145	4145	4145	0
201	20240305	164200	421844305	4145	4145	4145	4145	0
202	20240305	164100	421844305	4145	4145	4145	4145	0
203	20240305	164000	421844305	4145	4145	4145	4145	0
204	20240305	163900	421844305	4145	4145	4145	4145	0
205	20240305	163800	421844305	4145	4145	4145	4145	0
206	20240305	163700	421844305	4145	4145	4145	4145	0
207	20240305	163600	421844305	4145	4145	4145	4145	0
208	20240305	163500	421844305	4145	4145	4145	4145	0
209	20240305	163400	421844305	4145	4145	4145	4145	0
210	20240305	163300	421844305	4145	4145	4145	4145	0
211	20240305	163200	421844305	4145	4145	4145	4145	0
212	20240305	163100	421844305	4145	4145	4145	4145	2097
213	20240305	163000	421844305	4145	4145	4145	4145	0
214	20240305	162900	421844305	4145	4145	4145	4145	0
215	20240305	162800	421844305	4145	4145	4145	4145	0
216	20240305	162700	421844305	4145	4145	4145	4145	0
217	20240305	162600	421844305	4145	4145	4145	4145	0
218	20240305	162500	421844305	4145	4145	4145	4145	0
219	20240305	162400	421844305	4145	4145	4145	4145	0
220	20240305	162300	421844305	4145	4145	4145	4145	0
221	20240305	162200	421844305	4145	4145	4145	4145	0
222	20240305	162100	421844305	4145	4145	4145	4145	0
223	20240305	162000	421844305	4145	4145	4145	4145	0
224	20240305	161900	421844305	4145	4145	4145	4145	0
225	20240305	161800	421844305	4145	4145	4145	4145	0
226	20240305	161700	421844305	4145	4145	4145	4145	0
227	20240305	161600	421844305	4145	4145	4145	4145	0
228	20240305	161500	421844305	4145	4145	4145	4145	0
229	20240305	161400	421844305	4145	4145	4145	4145	0
230	20240305	161300	421844305	4145	4145	4145	4145	0
231	20240305	161200	421844305	4145	4145	4145	4145	0
232	20240305	161100	421844305	4145	4145	4145	4145	0
233	20240305	161000	421844305	4145	4145	4145	4145	0
234	20240305	160900	421844305	4145	4145	4145	4145	0
235	20240305	160800	421844305	4145	4145	4145	4145	0
236	20240305	160700	421844305	4145	4145	4145	4145	0
237	20240305	160600	421844305	4145	4145	4145	4145	0
238	20240305	160500	421844305	4145	4145	4145	4145	0
239	20240305	160400	421844305	4145	4145	4145	4145	0
240	20240305	160300	421844305	4145	4145	4145	4145	0
241	20240305	160200	421844305	4145	4145	4145	4145	0
242	20240305	160100	421844305	4145	4145	4145	4145	2097
243	20240305	160000	421844305	4145	4145	4145	4145	0
244	20240305	155900	421844305	4145	4145	4145	4145	0
245	20240305	155800	421844305	4145	4145	4145	4145	0
246	20240305	155700	421844305	4145	4145	4145	4145	0
247	20240305	155600	421844305	4145	4145	4145	4145	0
248	20240305	155500	421844305	4145	4145	4145	4145	0
249	20240305	155400	421844305	4145	4145	4145	4145	0
250	20240305	155300	421844305	4145	4145	4145	4145	0
251	20240305	155200	421844305	4145	4145	4145	4145	0
252	20240305	155100	421844305	4145	4145	4145	4145	0
253	20240305	155000	421844305	4145	4145	4145	4145	0
254	20240305	154900	421844305	4145	4145	4145	4145	0
255	20240305	154800	421844305	4145	4145	4145	4145	0
256	20240305	154700	421844305	4145	4145	4145	4145	0
257	20240305	154600	421844305	4145	4145	4145	4145	0
258	20240305	154500	421844305	4145	4145	4145	4145	0
259	20240305	154400	421844305	4145	4145	4145	4145	0
260	20240305	154300	421844305	4145	4145	4145	4145	0
261	20240305	154200	421844305	4145	4145	4145	4145	0
262	20240305	154100	421844305	4145	4145	4145	4145	0
263	20240305	154000	421844305	4145	4145	4145	4145	0
264	20240305	153900	421844305	4145	4145	4145	4145	0
265	20240305	153800	421844305	4145	4145	4145	4145	0
266	20240305	153700	421844305	4145	4145	4145	4145	0
267	20240305	153600	421844305	4145	4145	4145	4145	0
268	20240305	153500	421844305	4145	4145	4145	4145	0
269	20240305	153400	421844305	4145	4145	4145	4145	0
270	20240305	153300	421844305	4145	4145	4145	4145	0
271	20240305	153200	421844305	4145	4145	4145	4145	0
272	20240305	153100	421844305	4145	4145	4145	4145	2097
273	20240305	153000	421844305	4145	4145	4145	4145	2097
274	20240305	152900	413152240	4140	4140	4140	4140	0
275	20240305	152800	413152240	4140	4140	4140	4140	0
276	20240305	152700	413152240	4140	4140	4140	4140	0
277	20240305	152600	413152240	4140	4140	4140	4140	0
278	20240305	152500	413152240	4140	4140	4140	4140	0
279	20240305	152400	413152240	4140	4140	4140	4140	0
280	20240305	152300	413152240	4140	4140	4140	4140	0
281	20240305	152200	413152240	4140	4140	4140	4140	0
282	20240305	152100	413152240	4140	4140	4140	4140	0
283	20240305	152000	413152240	4140	4140	4140	4140	0
284	20240305	151900	413152240	4140	4140	4140	4140	1373
285	20240305	151800	407468020	4140	4140	4140	4140	0
286	20240305	151700	407468020	4140	4140	4140	4140	0
287	20240305	151600	407468020	4140	4135	4140	4135	1797
288	20240305	151500	400032660	4130	4130	4130	4130	0
289	20240305	151400	400032660	4130	4130	4130	4130	0
290	20240305	151300	400032660	4130	4130	4130	4130	0
291	20240305	151200	400032660	4130	4130	4130	4130	0
292	20240305	151100	400032660	4130	4130	4130	4130	0
293	20240305	151000	400032660	4130	4130	4130	4130	0
294	20240305	150900	400032660	4130	4130	4130	4130	0
295	20240305	150800	400032660	4130	4130	4130	4130	0
296	20240305	150700	400032660	4130	4135	4135	4130	2291
297	20240305	150600	390559780	4135	4135	4135	4135	0
298	20240305	150500	390559780	4135	4135	4135	4135	0
299	20240305	150400	390559780	4135	4135	4135	4135	0
300	20240305	150300	390559780	4135	4135	4135	4135	0
301	20240305	150200	390559780	4135	4135	4135	4135	0
302	20240305	150100	390559780	4135	4135	4135	4135	0
303	20240305	150000	390559780	4135	4135	4135	4135	0
304	20240305	145900	390559780	4135	4135	4135	4135	0
305	20240305	145800	390559780	4135	4135	4135	4135	0
306	20240305	145700	390559780	4135	4135	4135	4135	0
307	20240305	145600	390559780	4135	4135	4135	4135	0
308	20240305	145500	390559780	4135	4135	4135	4135	0
309	20240305	145400	390559780	4135	4135	4135	4135	0
310	20240305	145300	390559780	4135	4135	4135	4135	0
311	20240305	145200	390559780	4135	4135	4135	4135	0
312	20240305	145100	390559780	4135	4135	4135	4135	0
313	20240305	145000	390559780	4135	4135	4135	4135	3
314	20240305	144900	390547375	4135	4135	4135	4135	40
315	20240305	144800	390381975	4140	4135	4140	4135	58
316	20240305	144700	390142045	4135	4135	4135	4135	1036
317	20240305	144600	385858185	4135	4135	4135	4135	0
318	20240305	144500	385858185	4135	4135	4135	4135	0
319	20240305	144400	385858185	4135	4135	4135	4135	0
320	20240305	144300	385858185	4135	4135	4135	4135	0
321	20240305	144200	385858185	4135	4135	4135	4135	0
322	20240305	144100	385858185	4135	4135	4135	4135	0
323	20240305	144000	385858185	4135	4135	4135	4135	3
324	20240305	143900	385845780	4135	4135	4135	4135	40
325	20240305	143800	385680380	4135	4135	4140	4135	40
326	20240305	143700	385514970	4135	4135	4135	4135	1054
327	20240305	143600	381156680	4140	4140	4140	4140	0
328	20240305	143500	381156680	4140	4140	4140	4140	0
329	20240305	143400	381156680	4140	4140	4140	4140	0
330	20240305	143300	381156680	4140	4140	4140	4140	0
331	20240305	143200	381156680	4140	4140	4140	4140	0
332	20240305	143100	381156680	4140	4140	4140	4140	0
333	20240305	143000	381156680	4140	4140	4140	4140	0
334	20240305	142900	381156680	4140	4140	4140	4140	0
335	20240305	142800	381156680	4140	4140	4140	4140	0
336	20240305	142700	381156680	4140	4140	4140	4140	0
337	20240305	142600	381156680	4140	4140	4140	4140	0
338	20240305	142500	381156680	4140	4140	4140	4140	0
339	20240305	142400	381156680	4140	4140	4140	4140	0
340	20240305	142300	381156680	4140	4140	4140	4140	5
341	20240305	142200	381135980	4135	4135	4135	4135	0
342	20240305	142100	381135980	4135	4135	4135	4135	0
343	20240305	142000	381135980	4135	4135	4135	4135	0
344	20240305	141900	381135980	4135	4135	4135	4135	0
345	20240305	141800	381135980	4135	4135	4135	4135	0
346	20240305	141700	381135980	4135	4135	4135	4135	1
347	20240305	141600	381131845	4135	4135	4135	4135	390
348	20240305	141500	379519195	4135	4135	4135	4135	0
349	20240305	141400	379519195	4135	4135	4135	4135	0
350	20240305	141300	379519195	4135	4135	4135	4135	1
351	20240305	141200	379515060	4135	4135	4135	4135	19
352	20240305	141100	379436495	4135	4135	4135	4135	18
353	20240305	141000	379362065	4135	4140	4140	4135	506
354	20240305	140900	377267310	4130	4130	4130	4130	0
355	20240305	140800	377267310	4130	4130	4130	4130	0
356	20240305	140700	377267310	4130	4130	4130	4130	0
357	20240305	140600	377267310	4130	4130	4130	4130	0
358	20240305	140500	377267310	4130	4130	4130	4130	0
359	20240305	140400	377267310	4130	4130	4130	4130	0
360	20240305	140300	377267310	4130	4130	4130	4130	0
361	20240305	140200	377267310	4130	4130	4130	4130	0
362	20240305	140100	377267310	4130	4130	4130	4130	0
363	20240305	140000	377267310	4130	4130	4130	4130	0
364	20240305	135900	377267310	4130	4130	4130	4130	0
365	20240305	135800	377267310	4130	4130	4130	4130	0
366	20240305	135700	377267310	4130	4130	4130	4130	0
367	20240305	135600	377267310	4130	4130	4130	4130	0
368	20240305	135500	377267310	4130	4130	4130	4130	0
369	20240305	135400	377267310	4130	4130	4130	4130	0
370	20240305	135300	377267310	4130	4130	4130	4130	0
371	20240305	135200	377267310	4130	4130	4130	4130	0
372	20240305	135100	377267310	4130	4130	4130	4130	0
373	20240305	135000	377267310	4130	4130	4130	4130	0
374	20240305	134900	377267310	4130	4130	4130	4130	0
375	20240305	134800	377267310	4130	4130	4130	4130	0
376	20240305	134700	377267310	4130	4130	4130	4130	0
377	20240305	134600	377267310	4130	4130	4130	4130	0
378	20240305	134500	377267310	4130	4130	4130	4130	0
379	20240305	134400	377267310	4130	4130	4130	4130	0
380	20240305	134300	377267310	4130	4130	4130	4130	0
381	20240305	134200	377267310	4130	4130	4130	4130	0
382	20240305	134100	377267310	4130	4130	4130	4130	0
383	20240305	134000	377267310	4130	4130	4130	4130	0
384	20240305	133900	377267310	4130	4130	4130	4130	845
385	20240305	133800	373777460	4130	4130	4130	4130	0
386	20240305	133700	373777460	4130	4130	4130	4130	0
387	20240305	133600	373777460	4130	4130	4130	4130	0
388	20240305	133500	373777460	4130	4130	4130	4130	0
389	20240305	133400	373777460	4130	4130	4130	4130	0
390	20240305	133300	373777460	4130	4130	4130	4130	0
391	20240305	133200	373777460	4130	4130	4130	4130	0
392	20240305	133100	373777460	4130	4130	4130	4130	0
393	20240305	133000	373777460	4130	4130	4130	4130	0
394	20240305	132900	373777460	4130	4130	4130	4130	0
395	20240305	132800	373777460	4130	4130	4130	4130	0
396	20240305	132700	373777460	4130	4130	4130	4130	0
397	20240305	132600	373777460	4130	4130	4130	4130	0
398	20240305	132500	373777460	4130	4130	4130	4130	0
399	20240305	132400	373777460	4130	4130	4130	4130	0
400	20240305	132300	373777460	4130	4130	4130	4130	0
401	20240305	132200	373777460	4130	4130	4130	4130	0
402	20240305	132100	373777460	4130	4130	4130	4130	0
403	20240305	132000	373777460	4130	4130	4130	4130	0
404	20240305	131900	373777460	4130	4130	4130	4130	0
405	20240305	131800	373777460	4130	4130	4130	4130	585
406	20240305	131700	371361410	4130	4130	4130	4130	10
407	20240305	131600	371320110	4130	4130	4130	4130	493
408	20240305	131500	369284020	4130	4130	4130	4130	1173
409	20240305	131400	364439530	4130	4130	4130	4130	895
410	20240305	131300	360743180	4125	4125	4125	4125	1875
411	20240305	131200	353008805	4130	4125	4130	4125	351
412	20240305	131100	351559180	4130	4130	4130	4130	22978
413	20240305	131000	256660040	4130	4130	4130	4130	10455
414	20240305	130900	213480890	4125	4140	4140	4125	10017
415	20240305	130800	172087000	4140	4140	4140	4140	0
416	20240305	130700	172087000	4140	4140	4140	4140	3912
417	20240305	130600	155891320	4140	4140	4140	4140	0
418	20240305	130500	155891320	4140	4140	4140	4140	0
419	20240305	130400	155891320	4140	4140	4140	4140	0
420	20240305	130300	155891320	4140	4140	4140	4140	0
421	20240305	130200	155891320	4140	4140	4140	4140	0
422	20240305	130100	155891320	4140	4140	4140	4140	0
423	20240305	130000	155891320	4140	4140	4140	4140	0
424	20240305	125900	155891320	4140	4140	4140	4140	0
425	20240305	125800	155891320	4140	4140	4140	4140	0
426	20240305	125700	155891320	4140	4140	4140	4140	0
427	20240305	125600	155891320	4140	4140	4140	4140	0
428	20240305	125500	155891320	4140	4140	4140	4140	0
429	20240305	125400	155891320	4140	4140	4140	4140	0
430	20240305	125300	155891320	4140	4140	4140	4140	0
431	20240305	125200	155891320	4140	4140	4140	4140	0
432	20240305	125100	155891320	4140	4140	4140	4140	0
433	20240305	125000	155891320	4140	4140	4140	4140	0
434	20240305	124900	155891320	4140	4140	4140	4140	0
435	20240305	124800	155891320	4140	4140	4140	4140	0
436	20240305	124700	155891320	4140	4140	4140	4140	0
437	20240305	124600	155891320	4140	4140	4140	4140	0
438	20240305	124500	155891320	4140	4140	4140	4140	0
439	20240305	124400	155891320	4140	4140	4140	4140	0
440	20240305	124300	155891320	4140	4140	4140	4140	0
441	20240305	124200	155891320	4140	4140	4140	4140	0
442	20240305	124100	155891320	4140	4140	4140	4140	0
443	20240305	124000	155891320	4140	4140	4140	4140	0
444	20240305	123900	155891320	4140	4140	4140	4140	0
445	20240305	123800	155891320	4140	4140	4140	4140	0
446	20240305	123700	155891320	4140	4140	4140	4140	0
447	20240305	123600	155891320	4140	4140	4140	4140	0
448	20240305	123500	155891320	4140	4140	4140	4140	0
449	20240305	123400	155891320	4140	4140	4140	4140	0
450	20240305	123300	155891320	4140	4140	4140	4140	0
451	20240305	123200	155891320	4140	4140	4140	4140	0
452	20240305	123100	155891320	4140	4140	4140	4140	0
453	20240305	123000	155891320	4140	4140	4140	4140	0
454	20240305	122900	155891320	4140	4140	4140	4140	24
455	20240305	122800	155791960	4150	4150	4150	4150	0
456	20240305	122700	155791960	4150	4150	4150	4150	0
457	20240305	122600	155791960	4150	4150	4150	4150	0
458	20240305	122500	155791960	4150	4150	4150	4150	0
459	20240305	122400	155791960	4150	4150	4150	4150	0
460	20240305	122300	155791960	4150	4150	4150	4150	0
461	20240305	122200	155791960	4150	4150	4150	4150	0
462	20240305	122100	155791960	4150	4150	4150	4150	0
463	20240305	122000	155791960	4150	4150	4150	4150	0
464	20240305	121900	155791960	4150	4150	4150	4150	0
465	20240305	121800	155791960	4150	4150	4150	4150	0
466	20240305	121700	155791960	4150	4150	4150	4150	0
467	20240305	121600	155791960	4150	4150	4150	4150	0
468	20240305	121500	155791960	4150	4150	4150	4150	0
469	20240305	121400	155791960	4150	4150	4150	4150	0
470	20240305	121300	155791960	4150	4150	4150	4150	0
471	20240305	121200	155791960	4150	4150	4150	4150	0
472	20240305	121100	155791960	4150	4150	4150	4150	0
473	20240305	121000	155791960	4150	4150	4150	4150	0
474	20240305	120900	155791960	4150	4150	4150	4150	0
475	20240305	120800	155791960	4150	4150	4150	4150	0
476	20240305	120700	155791960	4150	4150	4150	4150	0
477	20240305	120600	155791960	4150	4150	4150	4150	0
478	20240305	120500	155791960	4150	4150	4150	4150	0
479	20240305	120400	155791960	4150	4150	4150	4150	0
480	20240305	120300	155791960	4150	4150	4150	4150	0
481	20240305	120200	155791960	4150	4150	4150	4150	0
482	20240305	120100	155791960	4150	4145	4150	4145	2200
483	20240305	120000	146663960	4145	4145	4145	4145	0
484	20240305	115900	146663960	4145	4145	4145	4145	0
485	20240305	115800	146663960	4145	4145	4145	4145	0
486	20240305	115700	146663960	4145	4145	4145	4145	0
487	20240305	115600	146663960	4145	4145	4145	4145	0
488	20240305	115500	146663960	4145	4145	4145	4145	0
489	20240305	115400	146663960	4145	4145	4145	4145	0
490	20240305	115300	146663960	4145	4145	4145	4145	0
491	20240305	115200	146663960	4145	4145	4145	4145	0
492	20240305	115100	146663960	4145	4145	4145	4145	0
493	20240305	115000	146663960	4145	4145	4145	4145	0
494	20240305	114900	146663960	4145	4145	4145	4145	0
495	20240305	114800	146663960	4145	4145	4145	4145	0
496	20240305	114700	146663960	4145	4145	4145	4145	0
497	20240305	114600	146663960	4145	4145	4145	4145	2043
498	20240305	114500	138195725	4150	4150	4150	4150	0
499	20240305	114400	138195725	4150	4150	4150	4150	0
500	20240305	114300	138195725	4150	4150	4150	4150	0
501	20240305	114200	138195725	4150	4150	4150	4150	0
502	20240305	114100	138195725	4150	4150	4150	4150	0
503	20240305	114000	138195725	4150	4150	4150	4150	0
504	20240305	113900	138195725	4150	4150	4150	4150	0
505	20240305	113800	138195725	4150	4150	4150	4150	0
506	20240305	113700	138195725	4150	4150	4150	4150	0
507	20240305	113600	138195725	4150	4150	4150	4150	0
508	20240305	113500	138195725	4150	4150	4150	4150	0
509	20240305	113400	138195725	4150	4150	4150	4150	0
510	20240305	113300	138195725	4150	4150	4150	4150	0
511	20240305	113200	138195725	4150	4150	4150	4150	0
512	20240305	113100	138195725	4150	4150	4150	4150	0
513	20240305	113000	138195725	4150	4150	4150	4150	0
514	20240305	112900	138195725	4150	4150	4150	4150	0
515	20240305	112800	138195725	4150	4150	4150	4150	0
516	20240305	112700	138195725	4150	4150	4150	4150	0
517	20240305	112600	138195725	4150	4150	4150	4150	0
518	20240305	112500	138195725	4150	4150	4150	4150	0
519	20240305	112400	138195725	4150	4150	4150	4150	0
520	20240305	112300	138195725	4150	4150	4150	4150	0
521	20240305	112200	138195725	4150	4150	4150	4150	0
522	20240305	112100	138195725	4150	4150	4150	4150	0
523	20240305	112000	138195725	4150	4150	4150	4150	0
524	20240305	111900	138195725	4150	4150	4150	4150	0
525	20240305	111800	138195725	4150	4150	4150	4150	1000
526	20240305	111700	134045725	4150	4150	4150	4150	0
527	20240305	111600	134045725	4150	4150	4150	4150	0
528	20240305	111500	134045725	4150	4150	4150	4150	0
529	20240305	111400	134045725	4150	4145	4150	4145	7117
530	20240305	111300	104512675	4150	4150	4150	4150	0
531	20240305	111200	104512675	4150	4150	4150	4150	0
532	20240305	111100	104512675	4150	4150	4150	4150	0
533	20240305	111000	104512675	4150	4150	4150	4150	0
534	20240305	110900	104512675	4150	4150	4150	4150	0
535	20240305	110800	104512675	4150	4150	4150	4150	0
536	20240305	110700	104512675	4150	4150	4150	4150	0
537	20240305	110600	104512675	4150	4150	4150	4150	0
538	20240305	110500	104512675	4150	4150	4150	4150	0
539	20240305	110400	104512675	4150	4150	4150	4150	0
540	20240305	110300	104512675	4150	4150	4150	4150	0
541	20240305	110200	104512675	4150	4150	4150	4150	0
542	20240305	110100	104512675	4150	4150	4150	4150	0
543	20240305	110000	104512675	4150	4150	4150	4150	0
544	20240305	105900	104512675	4150	4150	4150	4150	0
545	20240305	105800	104512675	4150	4150	4150	4150	0
546	20240305	105700	104512675	4150	4150	4150	4150	0
547	20240305	105600	104512675	4150	4150	4150	4150	0
548	20240305	105500	104512675	4150	4150	4150	4150	10
549	20240305	105400	104471175	4140	4140	4140	4140	0
550	20240305	105300	104471175	4140	4140	4140	4140	0
551	20240305	105200	104471175	4140	4140	4140	4140	0
552	20240305	105100	104471175	4140	4140	4140	4140	0
553	20240305	105000	104471175	4140	4140	4140	4140	0
554	20240305	104900	104471175	4140	4140	4140	4140	0
555	20240305	104800	104471175	4140	4140	4140	4140	100
556	20240305	104700	104057175	4140	4140	4140	4140	0
557	20240305	104600	104057175	4140	4140	4140	4140	2000
558	20240305	104500	95777175	4150	4150	4150	4150	0
559	20240305	104400	95777175	4150	4150	4150	4150	0
560	20240305	104300	95777175	4150	4150	4150	4150	0
561	20240305	104200	95777175	4150	4150	4150	4150	0
562	20240305	104100	95777175	4150	4150	4150	4150	0
563	20240305	104000	95777175	4150	4150	4150	4150	0
564	20240305	103900	95777175	4150	4150	4150	4150	0
565	20240305	103800	95777175	4150	4150	4150	4150	0
566	20240305	103700	95777175	4150	4150	4150	4150	0
567	20240305	103600	95777175	4150	4150	4150	4150	0
568	20240305	103500	95777175	4150	4150	4150	4150	0
569	20240305	103400	95777175	4150	4150	4150	4150	0
570	20240305	103300	95777175	4150	4150	4150	4150	0
571	20240305	103200	95777175	4150	4150	4150	4150	170
572	20240305	103100	95071675	4150	4150	4150	4150	0
573	20240305	103000	95071675	4150	4145	4150	4145	5229
574	20240305	102900	73393340	4145	4145	4145	4145	0
575	20240305	102800	73393340	4145	4145	4145	4145	0
576	20240305	102700	73393340	4145	4145	4145	4145	0
577	20240305	102600	73393340	4145	4145	4145	4145	0
578	20240305	102500	73393340	4145	4145	4145	4145	360
579	20240305	102400	71901140	4145	4145	4145	4145	0
580	20240305	102300	71901140	4145	4145	4145	4145	2
581	20240305	102200	71892850	4145	4145	4145	4145	0
582	20240305	102100	71892850	4145	4145	4145	4145	0
583	20240305	102000	71892850	4145	4145	4145	4145	0
584	20240305	101900	71892850	4145	4145	4145	4145	0
585	20240305	101800	71892850	4145	4145	4145	4145	2
586	20240305	101700	71884560	4145	4145	4145	4145	0
587	20240305	101600	71884560	4145	4145	4145	4145	0
588	20240305	101500	71884560	4145	4145	4145	4145	0
589	20240305	101400	71884560	4145	4145	4145	4145	0
590	20240305	101300	71884560	4145	4145	4145	4145	0
591	20240305	101200	71884560	4145	4145	4145	4145	0
592	20240305	101100	71884560	4145	4145	4145	4145	0
593	20240305	101000	71884560	4145	4145	4145	4145	0
594	20240305	100900	71884560	4145	4145	4145	4145	0
595	20240305	100800	71884560	4145	4145	4145	4145	0
596	20240305	100700	71884560	4145	4145	4145	4145	0
597	20240305	100600	71884560	4145	4145	4145	4145	0
598	20240305	100500	71884560	4145	4145	4145	4145	0
599	20240305	100400	71884560	4145	4145	4145	4145	376
600	20240305	100300	70326040	4130	4130	4130	4130	0
601	20240305	100200	70326040	4130	4130	4130	4130	0
602	20240305	100100	70326040	4130	4130	4130	4130	0
603	20240305	100000	70326040	4130	4130	4130	4130	0
604	20240305	095900	70326040	4130	4130	4130	4130	0
605	20240305	095800	70326040	4130	4130	4130	4130	0
606	20240305	095700	70326040	4130	4130	4130	4130	0
607	20240305	095600	70326040	4130	4130	4130	4130	0
608	20240305	095500	70326040	4130	4130	4130	4130	0
609	20240305	095400	70326040	4130	4140	4145	4130	13721
610	20240305	095300	13588530	4145	4145	4145	4145	0
611	20240305	095200	13588530	4145	4145	4145	4145	0
612	20240305	095100	13588530	4145	4145	4145	4145	0
613	20240305	095000	13588530	4145	4145	4145	4145	829
614	20240305	094900	10152325	4145	4145	4145	4145	0
615	20240305	094800	10152325	4145	4145	4145	4145	0
616	20240305	094700	10152325	4145	4145	4145	4145	0
617	20240305	094600	10152325	4145	4145	4145	4145	0
618	20240305	094500	10152325	4145	4145	4145	4145	0
619	20240305	094400	10152325	4145	4145	4150	4145	463
620	20240305	094300	8231970	4145	4145	4145	4145	0
621	20240305	094200	8231970	4145	4145	4145	4145	785
622	20240305	094100	4978145	4145	4145	4145	4145	0
623	20240305	094000	4978145	4145	4145	4145	4145	0
624	20240305	093900	4978145	4145	4145	4145	4145	0
625	20240305	093800	4978145	4145	4145	4145	4145	0
626	20240305	093700	4978145	4145	4145	4145	4145	0
627	20240305	093600	4978145	4145	4145	4145	4145	0
628	20240305	093500	4978145	4145	4145	4145	4145	0
629	20240305	093400	4978145	4145	4145	4145	4145	0
630	20240305	093300	4978145	4145	4145	4145	4145	0
631	20240305	093200	4978145	4145	4145	4145	4145	0
632	20240305	093100	4978145	4145	4145	4145	4145	0
633	20240305	093000	4978145	4145	4145	4145	4145	0
634	20240305	092900	4978145	4145	4145	4145	4145	0
635	20240305	092800	4978145	4145	4145	4145	4145	0
636	20240305	092700	4978145	4145	4145	4145	4145	0
637	20240305	092600	4978145	4145	4145	4145	4145	0
638	20240305	092500	4978145	4145	4145	4145	4145	0
639	20240305	092400	4978145	4145	4145	4145	4145	0
640	20240305	092300	4978145	4145	4145	4145	4145	0
641	20240305	092200	4978145	4145	4145	4145	4145	100
642	20240305	092100	4563645	4145	4145	4145	4145	274
643	20240305	092000	3427915	4145	4145	4145	4145	0
644	20240305	091900	3427915	4145	4145	4145	4145	6
645	20240305	091800	3403045	4145	4145	4145	4145	0
646	20240305	091700	3403045	4145	4145	4145	4145	0
647	20240305	091600	3403045	4145	4145	4145	4145	0
648	20240305	091500	3403045	4145	4145	4145	4145	0
649	20240305	091400	3403045	4145	4145	4145	4145	2
650	20240305	091300	3394755	4145	4145	4145	4145	2
651	20240305	091200	3386465	4145	4145	4145	4145	250
652	20240305	091100	2350215	4145	4145	4145	4145	0
653	20240305	091000	2350215	4145	4145	4145	4145	0
654	20240305	090900	2350215	4145	4145	4145	4145	0
655	20240305	090800	2350215	4145	4145	4145	4145	0
656	20240305	090700	2350215	4145	4145	4145	4145	0
657	20240305	090600	2350215	4145	4145	4145	4145	566
658	20240305	090500	4145	4145	4145	4145	4145	0
659	20240305	090400	4145	4145	4145	4145	4145	0
660	20240305	090300	4145	4145	4145	4145	4145	0
661	20240305	090200	4145	4145	4145	4145	4145	0
662	20240305	090100	4145	4145	4145	4145	4145	0
663	20240305	090000	4145	4145	4145	4145	4145	1