KissMeData/082210/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	195200	394841115	4065	4065	4065	4065	817
3	20240306	195100	394841115	4065	4065	4065	4065	0
4	20240306	195000	394841115	4065	4065	4065	4065	0
5	20240306	194900	394841115	4065	4065	4065	4065	0
6	20240306	194800	394841115	4065	4065	4065	4065	0
7	20240306	194700	394841115	4065	4065	4065	4065	0
8	20240306	194600	394841115	4065	4065	4065	4065	0
9	20240306	194500	394841115	4065	4065	4065	4065	0
10	20240306	194400	394841115	4065	4065	4065	4065	0
11	20240306	194300	394841115	4065	4065	4065	4065	0
12	20240306	194200	394841115	4065	4065	4065	4065	0
13	20240306	194100	394841115	4065	4065	4065	4065	0
14	20240306	194000	394841115	4065	4065	4065	4065	0
15	20240306	193900	394841115	4065	4065	4065	4065	0
16	20240306	193800	394841115	4065	4065	4065	4065	0
17	20240306	193700	394841115	4065	4065	4065	4065	0
18	20240306	193600	394841115	4065	4065	4065	4065	0
19	20240306	193500	394841115	4065	4065	4065	4065	0
20	20240306	193400	394841115	4065	4065	4065	4065	0
21	20240306	193300	394841115	4065	4065	4065	4065	0
22	20240306	193200	394841115	4065	4065	4065	4065	0
23	20240306	193100	394841115	4065	4065	4065	4065	0
24	20240306	193000	394841115	4065	4065	4065	4065	0
25	20240306	192900	394841115	4065	4065	4065	4065	0
26	20240306	192800	394841115	4065	4065	4065	4065	0
27	20240306	192700	394841115	4065	4065	4065	4065	0
28	20240306	192600	394841115	4065	4065	4065	4065	0
29	20240306	192500	394841115	4065	4065	4065	4065	0
30	20240306	192400	394841115	4065	4065	4065	4065	0
31	20240306	192300	394841115	4065	4065	4065	4065	0
32	20240306	192200	394841115	4065	4065	4065	4065	817
33	20240306	192100	394841115	4065	4065	4065	4065	0
34	20240306	192000	394841115	4065	4065	4065	4065	0
35	20240306	191900	394841115	4065	4065	4065	4065	0
36	20240306	191800	394841115	4065	4065	4065	4065	0
37	20240306	191700	394841115	4065	4065	4065	4065	0
38	20240306	191600	394841115	4065	4065	4065	4065	0
39	20240306	191500	394841115	4065	4065	4065	4065	0
40	20240306	191400	394841115	4065	4065	4065	4065	0
41	20240306	191300	394841115	4065	4065	4065	4065	0
42	20240306	191200	394841115	4065	4065	4065	4065	0
43	20240306	191100	394841115	4065	4065	4065	4065	0
44	20240306	191000	394841115	4065	4065	4065	4065	0
45	20240306	190900	394841115	4065	4065	4065	4065	0
46	20240306	190800	394841115	4065	4065	4065	4065	0
47	20240306	190700	394841115	4065	4065	4065	4065	0
48	20240306	190600	394841115	4065	4065	4065	4065	0
49	20240306	190500	394841115	4065	4065	4065	4065	0
50	20240306	190400	394841115	4065	4065	4065	4065	0
51	20240306	190300	394841115	4065	4065	4065	4065	0
52	20240306	190200	394841115	4065	4065	4065	4065	0
53	20240306	190100	394841115	4065	4065	4065	4065	0
54	20240306	190000	394841115	4065	4065	4065	4065	0
55	20240306	185900	394841115	4065	4065	4065	4065	0
56	20240306	185800	394841115	4065	4065	4065	4065	0
57	20240306	185700	394841115	4065	4065	4065	4065	0
58	20240306	185600	394841115	4065	4065	4065	4065	0
59	20240306	185500	394841115	4065	4065	4065	4065	0
60	20240306	185400	394841115	4065	4065	4065	4065	0
61	20240306	185300	394841115	4065	4065	4065	4065	0
62	20240306	185200	394841115	4065	4065	4065	4065	817
63	20240306	185100	394841115	4065	4065	4065	4065	0
64	20240306	185000	394841115	4065	4065	4065	4065	0
65	20240306	184900	394841115	4065	4065	4065	4065	0
66	20240306	184800	394841115	4065	4065	4065	4065	0
67	20240306	184700	394841115	4065	4065	4065	4065	0
68	20240306	184600	394841115	4065	4065	4065	4065	0
69	20240306	184500	394841115	4065	4065	4065	4065	0
70	20240306	184400	394841115	4065	4065	4065	4065	0
71	20240306	184300	394841115	4065	4065	4065	4065	0
72	20240306	184200	394841115	4065	4065	4065	4065	0
73	20240306	184100	394841115	4065	4065	4065	4065	0
74	20240306	184000	394841115	4065	4065	4065	4065	0
75	20240306	183900	394841115	4065	4065	4065	4065	0
76	20240306	183800	394841115	4065	4065	4065	4065	0
77	20240306	183700	394841115	4065	4065	4065	4065	0
78	20240306	183600	394841115	4065	4065	4065	4065	0
79	20240306	183500	394841115	4065	4065	4065	4065	0
80	20240306	183400	394841115	4065	4065	4065	4065	0
81	20240306	183300	394841115	4065	4065	4065	4065	0
82	20240306	183200	394841115	4065	4065	4065	4065	0
83	20240306	183100	394841115	4065	4065	4065	4065	0
84	20240306	183000	394841115	4065	4065	4065	4065	0
85	20240306	182900	394841115	4065	4065	4065	4065	0
86	20240306	182800	394841115	4065	4065	4065	4065	0
87	20240306	182700	394841115	4065	4065	4065	4065	0
88	20240306	182600	394841115	4065	4065	4065	4065	0
89	20240306	182500	394841115	4065	4065	4065	4065	0
90	20240306	182400	394841115	4065	4065	4065	4065	0
91	20240306	182300	394841115	4065	4065	4065	4065	0
92	20240306	182200	394841115	4065	4065	4065	4065	817
93	20240306	182100	394841115	4065	4065	4065	4065	0
94	20240306	182000	394841115	4065	4065	4065	4065	0
95	20240306	181900	394841115	4065	4065	4065	4065	0
96	20240306	181800	394841115	4065	4065	4065	4065	0
97	20240306	181700	394841115	4065	4065	4065	4065	0
98	20240306	181600	394841115	4065	4065	4065	4065	0
99	20240306	181500	394841115	4065	4065	4065	4065	0
100	20240306	181400	394841115	4065	4065	4065	4065	0
101	20240306	181300	394841115	4065	4065	4065	4065	0
102	20240306	181200	394841115	4065	4065	4065	4065	0
103	20240306	181100	394841115	4065	4065	4065	4065	0
104	20240306	181000	394841115	4065	4065	4065	4065	0
105	20240306	180900	394841115	4065	4065	4065	4065	0
106	20240306	180800	394841115	4065	4065	4065	4065	0
107	20240306	180700	394841115	4065	4065	4065	4065	0
108	20240306	180600	394841115	4065	4065	4065	4065	0
109	20240306	180500	394841115	4065	4065	4065	4065	0
110	20240306	180400	394841115	4065	4065	4065	4065	0
111	20240306	180300	394841115	4065	4065	4065	4065	0
112	20240306	180200	394841115	4065	4065	4065	4065	0
113	20240306	180100	394841115	4065	4065	4065	4065	0
114	20240306	180000	394841115	4065	4065	4065	4065	0
115	20240306	175900	394841115	4065	4065	4065	4065	0
116	20240306	175800	394841115	4065	4065	4065	4065	0
117	20240306	175700	394841115	4065	4065	4065	4065	0
118	20240306	175600	394841115	4065	4065	4065	4065	0
119	20240306	175500	394841115	4065	4065	4065	4065	0
120	20240306	175400	394841115	4065	4065	4065	4065	0
121	20240306	175300	394841115	4065	4065	4065	4065	0
122	20240306	175200	394841115	4065	4065	4065	4065	817
123	20240306	175100	394841115	4065	4065	4065	4065	0
124	20240306	175000	394841115	4065	4065	4065	4065	0
125	20240306	174900	394841115	4065	4065	4065	4065	0
126	20240306	174800	394841115	4065	4065	4065	4065	0
127	20240306	174700	394841115	4065	4065	4065	4065	0
128	20240306	174600	394841115	4065	4065	4065	4065	0
129	20240306	174500	394841115	4065	4065	4065	4065	0
130	20240306	174400	394841115	4065	4065	4065	4065	0
131	20240306	174300	394841115	4065	4065	4065	4065	0
132	20240306	174200	394841115	4065	4065	4065	4065	0
133	20240306	174100	394841115	4065	4065	4065	4065	0
134	20240306	174000	394841115	4065	4065	4065	4065	0
135	20240306	173900	394841115	4065	4065	4065	4065	0
136	20240306	173800	394841115	4065	4065	4065	4065	0
137	20240306	173700	394841115	4065	4065	4065	4065	0
138	20240306	173600	394841115	4065	4065	4065	4065	0
139	20240306	173500	394841115	4065	4065	4065	4065	0
140	20240306	173400	394841115	4065	4065	4065	4065	0
141	20240306	173300	394841115	4065	4065	4065	4065	0
142	20240306	173200	394841115	4065	4065	4065	4065	0
143	20240306	173100	394841115	4065	4065	4065	4065	0
144	20240306	173000	394841115	4065	4065	4065	4065	0
145	20240306	172900	394841115	4065	4065	4065	4065	0
146	20240306	172800	394841115	4065	4065	4065	4065	0
147	20240306	172700	394841115	4065	4065	4065	4065	0
148	20240306	172600	394841115	4065	4065	4065	4065	0
149	20240306	172500	394841115	4065	4065	4065	4065	0
150	20240306	172400	394841115	4065	4065	4065	4065	0
151	20240306	172300	394841115	4065	4065	4065	4065	0
152	20240306	172200	394841115	4065	4065	4065	4065	817
153	20240306	172100	394841115	4065	4065	4065	4065	0
154	20240306	172000	394841115	4065	4065	4065	4065	0
155	20240306	171900	394841115	4065	4065	4065	4065	0
156	20240306	171800	394841115	4065	4065	4065	4065	0
157	20240306	171700	394841115	4065	4065	4065	4065	0
158	20240306	171600	394841115	4065	4065	4065	4065	0
159	20240306	171500	394841115	4065	4065	4065	4065	0
160	20240306	171400	394841115	4065	4065	4065	4065	0
161	20240306	171300	394841115	4065	4065	4065	4065	0
162	20240306	171200	394841115	4065	4065	4065	4065	0
163	20240306	171100	394841115	4065	4065	4065	4065	0
164	20240306	171000	394841115	4065	4065	4065	4065	0
165	20240306	170900	394841115	4065	4065	4065	4065	0
166	20240306	170800	394841115	4065	4065	4065	4065	0
167	20240306	170700	394841115	4065	4065	4065	4065	0
168	20240306	170600	394841115	4065	4065	4065	4065	0
169	20240306	170500	394841115	4065	4065	4065	4065	0
170	20240306	170400	394841115	4065	4065	4065	4065	0
171	20240306	170300	394841115	4065	4065	4065	4065	0
172	20240306	170200	394841115	4065	4065	4065	4065	0
173	20240306	170100	394841115	4065	4065	4065	4065	0
174	20240306	170000	394841115	4065	4065	4065	4065	0
175	20240306	165900	394841115	4065	4065	4065	4065	0
176	20240306	165800	394841115	4065	4065	4065	4065	0
177	20240306	165700	394841115	4065	4065	4065	4065	0
178	20240306	165600	394841115	4065	4065	4065	4065	0
179	20240306	165500	394841115	4065	4065	4065	4065	0
180	20240306	165400	394841115	4065	4065	4065	4065	0
181	20240306	165300	394841115	4065	4065	4065	4065	0
182	20240306	165200	394841115	4065	4065	4065	4065	817
183	20240306	165100	394841115	4065	4065	4065	4065	0
184	20240306	165000	394841115	4065	4065	4065	4065	0
185	20240306	164900	394841115	4065	4065	4065	4065	0
186	20240306	164800	394841115	4065	4065	4065	4065	0
187	20240306	164700	394841115	4065	4065	4065	4065	0
188	20240306	164600	394841115	4065	4065	4065	4065	0
189	20240306	164500	394841115	4065	4065	4065	4065	0
190	20240306	164400	394841115	4065	4065	4065	4065	0
191	20240306	164300	394841115	4065	4065	4065	4065	0
192	20240306	164200	394841115	4065	4065	4065	4065	0
193	20240306	164100	394841115	4065	4065	4065	4065	0
194	20240306	164000	394841115	4065	4065	4065	4065	0
195	20240306	163900	394841115	4065	4065	4065	4065	0
196	20240306	163800	394841115	4065	4065	4065	4065	0
197	20240306	163700	394841115	4065	4065	4065	4065	0
198	20240306	163600	394841115	4065	4065	4065	4065	0
199	20240306	163500	394841115	4065	4065	4065	4065	0
200	20240306	163400	394841115	4065	4065	4065	4065	0
201	20240306	163300	394841115	4065	4065	4065	4065	0
202	20240306	163200	394841115	4065	4065	4065	4065	0
203	20240306	163100	394841115	4065	4065	4065	4065	0
204	20240306	163000	394841115	4065	4065	4065	4065	0
205	20240306	162900	394841115	4065	4065	4065	4065	0
206	20240306	162800	394841115	4065	4065	4065	4065	0
207	20240306	162700	394841115	4065	4065	4065	4065	0
208	20240306	162600	394841115	4065	4065	4065	4065	0
209	20240306	162500	394841115	4065	4065	4065	4065	0
210	20240306	162400	394841115	4065	4065	4065	4065	0
211	20240306	162300	394841115	4065	4065	4065	4065	0
212	20240306	162200	394841115	4065	4065	4065	4065	817
213	20240306	162100	394841115	4065	4065	4065	4065	0
214	20240306	162000	394841115	4065	4065	4065	4065	0
215	20240306	161900	394841115	4065	4065	4065	4065	0
216	20240306	161800	394841115	4065	4065	4065	4065	0
217	20240306	161700	394841115	4065	4065	4065	4065	0
218	20240306	161600	394841115	4065	4065	4065	4065	0
219	20240306	161500	394841115	4065	4065	4065	4065	0
220	20240306	161400	394841115	4065	4065	4065	4065	0
221	20240306	161300	394841115	4065	4065	4065	4065	0
222	20240306	161200	394841115	4065	4065	4065	4065	0
223	20240306	161100	394841115	4065	4065	4065	4065	0
224	20240306	161000	394841115	4065	4065	4065	4065	0
225	20240306	160900	394841115	4065	4065	4065	4065	0
226	20240306	160800	394841115	4065	4065	4065	4065	0
227	20240306	160700	394841115	4065	4065	4065	4065	0
228	20240306	160600	394841115	4065	4065	4065	4065	0
229	20240306	160500	394841115	4065	4065	4065	4065	0
230	20240306	160400	394841115	4065	4065	4065	4065	0
231	20240306	160300	394841115	4065	4065	4065	4065	0
232	20240306	160200	394841115	4065	4065	4065	4065	0
233	20240306	160100	394841115	4065	4065	4065	4065	0
234	20240306	160000	394841115	4065	4065	4065	4065	0
235	20240306	155900	394841115	4065	4065	4065	4065	0
236	20240306	155800	394841115	4065	4065	4065	4065	0
237	20240306	155700	394841115	4065	4065	4065	4065	0
238	20240306	155600	394841115	4065	4065	4065	4065	0
239	20240306	155500	394841115	4065	4065	4065	4065	0
240	20240306	155400	394841115	4065	4065	4065	4065	0
241	20240306	155300	394841115	4065	4065	4065	4065	0
242	20240306	155200	394841115	4065	4065	4065	4065	817
243	20240306	155100	394841115	4065	4065	4065	4065	0
244	20240306	155000	394841115	4065	4065	4065	4065	0
245	20240306	154900	394841115	4065	4065	4065	4065	0
246	20240306	154800	394841115	4065	4065	4065	4065	0
247	20240306	154700	394841115	4065	4065	4065	4065	0
248	20240306	154600	394841115	4065	4065	4065	4065	0
249	20240306	154500	394841115	4065	4065	4065	4065	0
250	20240306	154400	394841115	4065	4065	4065	4065	0
251	20240306	154300	394841115	4065	4065	4065	4065	0
252	20240306	154200	394841115	4065	4065	4065	4065	0
253	20240306	154100	394841115	4065	4065	4065	4065	0
254	20240306	154000	394841115	4065	4065	4065	4065	0
255	20240306	153900	394841115	4065	4065	4065	4065	0
256	20240306	153800	394841115	4065	4065	4065	4065	0
257	20240306	153700	394841115	4065	4065	4065	4065	0
258	20240306	153600	394841115	4065	4065	4065	4065	0
259	20240306	153500	394841115	4065	4065	4065	4065	0
260	20240306	153400	394841115	4065	4065	4065	4065	0
261	20240306	153300	394841115	4065	4065	4065	4065	0
262	20240306	153200	394841115	4065	4065	4065	4065	0
263	20240306	153100	394841115	4065	4065	4065	4065	0
264	20240306	153000	394841115	4065	4065	4065	4065	817
265	20240306	152900	391520010	4080	4080	4080	4080	0
266	20240306	152800	391520010	4080	4080	4080	4080	0
267	20240306	152700	391520010	4080	4080	4080	4080	0
268	20240306	152600	391520010	4080	4080	4080	4080	0
269	20240306	152500	391520010	4080	4080	4080	4080	0
270	20240306	152400	391520010	4080	4080	4080	4080	0
271	20240306	152300	391520010	4080	4080	4080	4080	0
272	20240306	152200	391520010	4080	4080	4080	4080	0
273	20240306	152100	391520010	4080	4080	4080	4080	0
274	20240306	152000	391520010	4080	4080	4080	4080	0
275	20240306	151900	391520010	4080	4065	4080	4060	142
276	20240306	151800	390942700	4065	4065	4065	4065	18
277	20240306	151700	390869530	4060	4050	4060	4050	70
278	20240306	151600	390585870	4050	4055	4055	4050	9
279	20240306	151500	390549415	4055	4065	4065	4055	58
280	20240306	151400	390313855	4065	4065	4065	4065	0
281	20240306	151300	390313855	4065	4065	4065	4065	0
282	20240306	151200	390313855	4065	4055	4065	4055	13
283	20240306	151100	390261130	4055	4050	4055	4050	54
284	20240306	151000	390042320	4045	4045	4055	4045	570
285	20240306	150900	387735385	4045	4050	4050	4045	20
286	20240306	150800	387654420	4060	4060	4060	4060	0
287	20240306	150700	387654420	4060	4060	4060	4060	0
288	20240306	150600	387654420	4060	4060	4060	4060	556
289	20240306	150500	385397060	4065	4065	4065	4065	0
290	20240306	150400	385397060	4065	4065	4065	4065	61
291	20240306	150300	385149095	4065	4065	4065	4065	0
292	20240306	150200	385149095	4065	4050	4065	4050	72
293	20240306	150100	384857185	4045	4045	4045	4045	54
294	20240306	150000	384638755	4045	4050	4050	4045	104
295	20240306	145900	384218055	4050	4050	4050	4050	6
296	20240306	145800	384193755	4045	4045	4045	4045	16
297	20240306	145700	384129035	4045	4045	4045	4045	0
298	20240306	145600	384129035	4045	4045	4045	4045	54
299	20240306	145500	383910605	4045	4050	4050	4045	55
300	20240306	145400	383687880	4045	4050	4050	4045	33
301	20240306	145300	383554240	4050	4055	4055	4050	861
302	20240306	145200	380066685	4055	4055	4055	4055	0
303	20240306	145100	380066685	4055	4055	4055	4055	54
304	20240306	145000	379847715	4060	4060	4060	4060	0
305	20240306	144900	379847715	4060	4060	4060	4060	0
306	20240306	144800	379847715	4060	4055	4060	4055	14
307	20240306	144700	379790895	4055	4050	4055	4050	61
308	20240306	144600	379543810	4050	4050	4050	4050	0
309	20240306	144500	379543810	4050	4050	4050	4050	0
310	20240306	144400	379543810	4050	4050	4050	4050	0
311	20240306	144300	379543810	4050	4050	4050	4050	1
312	20240306	144200	379539760	4050	4050	4050	4050	0
313	20240306	144100	379539760	4050	4055	4055	4050	598
314	20240306	144000	377117155	4055	4055	4055	4055	400
315	20240306	143900	375495155	4055	4055	4055	4055	0
316	20240306	143800	375495155	4055	4050	4055	4050	79
317	20240306	143700	375174815	4050	4050	4050	4050	0
318	20240306	143600	375174815	4050	4065	4065	4050	8234
319	20240306	143500	341795875	4065	4065	4065	4065	11
320	20240306	143400	341751160	4065	4065	4065	4065	0
321	20240306	143300	341751160	4065	4065	4065	4065	0
322	20240306	143200	341751160	4065	4065	4065	4065	10
323	20240306	143100	341710510	4065	4065	4065	4065	1
324	20240306	143000	341706445	4065	4065	4065	4065	4
325	20240306	142900	341690185	4065	4065	4065	4065	0
326	20240306	142800	341690185	4065	4065	4065	4065	53
327	20240306	142700	341474740	4060	4065	4065	4060	66
328	20240306	142600	341206745	4065	4065	4065	4065	1
329	20240306	142500	341202680	4060	4065	4065	4060	5
330	20240306	142400	341182375	4065	4065	4065	4065	0
331	20240306	142300	341182375	4065	4065	4065	4065	0
332	20240306	142200	341182375	4065	4065	4065	4065	73
333	20240306	142100	340885630	4070	4075	4080	4070	62
334	20240306	142000	340633035	4075	4075	4075	4075	15
335	20240306	141900	340571910	4085	4085	4085	4085	0
336	20240306	141800	340571910	4085	4085	4085	4080	80
337	20240306	141700	340245145	4080	4080	4080	4080	285
338	20240306	141600	339082345	4080	4075	4080	4075	4
339	20240306	141500	339066040	4075	4075	4075	4075	10
340	20240306	141400	339025290	4080	4080	4080	4080	0
341	20240306	141300	339025290	4080	4080	4080	4080	1
342	20240306	141200	339021210	4065	4065	4065	4060	1644
343	20240306	141100	332338620	4065	4065	4065	4065	0
344	20240306	141000	332338620	4065	4065	4065	4065	0
345	20240306	140900	332338620	4065	4065	4065	4065	1
346	20240306	140800	332334555	4060	4060	4060	4060	234
347	20240306	140700	331384515	4065	4065	4065	4065	301
348	20240306	140600	330160950	4060	4060	4060	4060	0
349	20240306	140500	330160950	4060	4060	4060	4060	63
350	20240306	140400	329905170	4060	4060	4065	4060	701
351	20240306	140300	327059105	4060	4060	4060	4060	0
352	20240306	140200	327059105	4060	4060	4060	4060	0
353	20240306	140100	327059105	4060	4060	4060	4060	1
354	20240306	140000	327055045	4060	4060	4060	4060	84
355	20240306	135900	326714005	4060	4060	4060	4060	27
356	20240306	135800	326604385	4060	4060	4060	4060	27
357	20240306	135700	326494765	4060	4060	4060	4060	119
358	20240306	135600	326011625	4065	4060	4065	4060	84
359	20240306	135500	325670250	4060	4060	4060	4060	17
360	20240306	135400	325601230	4065	4060	4065	4060	197
361	20240306	135300	324801160	4065	4065	4065	4065	0
362	20240306	135200	324801160	4065	4065	4065	4065	5
363	20240306	135100	324780835	4060	4060	4060	4060	71
364	20240306	135000	324492575	4065	4065	4065	4065	0
365	20240306	134900	324492575	4065	4065	4065	4065	0
366	20240306	134800	324492575	4065	4065	4065	4065	0
367	20240306	134700	324492575	4065	4065	4065	4065	9
368	20240306	134600	324455990	4065	4060	4065	4060	120
369	20240306	134500	323968470	4060	4060	4060	4060	0
370	20240306	134400	323968470	4060	4060	4060	4060	20
371	20240306	134300	323887270	4060	4060	4060	4060	54
372	20240306	134200	323668030	4060	4060	4060	4060	1
373	20240306	134100	323663970	4060	4060	4060	4060	71
374	20240306	134000	323375710	4060	4060	4060	4060	8
375	20240306	133900	323343230	4060	4060	4060	4060	21
376	20240306	133800	323257970	4055	4055	4055	4055	0
377	20240306	133700	323257970	4055	4055	4055	4055	0
378	20240306	133600	323257970	4055	4055	4055	4055	54
379	20240306	133500	323039000	4060	4060	4060	4060	0
380	20240306	133400	323039000	4060	4060	4060	4060	1
381	20240306	133300	323034940	4060	4060	4060	4060	0
382	20240306	133200	323034940	4060	4060	4060	4060	1
383	20240306	133100	323030880	4055	4055	4055	4055	99
384	20240306	133000	322629435	4055	4060	4060	4055	2714
385	20240306	132900	311610985	4065	4065	4065	4065	61
386	20240306	132800	311363020	4065	4065	4065	4065	5
387	20240306	132700	311342695	4065	4065	4065	4065	10
388	20240306	132600	311302045	4065	4065	4065	4065	4
389	20240306	132500	311285785	4065	4065	4065	4065	835
390	20240306	132400	307891510	4065	4065	4065	4065	97
391	20240306	132300	307497205	4070	4070	4070	4070	0
392	20240306	132200	307497205	4070	4070	4070	4070	20
393	20240306	132100	307415805	4065	4060	4065	4060	223
394	20240306	132000	306509525	4065	4065	4065	4065	67
395	20240306	131900	306237170	4060	4060	4060	4060	0
396	20240306	131800	306237170	4060	4060	4060	4060	56
397	20240306	131700	306009810	4060	4060	4060	4060	56
398	20240306	131600	305782450	4060	4060	4060	4060	3
399	20240306	131500	305770270	4060	4060	4060	4060	1
400	20240306	131400	305766210	4060	4060	4060	4060	87
401	20240306	131300	305412990	4065	4065	4065	4065	50
402	20240306	131200	305209740	4065	4060	4065	4060	2
403	20240306	131100	305201615	4065	4065	4065	4065	1000
404	20240306	131000	301136615	4060	4065	4065	4060	103
405	20240306	130900	300718190	4060	4065	4065	4060	1765
406	20240306	130800	293543470	4065	4065	4065	4065	0
407	20240306	130700	293543470	4065	4065	4065	4065	54
408	20240306	130600	293323960	4065	4065	4065	4065	20
409	20240306	130500	293242660	4065	4065	4065	4065	1
410	20240306	130400	293238595	4065	4065	4065	4065	0
411	20240306	130300	293238595	4065	4065	4065	4065	0
412	20240306	130200	293238595	4065	4065	4065	4065	450
413	20240306	130100	291409345	4060	4060	4060	4060	83
414	20240306	130000	291072365	4060	4065	4065	4060	1075
415	20240306	125900	286702960	4070	4070	4070	4070	154
416	20240306	125800	286076180	4080	4070	4080	4070	31
417	20240306	125700	285950000	4070	4065	4070	4065	37
418	20240306	125600	285799585	4065	4065	4065	4065	27
419	20240306	125500	285689830	4060	4060	4060	4060	0
420	20240306	125400	285689830	4060	4060	4060	4060	0
421	20240306	125300	285689830	4060	4060	4060	4060	54
422	20240306	125200	285470590	4065	4065	4065	4065	2
423	20240306	125100	285462460	4065	4065	4065	4065	0
424	20240306	125000	285462460	4065	4065	4065	4065	0
425	20240306	124900	285462460	4065	4065	4065	4065	25
426	20240306	124800	285360835	4060	4060	4060	4060	0
427	20240306	124700	285360835	4060	4060	4060	4060	28
428	20240306	124600	285247155	4060	4060	4060	4060	20
429	20240306	124500	285165955	4055	4055	4055	4055	0
430	20240306	124400	285165955	4055	4055	4055	4055	0
431	20240306	124300	285165955	4055	4055	4055	4055	0
432	20240306	124200	285165955	4055	4055	4055	4055	0
433	20240306	124100	285165955	4055	4055	4055	4055	77
434	20240306	124000	284853720	4060	4060	4060	4060	94
435	20240306	123900	284472080	4060	4055	4060	4055	43
436	20240306	123800	284297710	4050	4055	4055	4050	1396
437	20240306	123700	278637220	4060	4060	4060	4060	500
438	20240306	123600	276607220	4060	4060	4060	4060	0
439	20240306	123500	276607220	4060	4060	4060	4060	0
440	20240306	123400	276607220	4060	4060	4060	4060	170
441	20240306	123300	275917020	4060	4060	4060	4060	1
442	20240306	123200	275912960	4055	4055	4055	4055	0
443	20240306	123100	275912960	4055	4055	4055	4055	54
444	20240306	123000	275693990	4055	4055	4055	4055	39
445	20240306	122900	275535845	4055	4055	4055	4055	10
446	20240306	122800	275495295	4060	4060	4060	4060	1
447	20240306	122700	275491235	4060	4060	4060	4060	19
448	20240306	122600	275414095	4055	4055	4055	4055	0
449	20240306	122500	275414095	4055	4055	4055	4055	0
450	20240306	122400	275414095	4055	4055	4055	4055	154
451	20240306	122300	274789625	4050	4050	4050	4050	0
452	20240306	122200	274789625	4050	4050	4050	4050	0
453	20240306	122100	274789625	4050	4050	4050	4050	0
454	20240306	122000	274789625	4050	4050	4050	4050	0
455	20240306	121900	274789625	4050	4060	4060	4050	410
456	20240306	121800	273125445	4060	4065	4065	4060	521
457	20240306	121700	271009770	4065	4065	4065	4065	58
458	20240306	121600	270774000	4070	4070	4070	4070	5
459	20240306	121500	270753650	4065	4065	4065	4065	461
460	20240306	121400	268879685	4070	4070	4070	4070	72
461	20240306	121300	268586645	4075	4075	4075	4075	0
462	20240306	121200	268586645	4075	4075	4075	4075	0
463	20240306	121100	268586645	4075	4075	4075	4075	0
464	20240306	121000	268586645	4075	4075	4075	4075	1
465	20240306	120900	268582570	4080	4080	4080	4080	0
466	20240306	120800	268582570	4080	4080	4080	4080	0
467	20240306	120700	268582570	4080	4080	4080	4080	0
468	20240306	120600	268582570	4080	4080	4080	4080	74
469	20240306	120500	268280650	4070	4070	4070	4070	100
470	20240306	120400	267873650	4070	4070	4070	4070	400
471	20240306	120300	266245650	4080	4080	4080	4080	0
472	20240306	120200	266245650	4080	4065	4080	4065	400
473	20240306	120100	264617665	4060	4060	4060	4060	103
474	20240306	120000	264199485	4060	4060	4060	4060	154
475	20240306	115900	263574245	4065	4065	4065	4065	45
476	20240306	115800	263391320	4065	4065	4065	4065	0
477	20240306	115700	263391320	4065	4065	4065	4065	1
478	20240306	115600	263387255	4065	4065	4065	4065	400
479	20240306	115500	261761255	4075	4075	4075	4075	0
480	20240306	115400	261761255	4075	4075	4075	4075	0
481	20240306	115300	261761255	4075	4075	4075	4065	846
482	20240306	115200	258316630	4080	4080	4080	4080	0
483	20240306	115100	258316630	4080	4080	4080	4080	0
484	20240306	115000	258316630	4080	4080	4080	4080	1
485	20240306	114900	258312550	4075	4075	4075	4075	0
486	20240306	114800	258312550	4075	4075	4075	4075	0
487	20240306	114700	258312550	4075	4075	4075	4075	0
488	20240306	114600	258312550	4075	4075	4075	4075	82
489	20240306	114500	257978400	4075	4075	4075	4075	0
490	20240306	114400	257978400	4075	4075	4075	4075	0
491	20240306	114300	257978400	4075	4075	4075	4075	0
492	20240306	114200	257978400	4075	4075	4075	4075	0
493	20240306	114100	257978400	4075	4075	4075	4075	54
494	20240306	114000	257758350	4080	4080	4080	4080	0
495	20240306	113900	257758350	4080	4080	4080	4080	1
496	20240306	113800	257754270	4080	4080	4080	4080	258
497	20240306	113700	256701630	4080	4085	4085	4080	43
498	20240306	113600	256526005	4080	4080	4080	4080	0
499	20240306	113500	256526005	4080	4080	4080	4080	0
500	20240306	113400	256526005	4080	4080	4080	4080	369
501	20240306	113300	255020485	4080	4080	4080	4080	0
502	20240306	113200	255020485	4080	4080	4080	4080	54
503	20240306	113100	254800165	4085	4085	4085	4085	0
504	20240306	113000	254800165	4085	4085	4085	4085	500
505	20240306	112900	252757665	4085	4085	4085	4085	0
506	20240306	112800	252757665	4085	4085	4085	4085	0
507	20240306	112700	252757665	4085	4085	4085	4085	1
508	20240306	112600	252753580	4080	4080	4080	4080	58
509	20240306	112500	252516940	4075	4075	4075	4075	300
510	20240306	112400	251294440	4080	4080	4080	4080	1
511	20240306	112300	251290360	4080	4080	4080	4080	4
512	20240306	112200	251274040	4080	4080	4080	4080	0
513	20240306	112100	251274040	4080	4080	4080	4080	200
514	20240306	112000	250458040	4085	4085	4085	4085	0
515	20240306	111900	250458040	4085	4080	4085	4080	267
516	20240306	111800	249367905	4080	4085	4085	4080	457
517	20240306	111700	247503320	4085	4085	4085	4085	0
518	20240306	111600	247503320	4085	4085	4085	4085	0
519	20240306	111500	247503320	4085	4085	4085	4085	1
520	20240306	111400	247499235	4080	4080	4080	4080	54
521	20240306	111300	247278915	4085	4085	4085	4085	0
522	20240306	111200	247278915	4085	4085	4085	4085	0
523	20240306	111100	247278915	4085	4085	4085	4085	2
524	20240306	111000	247270745	4080	4080	4080	4080	54
525	20240306	110900	247050425	4075	4075	4075	4075	0
526	20240306	110800	247050425	4075	4075	4075	4075	79
527	20240306	110700	246728500	4080	4095	4095	4080	1518
528	20240306	110600	240524290	4095	4095	4095	4095	4
529	20240306	110500	240507910	4105	4095	4105	4095	70
530	20240306	110400	240221120	4100	4100	4100	4100	0
531	20240306	110300	240221120	4100	4100	4100	4100	1
532	20240306	110200	240217020	4105	4105	4105	4105	1
533	20240306	110100	240212915	4095	4095	4095	4095	54
534	20240306	110000	239991785	4095	4100	4100	4095	12
535	20240306	105900	239942620	4100	4100	4100	4100	5
536	20240306	105800	239922120	4095	4095	4095	4095	54
537	20240306	105700	239700990	4095	4100	4100	4095	800
538	20240306	105600	236421930	4110	4110	4110	4110	50
539	20240306	105500	236216430	4110	4110	4110	4110	10
540	20240306	105400	236175330	4100	4100	4100	4100	54
541	20240306	105300	235953930	4110	4110	4110	4110	5
542	20240306	105200	235933380	4105	4105	4105	4105	32
543	20240306	105100	235802020	4100	4100	4100	4100	0
544	20240306	105000	235802020	4100	4100	4100	4100	54
545	20240306	104900	235580620	4100	4100	4105	4100	60
546	20240306	104800	235334480	4100	4105	4105	4100	1047
547	20240306	104700	231041460	4110	4105	4110	4105	15
548	20240306	104600	230979825	4110	4105	4110	4100	294
549	20240306	104500	229772125	4110	4110	4110	4110	0
550	20240306	104400	229772125	4110	4110	4110	4110	0
551	20240306	104300	229772125	4110	4110	4110	4110	0
552	20240306	104200	229772125	4110	4110	4110	4110	67
553	20240306	104100	229496755	4105	4115	4115	4105	1208
554	20240306	104000	224534380	4110	4110	4110	4110	0
555	20240306	103900	224534380	4110	4110	4110	4110	2
556	20240306	103800	224526160	4110	4125	4125	4110	70
557	20240306	103700	224237740	4130	4130	4130	4130	0
558	20240306	103600	224237740	4130	4130	4130	4130	724
559	20240306	103500	221247620	4130	4130	4130	4130	57
560	20240306	103400	221012210	4130	4130	4130	4130	0
561	20240306	103300	221012210	4130	4120	4130	4120	1178
562	20240306	103200	216147110	4130	4155	4155	4130	3680
563	20240306	103100	200922655	4155	4145	4155	4145	546
564	20240306	103000	198657065	4130	4145	4145	4130	424
565	20240306	102900	196900135	4150	4140	4155	4140	2874
566	20240306	102800	184974030	4140	4130	4140	4130	2538
567	20240306	102700	174490440	4130	4115	4130	4105	6051
568	20240306	102600	149578430	4110	4105	4110	4105	117
569	20240306	102500	149097925	4115	4115	4115	4115	747
570	20240306	102400	146024020	4110	4110	4110	4110	100
571	20240306	102300	145613020	4110	4110	4110	4110	100
572	20240306	102200	145202020	4090	4090	4090	4090	54
573	20240306	102100	144981160	4115	4110	4115	4110	270
574	20240306	102000	143871360	4110	4110	4110	4110	80
575	20240306	101900	143542560	4110	4115	4115	4085	1357
576	20240306	101800	137974885	4110	4115	4115	4110	498
577	20240306	101700	135927165	4105	4100	4105	4100	96
578	20240306	101600	135533230	4095	4095	4095	4095	67
579	20240306	101500	135258865	4090	4090	4090	4090	91
580	20240306	101400	134886675	4090	4090	4090	4090	23
581	20240306	101300	134792605	4085	4085	4090	4085	14
582	20240306	101200	134735370	4080	4080	4080	4080	54
583	20240306	101100	134515050	4090	4090	4090	4090	0
584	20240306	101000	134515050	4090	4090	4090	4090	50
585	20240306	100900	134310550	4090	4080	4090	4080	55
586	20240306	100800	134086140	4080	4080	4080	4080	0
587	20240306	100700	134086140	4080	4080	4080	4080	0
588	20240306	100600	134086140	4080	4085	4085	4080	137
589	20240306	100500	133527170	4100	4105	4105	4100	201
590	20240306	100400	132703065	4105	4105	4105	4105	5
591	20240306	100300	132682540	4105	4105	4105	4105	20
592	20240306	100200	132600440	4080	4085	4085	4080	118
593	20240306	100100	132118950	4115	4115	4115	4115	0
594	20240306	100000	132118950	4115	4115	4115	4115	0
595	20240306	095900	132118950	4115	4115	4115	4115	500
596	20240306	095800	130061450	4115	4115	4115	4115	0
597	20240306	095700	130061450	4115	4120	4120	4115	3917
598	20240306	095600	113942745	4120	4105	4120	4105	532
599	20240306	095500	111752745	4105	4095	4105	4095	2066
600	20240306	095400	103272905	4095	4090	4095	4090	11
601	20240306	095300	103227865	4090	4090	4100	4090	153
602	20240306	095200	102601225	4095	4095	4095	4095	5
603	20240306	095100	102580750	4090	4085	4090	4085	2516
604	20240306	095000	92290560	4085	4080	4085	4080	1325
605	20240306	094900	86878185	4060	4060	4060	4060	0
606	20240306	094800	86878185	4060	4060	4060	4060	0
607	20240306	094700	86878185	4060	4060	4060	4060	0
608	20240306	094600	86878185	4060	4060	4060	4060	792
609	20240306	094500	83662665	4060	4060	4060	4060	0
610	20240306	094400	83662665	4060	4050	4060	4050	211
611	20240306	094300	82806825	4050	4035	4050	4025	2441
612	20240306	094200	72956970	4035	4035	4045	4035	1001
613	20240306	094100	68910765	4035	4035	4035	4035	0
614	20240306	094000	68910765	4035	4035	4035	4035	1
615	20240306	093900	68906730	4035	4025	4035	4025	465
616	20240306	093800	67034865	4025	4025	4035	4025	610
617	20240306	093700	64579605	4025	4030	4030	4025	168
618	20240306	093600	63902585	4025	4025	4025	4025	54
619	20240306	093500	63685235	4030	4030	4030	4030	1
620	20240306	093400	63681205	4030	4030	4030	4025	74
621	20240306	093300	63383255	4035	4035	4035	4035	4
622	20240306	093200	63367115	4035	4040	4040	4035	8
623	20240306	093100	63334830	4035	4035	4035	4035	34
624	20240306	093000	63197640	4035	4040	4040	4035	260
625	20240306	092900	62147510	4040	4035	4040	4035	23
626	20240306	092800	62054605	4040	4040	4040	4040	23
627	20240306	092700	61961685	4040	4035	4040	4035	242
628	20240306	092600	60985210	4035	4030	4035	4025	1001
629	20240306	092500	56956170	4030	4030	4030	4030	1038
630	20240306	092400	52773030	4035	4035	4035	4035	25
631	20240306	092300	52672155	4035	4035	4040	4035	339
632	20240306	092200	51303945	4035	4035	4035	4035	0
633	20240306	092100	51303945	4035	4035	4035	4035	1
634	20240306	092000	51299910	4025	4025	4025	4025	532
635	20240306	091900	49158610	4025	4030	4030	4025	1326
636	20240306	091800	43821360	4035	4035	4035	4035	2
637	20240306	091700	43813290	4045	4045	4045	4045	100
638	20240306	091600	43408790	4045	4035	4045	4035	4001
639	20240306	091500	27224755	4040	4045	4045	4040	69
640	20240306	091400	26945990	4040	4030	4040	4030	799
641	20240306	091300	23725940	4025	4020	4025	4020	126
642	20240306	091200	23219415	4020	4015	4020	4015	1050
643	20240306	091100	19003405	4015	4015	4015	4015	2368
644	20240306	091000	9495885	4015	4015	4015	4015	12
645	20240306	090900	9447705	4015	4015	4015	4015	1
646	20240306	090800	9443690	4050	4035	4050	4035	214
647	20240306	090700	8577755	4045	4040	4045	4040	1000
648	20240306	090600	4533560	4045	4045	4045	4045	0
649	20240306	090500	4533560	4045	4055	4055	4015	721
650	20240306	090400	1632110	4060	4050	4060	4050	57
651	20240306	090300	1401190	4060	4060	4060	4060	100
652	20240306	090200	995190	4060	4060	4060	4060	15
653	20240306	090100	934290	4080	4065	4080	4060	32
654	20240306	090000	803765	4070	4080	4085	4070	197