KissMeData/352910/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211400	299837860	7960	7960	7960	7960	184
3	20240305	211300	299837860	7960	7960	7960	7960	0
4	20240305	211200	299837860	7960	7960	7960	7960	0
5	20240305	211100	299837860	7960	7960	7960	7960	0
6	20240305	211000	299837860	7960	7960	7960	7960	0
7	20240305	210900	299837860	7960	7960	7960	7960	0
8	20240305	210800	299837860	7960	7960	7960	7960	0
9	20240305	210700	299837860	7960	7960	7960	7960	0
10	20240305	210600	299837860	7960	7960	7960	7960	0
11	20240305	210500	299837860	7960	7960	7960	7960	0
12	20240305	210400	299837860	7960	7960	7960	7960	0
13	20240305	210300	299837860	7960	7960	7960	7960	0
14	20240305	210200	299837860	7960	7960	7960	7960	0
15	20240305	210100	299837860	7960	7960	7960	7960	0
16	20240305	210000	299837860	7960	7960	7960	7960	0
17	20240305	205900	299837860	7960	7960	7960	7960	0
18	20240305	205800	299837860	7960	7960	7960	7960	0
19	20240305	205700	299837860	7960	7960	7960	7960	0
20	20240305	205600	299837860	7960	7960	7960	7960	0
21	20240305	205500	299837860	7960	7960	7960	7960	0
22	20240305	205400	299837860	7960	7960	7960	7960	0
23	20240305	205300	299837860	7960	7960	7960	7960	0
24	20240305	205200	299837860	7960	7960	7960	7960	0
25	20240305	205100	299837860	7960	7960	7960	7960	0
26	20240305	205000	299837860	7960	7960	7960	7960	0
27	20240305	204900	299837860	7960	7960	7960	7960	0
28	20240305	204800	299837860	7960	7960	7960	7960	0
29	20240305	204700	299837860	7960	7960	7960	7960	0
30	20240305	204600	299837860	7960	7960	7960	7960	0
31	20240305	204500	299837860	7960	7960	7960	7960	0
32	20240305	204400	299837860	7960	7960	7960	7960	184
33	20240305	204300	299837860	7960	7960	7960	7960	0
34	20240305	204200	299837860	7960	7960	7960	7960	0
35	20240305	204100	299837860	7960	7960	7960	7960	0
36	20240305	204000	299837860	7960	7960	7960	7960	0
37	20240305	203900	299837860	7960	7960	7960	7960	0
38	20240305	203800	299837860	7960	7960	7960	7960	0
39	20240305	203700	299837860	7960	7960	7960	7960	0
40	20240305	203600	299837860	7960	7960	7960	7960	0
41	20240305	203500	299837860	7960	7960	7960	7960	0
42	20240305	203400	299837860	7960	7960	7960	7960	0
43	20240305	203300	299837860	7960	7960	7960	7960	0
44	20240305	203200	299837860	7960	7960	7960	7960	0
45	20240305	203100	299837860	7960	7960	7960	7960	0
46	20240305	203000	299837860	7960	7960	7960	7960	0
47	20240305	202900	299837860	7960	7960	7960	7960	0
48	20240305	202800	299837860	7960	7960	7960	7960	0
49	20240305	202700	299837860	7960	7960	7960	7960	0
50	20240305	202600	299837860	7960	7960	7960	7960	0
51	20240305	202500	299837860	7960	7960	7960	7960	0
52	20240305	202400	299837860	7960	7960	7960	7960	0
53	20240305	202300	299837860	7960	7960	7960	7960	0
54	20240305	202200	299837860	7960	7960	7960	7960	0
55	20240305	202100	299837860	7960	7960	7960	7960	0
56	20240305	202000	299837860	7960	7960	7960	7960	0
57	20240305	201900	299837860	7960	7960	7960	7960	0
58	20240305	201800	299837860	7960	7960	7960	7960	0
59	20240305	201700	299837860	7960	7960	7960	7960	0
60	20240305	201600	299837860	7960	7960	7960	7960	0
61	20240305	201500	299837860	7960	7960	7960	7960	0
62	20240305	201400	299837860	7960	7960	7960	7960	184
63	20240305	201300	299837860	7960	7960	7960	7960	0
64	20240305	201200	299837860	7960	7960	7960	7960	0
65	20240305	201100	299837860	7960	7960	7960	7960	0
66	20240305	201000	299837860	7960	7960	7960	7960	0
67	20240305	200900	299837860	7960	7960	7960	7960	0
68	20240305	200800	299837860	7960	7960	7960	7960	0
69	20240305	200700	299837860	7960	7960	7960	7960	0
70	20240305	200600	299837860	7960	7960	7960	7960	0
71	20240305	200500	299837860	7960	7960	7960	7960	0
72	20240305	200400	299837860	7960	7960	7960	7960	0
73	20240305	200300	299837860	7960	7960	7960	7960	0
74	20240305	200200	299837860	7960	7960	7960	7960	0
75	20240305	200100	299837860	7960	7960	7960	7960	0
76	20240305	200000	299837860	7960	7960	7960	7960	0
77	20240305	195900	299837860	7960	7960	7960	7960	0
78	20240305	195800	299837860	7960	7960	7960	7960	0
79	20240305	195700	299837860	7960	7960	7960	7960	0
80	20240305	195600	299837860	7960	7960	7960	7960	0
81	20240305	195500	299837860	7960	7960	7960	7960	0
82	20240305	195400	299837860	7960	7960	7960	7960	0
83	20240305	195300	299837860	7960	7960	7960	7960	0
84	20240305	195200	299837860	7960	7960	7960	7960	0
85	20240305	195100	299837860	7960	7960	7960	7960	0
86	20240305	195000	299837860	7960	7960	7960	7960	0
87	20240305	194900	299837860	7960	7960	7960	7960	0
88	20240305	194800	299837860	7960	7960	7960	7960	0
89	20240305	194700	299837860	7960	7960	7960	7960	0
90	20240305	194600	299837860	7960	7960	7960	7960	0
91	20240305	194500	299837860	7960	7960	7960	7960	0
92	20240305	194400	299837860	7960	7960	7960	7960	184
93	20240305	194300	299837860	7960	7960	7960	7960	0
94	20240305	194200	299837860	7960	7960	7960	7960	0
95	20240305	194100	299837860	7960	7960	7960	7960	0
96	20240305	194000	299837860	7960	7960	7960	7960	0
97	20240305	193900	299837860	7960	7960	7960	7960	0
98	20240305	193800	299837860	7960	7960	7960	7960	0
99	20240305	193700	299837860	7960	7960	7960	7960	0
100	20240305	193600	299837860	7960	7960	7960	7960	0
101	20240305	193500	299837860	7960	7960	7960	7960	0
102	20240305	193400	299837860	7960	7960	7960	7960	0
103	20240305	193300	299837860	7960	7960	7960	7960	0
104	20240305	193200	299837860	7960	7960	7960	7960	0
105	20240305	193100	299837860	7960	7960	7960	7960	0
106	20240305	193000	299837860	7960	7960	7960	7960	0
107	20240305	192900	299837860	7960	7960	7960	7960	0
108	20240305	192800	299837860	7960	7960	7960	7960	0
109	20240305	192700	299837860	7960	7960	7960	7960	0
110	20240305	192600	299837860	7960	7960	7960	7960	0
111	20240305	192500	299837860	7960	7960	7960	7960	0
112	20240305	192400	299837860	7960	7960	7960	7960	0
113	20240305	192300	299837860	7960	7960	7960	7960	0
114	20240305	192200	299837860	7960	7960	7960	7960	0
115	20240305	192100	299837860	7960	7960	7960	7960	0
116	20240305	192000	299837860	7960	7960	7960	7960	0
117	20240305	191900	299837860	7960	7960	7960	7960	0
118	20240305	191800	299837860	7960	7960	7960	7960	0
119	20240305	191700	299837860	7960	7960	7960	7960	0
120	20240305	191600	299837860	7960	7960	7960	7960	0
121	20240305	191500	299837860	7960	7960	7960	7960	0
122	20240305	191400	299837860	7960	7960	7960	7960	184
123	20240305	191300	299837860	7960	7960	7960	7960	0
124	20240305	191200	299837860	7960	7960	7960	7960	0
125	20240305	191100	299837860	7960	7960	7960	7960	0
126	20240305	191000	299837860	7960	7960	7960	7960	0
127	20240305	190900	299837860	7960	7960	7960	7960	0
128	20240305	190800	299837860	7960	7960	7960	7960	0
129	20240305	190700	299837860	7960	7960	7960	7960	0
130	20240305	190600	299837860	7960	7960	7960	7960	0
131	20240305	190500	299837860	7960	7960	7960	7960	0
132	20240305	190400	299837860	7960	7960	7960	7960	0
133	20240305	190300	299837860	7960	7960	7960	7960	0
134	20240305	190200	299837860	7960	7960	7960	7960	0
135	20240305	190100	299837860	7960	7960	7960	7960	0
136	20240305	190000	299837860	7960	7960	7960	7960	0
137	20240305	185900	299837860	7960	7960	7960	7960	0
138	20240305	185800	299837860	7960	7960	7960	7960	0
139	20240305	185700	299837860	7960	7960	7960	7960	0
140	20240305	185600	299837860	7960	7960	7960	7960	0
141	20240305	185500	299837860	7960	7960	7960	7960	0
142	20240305	185400	299837860	7960	7960	7960	7960	0
143	20240305	185300	299837860	7960	7960	7960	7960	0
144	20240305	185200	299837860	7960	7960	7960	7960	0
145	20240305	185100	299837860	7960	7960	7960	7960	0
146	20240305	185000	299837860	7960	7960	7960	7960	0
147	20240305	184900	299837860	7960	7960	7960	7960	0
148	20240305	184800	299837860	7960	7960	7960	7960	0
149	20240305	184700	299837860	7960	7960	7960	7960	0
150	20240305	184600	299837860	7960	7960	7960	7960	0
151	20240305	184500	299837860	7960	7960	7960	7960	0
152	20240305	184400	299837860	7960	7960	7960	7960	184
153	20240305	184300	299837860	7960	7960	7960	7960	0
154	20240305	184200	299837860	7960	7960	7960	7960	0
155	20240305	184100	299837860	7960	7960	7960	7960	0
156	20240305	184000	299837860	7960	7960	7960	7960	0
157	20240305	183900	299837860	7960	7960	7960	7960	0
158	20240305	183800	299837860	7960	7960	7960	7960	0
159	20240305	183700	299837860	7960	7960	7960	7960	0
160	20240305	183600	299837860	7960	7960	7960	7960	0
161	20240305	183500	299837860	7960	7960	7960	7960	0
162	20240305	183400	299837860	7960	7960	7960	7960	0
163	20240305	183300	299837860	7960	7960	7960	7960	0
164	20240305	183200	299837860	7960	7960	7960	7960	0
165	20240305	183100	299837860	7960	7960	7960	7960	0
166	20240305	183000	299837860	7960	7960	7960	7960	0
167	20240305	182900	299837860	7960	7960	7960	7960	0
168	20240305	182800	299837860	7960	7960	7960	7960	0
169	20240305	182700	299837860	7960	7960	7960	7960	0
170	20240305	182600	299837860	7960	7960	7960	7960	0
171	20240305	182500	299837860	7960	7960	7960	7960	0
172	20240305	182400	299837860	7960	7960	7960	7960	0
173	20240305	182300	299837860	7960	7960	7960	7960	0
174	20240305	182200	299837860	7960	7960	7960	7960	0
175	20240305	182100	299837860	7960	7960	7960	7960	0
176	20240305	182000	299837860	7960	7960	7960	7960	0
177	20240305	181900	299837860	7960	7960	7960	7960	0
178	20240305	181800	299837860	7960	7960	7960	7960	0
179	20240305	181700	299837860	7960	7960	7960	7960	0
180	20240305	181600	299837860	7960	7960	7960	7960	0
181	20240305	181500	299837860	7960	7960	7960	7960	0
182	20240305	181400	299837860	7960	7960	7960	7960	184
183	20240305	181300	299837860	7960	7960	7960	7960	0
184	20240305	181200	299837860	7960	7960	7960	7960	0
185	20240305	181100	299837860	7960	7960	7960	7960	0
186	20240305	181000	299837860	7960	7960	7960	7960	0
187	20240305	180900	299837860	7960	7960	7960	7960	0
188	20240305	180800	299837860	7960	7960	7960	7960	0
189	20240305	180700	299837860	7960	7960	7960	7960	0
190	20240305	180600	299837860	7960	7960	7960	7960	0
191	20240305	180500	299837860	7960	7960	7960	7960	0
192	20240305	180400	299837860	7960	7960	7960	7960	0
193	20240305	180300	299837860	7960	7960	7960	7960	0
194	20240305	180200	299837860	7960	7960	7960	7960	0
195	20240305	180100	299837860	7960	7960	7960	7960	0
196	20240305	180000	299837860	7960	7960	7960	7960	0
197	20240305	175900	299837860	7960	7960	7960	7960	0
198	20240305	175800	299837860	7960	7960	7960	7960	0
199	20240305	175700	299837860	7960	7960	7960	7960	0
200	20240305	175600	299837860	7960	7960	7960	7960	0
201	20240305	175500	299837860	7960	7960	7960	7960	0
202	20240305	175400	299837860	7960	7960	7960	7960	0
203	20240305	175300	299837860	7960	7960	7960	7960	0
204	20240305	175200	299837860	7960	7960	7960	7960	0
205	20240305	175100	299837860	7960	7960	7960	7960	0
206	20240305	175000	299837860	7960	7960	7960	7960	0
207	20240305	174900	299837860	7960	7960	7960	7960	0
208	20240305	174800	299837860	7960	7960	7960	7960	0
209	20240305	174700	299837860	7960	7960	7960	7960	0
210	20240305	174600	299837860	7960	7960	7960	7960	0
211	20240305	174500	299837860	7960	7960	7960	7960	0
212	20240305	174400	299837860	7960	7960	7960	7960	184
213	20240305	174300	299837860	7960	7960	7960	7960	0
214	20240305	174200	299837860	7960	7960	7960	7960	0
215	20240305	174100	299837860	7960	7960	7960	7960	0
216	20240305	174000	299837860	7960	7960	7960	7960	0
217	20240305	173900	299837860	7960	7960	7960	7960	0
218	20240305	173800	299837860	7960	7960	7960	7960	0
219	20240305	173700	299837860	7960	7960	7960	7960	0
220	20240305	173600	299837860	7960	7960	7960	7960	0
221	20240305	173500	299837860	7960	7960	7960	7960	0
222	20240305	173400	299837860	7960	7960	7960	7960	0
223	20240305	173300	299837860	7960	7960	7960	7960	0
224	20240305	173200	299837860	7960	7960	7960	7960	0
225	20240305	173100	299837860	7960	7960	7960	7960	0
226	20240305	173000	299837860	7960	7960	7960	7960	0
227	20240305	172900	299837860	7960	7960	7960	7960	0
228	20240305	172800	299837860	7960	7960	7960	7960	0
229	20240305	172700	299837860	7960	7960	7960	7960	0
230	20240305	172600	299837860	7960	7960	7960	7960	0
231	20240305	172500	299837860	7960	7960	7960	7960	0
232	20240305	172400	299837860	7960	7960	7960	7960	0
233	20240305	172300	299837860	7960	7960	7960	7960	0
234	20240305	172200	299837860	7960	7960	7960	7960	0
235	20240305	172100	299837860	7960	7960	7960	7960	0
236	20240305	172000	299837860	7960	7960	7960	7960	0
237	20240305	171900	299837860	7960	7960	7960	7960	0
238	20240305	171800	299837860	7960	7960	7960	7960	0
239	20240305	171700	299837860	7960	7960	7960	7960	0
240	20240305	171600	299837860	7960	7960	7960	7960	0
241	20240305	171500	299837860	7960	7960	7960	7960	0
242	20240305	171400	299837860	7960	7960	7960	7960	184
243	20240305	171300	299837860	7960	7960	7960	7960	0
244	20240305	171200	299837860	7960	7960	7960	7960	0
245	20240305	171100	299837860	7960	7960	7960	7960	0
246	20240305	171000	299837860	7960	7960	7960	7960	0
247	20240305	170900	299837860	7960	7960	7960	7960	0
248	20240305	170800	299837860	7960	7960	7960	7960	0
249	20240305	170700	299837860	7960	7960	7960	7960	0
250	20240305	170600	299837860	7960	7960	7960	7960	0
251	20240305	170500	299837860	7960	7960	7960	7960	0
252	20240305	170400	299837860	7960	7960	7960	7960	0
253	20240305	170300	299837860	7960	7960	7960	7960	0
254	20240305	170200	299837860	7960	7960	7960	7960	0
255	20240305	170100	299837860	7960	7960	7960	7960	0
256	20240305	170000	299837860	7960	7960	7960	7960	0
257	20240305	165900	299837860	7960	7960	7960	7960	0
258	20240305	165800	299837860	7960	7960	7960	7960	0
259	20240305	165700	299837860	7960	7960	7960	7960	0
260	20240305	165600	299837860	7960	7960	7960	7960	0
261	20240305	165500	299837860	7960	7960	7960	7960	0
262	20240305	165400	299837860	7960	7960	7960	7960	0
263	20240305	165300	299837860	7960	7960	7960	7960	0
264	20240305	165200	299837860	7960	7960	7960	7960	0
265	20240305	165100	299837860	7960	7960	7960	7960	0
266	20240305	165000	299837860	7960	7960	7960	7960	0
267	20240305	164900	299837860	7960	7960	7960	7960	0
268	20240305	164800	299837860	7960	7960	7960	7960	0
269	20240305	164700	299837860	7960	7960	7960	7960	0
270	20240305	164600	299837860	7960	7960	7960	7960	0
271	20240305	164500	299837860	7960	7960	7960	7960	0
272	20240305	164400	299837860	7960	7960	7960	7960	184
273	20240305	164300	299837860	7960	7960	7960	7960	0
274	20240305	164200	299837860	7960	7960	7960	7960	0
275	20240305	164100	299837860	7960	7960	7960	7960	0
276	20240305	164000	299837860	7960	7960	7960	7960	0
277	20240305	163900	299837860	7960	7960	7960	7960	0
278	20240305	163800	299837860	7960	7960	7960	7960	0
279	20240305	163700	299837860	7960	7960	7960	7960	0
280	20240305	163600	299837860	7960	7960	7960	7960	0
281	20240305	163500	299837860	7960	7960	7960	7960	0
282	20240305	163400	299837860	7960	7960	7960	7960	0
283	20240305	163300	299837860	7960	7960	7960	7960	0
284	20240305	163200	299837860	7960	7960	7960	7960	0
285	20240305	163100	299837860	7960	7960	7960	7960	0
286	20240305	163000	299837860	7960	7960	7960	7960	0
287	20240305	162900	299837860	7960	7960	7960	7960	0
288	20240305	162800	299837860	7960	7960	7960	7960	0
289	20240305	162700	299837860	7960	7960	7960	7960	0
290	20240305	162600	299837860	7960	7960	7960	7960	0
291	20240305	162500	299837860	7960	7960	7960	7960	0
292	20240305	162400	299837860	7960	7960	7960	7960	0
293	20240305	162300	299837860	7960	7960	7960	7960	0
294	20240305	162200	299837860	7960	7960	7960	7960	0
295	20240305	162100	299837860	7960	7960	7960	7960	0
296	20240305	162000	299837860	7960	7960	7960	7960	0
297	20240305	161900	299837860	7960	7960	7960	7960	0
298	20240305	161800	299837860	7960	7960	7960	7960	0
299	20240305	161700	299837860	7960	7960	7960	7960	0
300	20240305	161600	299837860	7960	7960	7960	7960	0
301	20240305	161500	299837860	7960	7960	7960	7960	0
302	20240305	161400	299837860	7960	7960	7960	7960	184
303	20240305	161300	299837860	7960	7960	7960	7960	0
304	20240305	161200	299837860	7960	7960	7960	7960	0
305	20240305	161100	299837860	7960	7960	7960	7960	0
306	20240305	161000	299837860	7960	7960	7960	7960	0
307	20240305	160900	299837860	7960	7960	7960	7960	0
308	20240305	160800	299837860	7960	7960	7960	7960	0
309	20240305	160700	299837860	7960	7960	7960	7960	0
310	20240305	160600	299837860	7960	7960	7960	7960	0
311	20240305	160500	299837860	7960	7960	7960	7960	0
312	20240305	160400	299837860	7960	7960	7960	7960	0
313	20240305	160300	299837860	7960	7960	7960	7960	0
314	20240305	160200	299837860	7960	7960	7960	7960	0
315	20240305	160100	299837860	7960	7960	7960	7960	0
316	20240305	160000	299837860	7960	7960	7960	7960	0
317	20240305	155900	299837860	7960	7960	7960	7960	0
318	20240305	155800	299837860	7960	7960	7960	7960	0
319	20240305	155700	299837860	7960	7960	7960	7960	0
320	20240305	155600	299837860	7960	7960	7960	7960	0
321	20240305	155500	299837860	7960	7960	7960	7960	0
322	20240305	155400	299837860	7960	7960	7960	7960	0
323	20240305	155300	299837860	7960	7960	7960	7960	0
324	20240305	155200	299837860	7960	7960	7960	7960	0
325	20240305	155100	299837860	7960	7960	7960	7960	0
326	20240305	155000	299837860	7960	7960	7960	7960	0
327	20240305	154900	299837860	7960	7960	7960	7960	0
328	20240305	154800	299837860	7960	7960	7960	7960	0
329	20240305	154700	299837860	7960	7960	7960	7960	0
330	20240305	154600	299837860	7960	7960	7960	7960	0
331	20240305	154500	299837860	7960	7960	7960	7960	0
332	20240305	154400	299837860	7960	7960	7960	7960	184
333	20240305	154300	299837860	7960	7960	7960	7960	0
334	20240305	154200	299837860	7960	7960	7960	7960	0
335	20240305	154100	299837860	7960	7960	7960	7960	0
336	20240305	154000	299837860	7960	7960	7960	7960	0
337	20240305	153900	299837860	7960	7960	7960	7960	0
338	20240305	153800	299837860	7960	7960	7960	7960	0
339	20240305	153700	299837860	7960	7960	7960	7960	0
340	20240305	153600	299837860	7960	7960	7960	7960	0
341	20240305	153500	299837860	7960	7960	7960	7960	0
342	20240305	153400	299837860	7960	7960	7960	7960	0
343	20240305	153300	299837860	7960	7960	7960	7960	0
344	20240305	153200	299837860	7960	7960	7960	7960	0
345	20240305	153100	299837860	7960	7960	7960	7960	0
346	20240305	153000	299837860	7960	7960	7960	7960	184
347	20240305	152900	298373220	7870	7870	7870	7870	0
348	20240305	152800	298373220	7870	7870	7870	7870	0
349	20240305	152700	298373220	7870	7870	7870	7870	0
350	20240305	152600	298373220	7870	7870	7870	7870	0
351	20240305	152500	298373220	7870	7870	7870	7870	0
352	20240305	152400	298373220	7870	7870	7870	7870	0
353	20240305	152300	298373220	7870	7870	7870	7870	0
354	20240305	152200	298373220	7870	7870	7870	7870	0
355	20240305	152100	298373220	7870	7870	7870	7870	0
356	20240305	152000	298373220	7870	7870	7870	7870	0
357	20240305	151900	298373220	7870	7870	7870	7870	0
358	20240305	151800	298373220	7870	7870	7870	7870	24
359	20240305	151700	298184340	7870	7870	7870	7870	30
360	20240305	151600	297948240	7870	7860	7870	7860	67
361	20240305	151500	297421600	7870	7870	7870	7850	1779
362	20240305	151400	283449850	7870	7870	7870	7870	96
363	20240305	151300	282694330	7870	7890	7890	7860	2017
364	20240305	151200	266830420	7890	7890	7890	7890	155
365	20240305	151100	265607470	7890	7900	7900	7880	184
366	20240305	151000	264155620	7900	7900	7900	7900	1
367	20240305	150900	264147720	7940	7920	7940	7870	5688
368	20240305	150800	219179610	7920	7930	7930	7920	169
369	20240305	150700	217839770	7930	7930	7930	7930	99
370	20240305	150600	217054700	7940	7940	7940	7940	74
371	20240305	150500	216467140	7930	7930	7940	7930	130
372	20240305	150400	215436230	7930	7930	7930	7930	122
373	20240305	150300	214468770	7930	7930	7930	7930	160
374	20240305	150200	213199970	7930	7930	7930	7930	33
375	20240305	150100	212938280	7930	7920	7930	7920	131
376	20240305	150000	211900740	7920	7930	7930	7920	105
377	20240305	145900	211068420	7930	7920	7930	7920	133
378	20240305	145800	210014700	7930	7920	7930	7920	98
379	20240305	145700	209238530	7930	7930	7930	7930	87
380	20240305	145600	208548620	7930	7930	7940	7930	297
381	20240305	145500	206193400	7930	7930	7930	7930	65
382	20240305	145400	205677950	7930	7930	7930	7930	65
383	20240305	145300	205162500	7930	7930	7940	7930	97
384	20240305	145200	204392970	7930	7940	7940	7930	66
385	20240305	145100	203868940	7940	7940	7940	7940	97
386	20240305	145000	203098760	7930	7930	7930	7930	95
387	20240305	144900	202345410	7930	7940	7940	7930	67
388	20240305	144800	201814080	7940	7940	7940	7940	98
389	20240305	144700	201035960	7930	7930	7930	7930	60
390	20240305	144600	200560160	7930	7940	7940	7930	140
391	20240305	144500	199449860	7940	7940	7940	7940	27
392	20240305	144400	199235480	7980	7960	7980	7960	91
393	20240305	144300	198510780	7960	7960	7970	7960	72
394	20240305	144200	197937650	7930	7930	7930	7930	64
395	20240305	144100	197430130	7930	7930	7940	7930	163
396	20240305	144000	196137530	7930	7930	7930	7930	0
397	20240305	143900	196137530	7930	7930	7930	7930	71
398	20240305	143800	195574500	7930	7940	7940	7930	112
399	20240305	143700	194685750	7940	7940	7940	7940	129
400	20240305	143600	193661490	7940	7940	7940	7940	0
401	20240305	143500	193661490	7940	7940	7940	7940	32
402	20240305	143400	193407410	7970	7970	7970	7970	627
403	20240305	143300	188410220	7930	7930	7930	7930	0
404	20240305	143200	188410220	7930	7930	7930	7930	0
405	20240305	143100	188410220	7930	7930	7930	7930	0
406	20240305	143000	188410220	7930	7950	7950	7930	148
407	20240305	142900	187235360	7950	7950	7950	7950	0
408	20240305	142800	187235360	7950	7950	7950	7950	0
409	20240305	142700	187235360	7950	7950	7950	7950	10
410	20240305	142600	187155860	7930	7930	7930	7930	0
411	20240305	142500	187155860	7930	7930	7930	7930	0
412	20240305	142400	187155860	7930	7930	7930	7930	0
413	20240305	142300	187155860	7930	7950	7950	7930	100
414	20240305	142200	186362580	7970	7970	7970	7970	0
415	20240305	142100	186362580	7970	7970	7970	7970	0
416	20240305	142000	186362580	7970	7970	7970	7970	0
417	20240305	141900	186362580	7970	7970	7970	7970	3
418	20240305	141800	186338670	7970	7970	7970	7970	0
419	20240305	141700	186338670	7970	7970	7970	7950	12
420	20240305	141600	186243070	7970	7970	7970	7970	5
421	20240305	141500	186203220	7970	7970	7970	7970	0
422	20240305	141400	186203220	7970	7970	7970	7970	0
423	20240305	141300	186203220	7970	7970	7970	7970	10
424	20240305	141200	186123520	7970	7950	7970	7950	12
425	20240305	141100	186028000	7940	7940	7940	7940	0
426	20240305	141000	186028000	7940	7940	7940	7940	0
427	20240305	140900	186028000	7940	7940	7940	7940	0
428	20240305	140800	186028000	7940	7940	7940	7940	2
429	20240305	140700	186012120	7940	7940	7940	7940	0
430	20240305	140600	186012120	7940	7940	7940	7940	2
431	20240305	140500	185996240	7940	7940	7940	7940	0
432	20240305	140400	185996240	7940	7940	7940	7940	2
433	20240305	140300	185980360	7940	7940	7940	7940	0
434	20240305	140200	185980360	7940	7940	7940	7940	2
435	20240305	140100	185964480	7930	7930	7930	7930	0
436	20240305	140000	185964480	7930	7930	7930	7930	0
437	20240305	135900	185964480	7930	7930	7930	7930	0
438	20240305	135800	185964480	7930	7930	7930	7930	2
439	20240305	135700	185948620	7930	7930	7930	7930	0
440	20240305	135600	185948620	7930	7930	7930	7930	0
441	20240305	135500	185948620	7930	7930	7930	7930	0
442	20240305	135400	185948620	7930	7930	7930	7930	0
443	20240305	135300	185948620	7930	7930	7930	7930	0
444	20240305	135200	185948620	7930	7930	7930	7930	0
445	20240305	135100	185948620	7930	7930	7930	7930	0
446	20240305	135000	185948620	7930	7930	7930	7930	0
447	20240305	134900	185948620	7930	7930	7930	7930	0
448	20240305	134800	185948620	7930	7930	7930	7930	0
449	20240305	134700	185948620	7930	7930	7930	7930	0
450	20240305	134600	185948620	7930	7930	7930	7930	0
451	20240305	134500	185948620	7930	7930	7930	7930	50
452	20240305	134400	185552120	7930	7930	7930	7930	0
453	20240305	134300	185552120	7930	7940	7940	7930	1808
454	20240305	134200	171212910	7940	7940	7940	7940	10
455	20240305	134100	171133510	7940	7940	7940	7940	0
456	20240305	134000	171133510	7940	7940	7940	7940	0
457	20240305	133900	171133510	7940	7950	7950	7940	70
458	20240305	133800	170577610	7940	7940	7940	7940	0
459	20240305	133700	170577610	7940	7950	7950	7940	796
460	20240305	133600	164254750	7950	7950	7950	7950	0
461	20240305	133500	164254750	7950	7950	7950	7950	0
462	20240305	133400	164254750	7950	7950	7950	7950	0
463	20240305	133300	164254750	7950	7950	7950	7950	0
464	20240305	133200	164254750	7950	7950	7950	7950	102
465	20240305	133100	163443850	7950	7950	7950	7950	0
466	20240305	133000	163443850	7950	7950	7950	7950	0
467	20240305	132900	163443850	7950	7950	7950	7950	30
468	20240305	132800	163205350	7950	7950	7950	7950	0
469	20240305	132700	163205350	7950	7950	7950	7950	0
470	20240305	132600	163205350	7950	7950	7950	7950	0
471	20240305	132500	163205350	7950	7950	7950	7950	409
472	20240305	132400	159953800	7970	7970	7970	7970	0
473	20240305	132300	159953800	7970	7970	7970	7970	0
474	20240305	132200	159953800	7970	7970	7970	7970	0
475	20240305	132100	159953800	7970	7970	7970	7970	0
476	20240305	132000	159953800	7970	7970	7970	7970	0
477	20240305	131900	159953800	7970	7970	7970	7970	0
478	20240305	131800	159953800	7970	7970	7970	7970	0
479	20240305	131700	159953800	7970	7970	7970	7970	0
480	20240305	131600	159953800	7970	7970	7970	7970	0
481	20240305	131500	159953800	7970	7970	7970	7970	1
482	20240305	131400	159945830	7970	7970	7970	7970	0
483	20240305	131300	159945830	7970	7970	7970	7970	0
484	20240305	131200	159945830	7970	7970	7970	7970	0
485	20240305	131100	159945830	7970	7970	7970	7970	1
486	20240305	131000	159937860	7970	7970	7970	7970	0
487	20240305	130900	159937860	7970	7970	7970	7970	1
488	20240305	130800	159929890	7970	7970	7970	7970	0
489	20240305	130700	159929890	7970	7970	7970	7970	0
490	20240305	130600	159929890	7970	7970	7970	7970	0
491	20240305	130500	159929890	7970	7970	7970	7970	0
492	20240305	130400	159929890	7970	7970	7970	7970	2
493	20240305	130300	159913950	7970	7970	7970	7970	0
494	20240305	130200	159913950	7970	7970	7970	7970	1330
495	20240305	130100	149313850	7980	7980	7980	7980	0
496	20240305	130000	149313850	7980	7980	7980	7980	0
497	20240305	125900	149313850	7980	7980	7980	7980	0
498	20240305	125800	149313850	7980	7980	7980	7980	0
499	20240305	125700	149313850	7980	7980	7980	7980	152
500	20240305	125600	148100890	7970	7970	7970	7970	0
501	20240305	125500	148100890	7970	7970	7970	7970	0
502	20240305	125400	148100890	7970	7970	7970	7970	0
503	20240305	125300	148100890	7970	7970	7970	7970	0
504	20240305	125200	148100890	7970	7970	7970	7970	0
505	20240305	125100	148100890	7970	7970	7970	7970	0
506	20240305	125000	148100890	7970	7970	7970	7970	10
507	20240305	124900	148021190	7970	7980	7980	7970	6
508	20240305	124800	147973360	7980	7980	7980	7980	0
509	20240305	124700	147973360	7980	7980	7980	7980	0
510	20240305	124600	147973360	7980	7980	7980	7980	0
511	20240305	124500	147973360	7980	7980	7980	7980	0
512	20240305	124400	147973360	7980	7980	7980	7980	0
513	20240305	124300	147973360	7980	7980	7980	7980	0
514	20240305	124200	147973360	7980	7980	7980	7980	0
515	20240305	124100	147973360	7980	7980	7980	7980	1
516	20240305	124000	147965380	7980	7980	7980	7980	0
517	20240305	123900	147965380	7980	7980	7980	7980	0
518	20240305	123800	147965380	7980	7980	7980	7980	0
519	20240305	123700	147965380	7980	7980	7980	7980	0
520	20240305	123600	147965380	7980	7980	7980	7980	1
521	20240305	123500	147957400	7980	7980	7980	7980	0
522	20240305	123400	147957400	7980	7980	7980	7980	28
523	20240305	123300	147733960	7980	7980	7980	7980	20
524	20240305	123200	147574360	7980	7980	7980	7980	0
525	20240305	123100	147574360	7980	7980	7980	7980	0
526	20240305	123000	147574360	7980	7980	7980	7980	0
527	20240305	122900	147574360	7980	7980	7980	7980	0
528	20240305	122800	147574360	7980	7980	7980	7980	0
529	20240305	122700	147574360	7980	7980	7980	7980	0
530	20240305	122600	147574360	7980	7980	7980	7980	0
531	20240305	122500	147574360	7980	7980	7980	7980	1
532	20240305	122400	147566380	7970	7970	7970	7970	0
533	20240305	122300	147566380	7970	7970	7970	7970	0
534	20240305	122200	147566380	7970	7970	7970	7970	0
535	20240305	122100	147566380	7970	7970	7970	7970	530
536	20240305	122000	143342280	7970	7970	7970	7970	0
537	20240305	121900	143342280	7970	7970	7970	7970	0
538	20240305	121800	143342280	7970	7970	7970	7970	0
539	20240305	121700	143342280	7970	7970	7970	7970	30
540	20240305	121600	143103180	7970	7970	7970	7970	0
541	20240305	121500	143103180	7970	7970	7970	7970	0
542	20240305	121400	143103180	7970	7970	7970	7970	0
543	20240305	121300	143103180	7970	7970	7970	7970	0
544	20240305	121200	143103180	7970	7970	7970	7970	0
545	20240305	121100	143103180	7970	7950	7970	7950	16
546	20240305	121000	142975960	7950	7950	7950	7950	0
547	20240305	120900	142975960	7950	7950	7950	7950	0
548	20240305	120800	142975960	7950	7950	7950	7950	0
549	20240305	120700	142975960	7950	7950	7950	7950	0
550	20240305	120600	142975960	7950	7950	7950	7950	20
551	20240305	120500	142816960	7950	7950	7950	7950	0
552	20240305	120400	142816960	7950	7950	7950	7950	13
553	20240305	120300	142713610	7950	7950	7950	7950	0
554	20240305	120200	142713610	7950	7950	7950	7950	0
555	20240305	120100	142713610	7950	7950	7950	7950	1
556	20240305	120000	142705660	7940	7940	7940	7940	0
557	20240305	115900	142705660	7940	7940	7940	7940	0
558	20240305	115800	142705660	7940	7940	7940	7940	0
559	20240305	115700	142705660	7940	7940	7940	7940	100
560	20240305	115600	141911660	7940	7940	7940	7940	0
561	20240305	115500	141911660	7940	7940	7940	7940	0
562	20240305	115400	141911660	7940	7940	7940	7940	216
563	20240305	115300	140196620	7940	7940	7940	7940	0
564	20240305	115200	140196620	7940	7940	7940	7940	0
565	20240305	115100	140196620	7940	7940	7940	7940	0
566	20240305	115000	140196620	7940	7940	7940	7940	224
567	20240305	114900	138418060	7940	7940	7940	7940	0
568	20240305	114800	138418060	7940	7940	7940	7940	31
569	20240305	114700	138171920	7980	7980	7980	7980	0
570	20240305	114600	138171920	7980	7980	7980	7980	0
571	20240305	114500	138171920	7980	7980	7980	7980	1
572	20240305	114400	138163940	7940	7940	7940	7940	0
573	20240305	114300	138163940	7940	7970	7980	7940	1336
574	20240305	114200	127551630	7970	7970	7970	7970	0
575	20240305	114100	127551630	7970	7970	7970	7970	100
576	20240305	114000	126754630	7970	7970	7970	7970	0
577	20240305	113900	126754630	7970	7970	7970	7970	0
578	20240305	113800	126754630	7970	7970	7970	7970	0
579	20240305	113700	126754630	7970	7970	7970	7970	0
580	20240305	113600	126754630	7970	7970	7970	7970	0
581	20240305	113500	126754630	7970	7970	7970	7970	0
582	20240305	113400	126754630	7970	7970	7970	7970	5
583	20240305	113300	126714780	7970	7950	7970	7950	320
584	20240305	113200	124170760	7950	7950	7950	7950	130
585	20240305	113100	123137260	7950	7950	7950	7950	0
586	20240305	113000	123137260	7950	7950	7950	7950	57
587	20240305	112900	122684110	7960	7960	7960	7960	23
588	20240305	112800	122501030	7970	7970	7970	7970	0
589	20240305	112700	122501030	7970	7970	7970	7970	0
590	20240305	112600	122501030	7970	7970	7970	7970	0
591	20240305	112500	122501030	7970	7970	7970	7970	0
592	20240305	112400	122501030	7970	7970	7970	7970	1
593	20240305	112300	122493060	7970	7970	7970	7970	5
594	20240305	112200	122453210	7970	7970	7970	7970	0
595	20240305	112100	122453210	7970	7970	7970	7970	0
596	20240305	112000	122453210	7970	7970	7970	7970	5
597	20240305	111900	122413360	7970	7970	7970	7970	0
598	20240305	111800	122413360	7970	7970	7970	7970	0
599	20240305	111700	122413360	7970	7970	7970	7970	1
600	20240305	111600	122405390	7970	7970	7970	7970	0
601	20240305	111500	122405390	7970	7970	7970	7970	0
602	20240305	111400	122405390	7970	7970	7970	7970	1
603	20240305	111300	122397420	7970	7970	7970	7970	0
604	20240305	111200	122397420	7970	7970	7970	7970	0
605	20240305	111100	122397420	7970	7970	7970	7970	1
606	20240305	111000	122389450	7960	7960	7960	7960	0
607	20240305	110900	122389450	7960	7960	7960	7960	0
608	20240305	110800	122389450	7960	7960	7960	7960	380
609	20240305	110700	119364650	7950	7950	7950	7950	0
610	20240305	110600	119364650	7950	7950	7950	7950	619
611	20240305	110500	114443600	7950	7950	7950	7950	1
612	20240305	110400	114435650	7950	7950	7950	7950	0
613	20240305	110300	114435650	7950	7950	7950	7950	0
614	20240305	110200	114435650	7950	7950	7950	7950	0
615	20240305	110100	114435650	7950	7950	7950	7950	0
616	20240305	110000	114435650	7950	7950	7950	7950	0
617	20240305	105900	114435650	7950	7950	7950	7950	125
618	20240305	105800	113441900	7950	7950	7950	7950	0
619	20240305	105700	113441900	7950	7950	7950	7950	0
620	20240305	105600	113441900	7950	7950	7950	7950	0
621	20240305	105500	113441900	7950	7950	7950	7950	0
622	20240305	105400	113441900	7950	7950	7950	7950	0
623	20240305	105300	113441900	7950	7950	7950	7950	10
624	20240305	105200	113362400	7950	7950	7950	7950	20
625	20240305	105100	113203400	7930	7930	7930	7930	0
626	20240305	105000	113203400	7930	7940	7940	7930	60
627	20240305	104900	112727590	7930	7930	7930	7930	0
628	20240305	104800	112727590	7930	7930	7930	7930	0
629	20240305	104700	112727590	7930	7930	7930	7930	0
630	20240305	104600	112727590	7930	7930	7930	7930	0
631	20240305	104500	112727590	7930	7930	7930	7930	0
632	20240305	104400	112727590	7930	7930	7930	7930	0
633	20240305	104300	112727590	7930	7930	7930	7930	1626
634	20240305	104200	99833410	7930	7930	7930	7930	0
635	20240305	104100	99833410	7930	7930	7930	7930	0
636	20240305	104000	99833410	7930	7930	7930	7930	0
637	20240305	103900	99833410	7930	7930	7930	7930	68
638	20240305	103800	99294170	7940	7940	7940	7940	855
639	20240305	103700	92505470	7950	7950	7950	7950	5
640	20240305	103600	92465720	7950	7950	7950	7950	0
641	20240305	103500	92465720	7950	7950	7950	7950	3
642	20240305	103400	92441870	7940	7940	7940	7940	0
643	20240305	103300	92441870	7940	7940	7940	7940	0
644	20240305	103200	92441870	7940	7940	7940	7940	10
645	20240305	103100	92362470	7940	7940	7940	7940	20
646	20240305	103000	92203670	7940	7940	7940	7940	0
647	20240305	102900	92203670	7940	7940	7940	7940	1
648	20240305	102800	92195730	7940	7940	7940	7940	1811
649	20240305	102700	77816390	7950	7950	7950	7950	50
650	20240305	102600	77418890	7950	7950	7950	7950	100
651	20240305	102500	76623890	7950	7950	7950	7950	0
652	20240305	102400	76623890	7950	7950	7950	7950	1
653	20240305	102300	76615940	7950	7950	7950	7950	20
654	20240305	102200	76456940	7950	7950	7950	7950	0
655	20240305	102100	76456940	7950	7950	7950	7950	35
656	20240305	102000	76178690	7950	7950	7950	7950	0
657	20240305	101900	76178690	7950	7950	7950	7950	10
658	20240305	101800	76099190	7950	7950	7950	7950	0
659	20240305	101700	76099190	7950	7950	7950	7950	0
660	20240305	101600	76099190	7950	7950	7950	7950	2
661	20240305	101500	76083290	7950	7950	7960	7950	640
662	20240305	101400	70995280	7950	7950	7950	7950	12
663	20240305	101300	70899880	7960	7960	7960	7960	0
664	20240305	101200	70899880	7960	7960	7960	7960	100
665	20240305	101100	70103880	7960	7960	7960	7960	1
666	20240305	101000	70095920	7950	7950	7950	7950	0
667	20240305	100900	70095920	7950	7950	7950	7950	1
668	20240305	100800	70087970	7960	7960	7960	7960	0
669	20240305	100700	70087970	7960	7960	7960	7960	0
670	20240305	100600	70087970	7960	7960	7960	7960	0
671	20240305	100500	70087970	7960	7960	7960	7960	0
672	20240305	100400	70087970	7960	7960	7960	7960	18
673	20240305	100300	69944690	7960	7960	7960	7960	32
674	20240305	100200	69689970	7950	7950	7950	7950	0
675	20240305	100100	69689970	7950	7950	7950	7950	0
676	20240305	100000	69689970	7950	7950	7950	7950	0
677	20240305	095900	69689970	7950	7950	7960	7950	42
678	20240305	095800	69355860	7960	7960	7960	7960	0
679	20240305	095700	69355860	7960	7960	7960	7960	0
680	20240305	095600	69355860	7960	7960	7960	7960	50
681	20240305	095500	68957860	7960	7960	7960	7960	20
682	20240305	095400	68798660	7960	7960	7960	7960	1
683	20240305	095300	68790700	7950	7950	7950	7950	144
684	20240305	095200	67645900	7950	7960	7960	7950	97
685	20240305	095100	66874630	7950	7950	7950	7950	0
686	20240305	095000	66874630	7950	7950	7950	7950	0
687	20240305	094900	66874630	7950	7960	7960	7950	48
688	20240305	094800	66492990	7960	7970	7970	7960	10
689	20240305	094700	66413370	7960	7960	7960	7960	0
690	20240305	094600	66413370	7960	7960	7960	7960	0
691	20240305	094500	66413370	7960	7960	7960	7950	762
692	20240305	094400	60354810	7980	7980	7980	7980	147
693	20240305	094300	59181750	7980	7980	7980	7980	0
694	20240305	094200	59181750	7980	7980	7980	7980	0
695	20240305	094100	59181750	7980	7990	7990	7980	43
696	20240305	094000	58838580	7980	7980	7980	7980	12
697	20240305	093900	58742820	7980	7960	7980	7960	84
698	20240305	093800	58074160	7960	7960	7960	7960	0
699	20240305	093700	58074160	7960	7960	7960	7960	6
700	20240305	093600	58026400	7960	7970	7970	7960	800
701	20240305	093500	51653470	7980	7990	7990	7980	276
702	20240305	093400	49450790	7980	7990	7990	7980	41
703	20240305	093300	49123600	7980	7980	7980	7980	1
704	20240305	093200	49115620	7980	7980	7980	7980	0
705	20240305	093100	49115620	7980	7980	7980	7980	0
706	20240305	093000	49115620	7980	7980	7980	7980	185
707	20240305	092900	47639320	7980	7980	7980	7980	0
708	20240305	092800	47639320	7980	7970	7980	7970	5
709	20240305	092700	47599430	7940	7950	7950	7940	573
710	20240305	092600	43048560	7940	7940	7940	7940	0
711	20240305	092500	43048560	7940	7940	7940	7940	0
712	20240305	092400	43048560	7940	7940	7940	7940	0
713	20240305	092300	43048560	7940	7940	7940	7940	0
714	20240305	092200	43048560	7940	7950	7950	7940	192
715	20240305	092100	41524020	7950	7950	7950	7950	5
716	20240305	092000	41484270	7960	7960	7960	7960	17
717	20240305	091900	41348950	7960	7960	7960	7960	160
718	20240305	091800	40075350	7930	7930	7930	7930	18
719	20240305	091700	39932610	7930	7930	7930	7930	2
720	20240305	091600	39916750	7920	7930	7930	7920	153
721	20240305	091500	38704630	7930	7930	7930	7930	0
722	20240305	091400	38704630	7930	7930	7930	7930	159
723	20240305	091300	37443760	7920	7950	7950	7920	422
724	20240305	091200	34089620	7950	7950	7950	7950	0
725	20240305	091100	34089620	7950	7950	7950	7950	0
726	20240305	091000	34089620	7950	7950	7950	7950	0
727	20240305	090900	34089620	7950	7960	7960	7950	110
728	20240305	090800	33215110	7950	7950	7950	7950	10
729	20240305	090700	33135610	7960	7980	7980	7960	482
730	20240305	090600	29294210	7990	7990	7990	7990	0
731	20240305	090500	29294210	7990	8000	8000	7990	215
732	20240305	090400	27576170	8000	8000	8000	8000	1
733	20240305	090300	27568170	8000	8000	8000	8000	1
734	20240305	090200	27560170	7990	7990	7990	7990	0
735	20240305	090100	27560170	7990	7990	7990	7990	1
736	20240305	090000	27552180	8000	8060	8060	8000	3441