KissMeData/232680/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204400	339414890	9280	9280	9280	9280	241
3	20240305	204300	339414890	9280	9280	9280	9280	0
4	20240305	204200	339414890	9280	9280	9280	9280	0
5	20240305	204100	339414890	9280	9280	9280	9280	0
6	20240305	204000	339414890	9280	9280	9280	9280	0
7	20240305	203900	339414890	9280	9280	9280	9280	0
8	20240305	203800	339414890	9280	9280	9280	9280	0
9	20240305	203700	339414890	9280	9280	9280	9280	0
10	20240305	203600	339414890	9280	9280	9280	9280	0
11	20240305	203500	339414890	9280	9280	9280	9280	0
12	20240305	203400	339414890	9280	9280	9280	9280	0
13	20240305	203300	339414890	9280	9280	9280	9280	0
14	20240305	203200	339414890	9280	9280	9280	9280	0
15	20240305	203100	339414890	9280	9280	9280	9280	0
16	20240305	203000	339414890	9280	9280	9280	9280	0
17	20240305	202900	339414890	9280	9280	9280	9280	0
18	20240305	202800	339414890	9280	9280	9280	9280	0
19	20240305	202700	339414890	9280	9280	9280	9280	0
20	20240305	202600	339414890	9280	9280	9280	9280	0
21	20240305	202500	339414890	9280	9280	9280	9280	0
22	20240305	202400	339414890	9280	9280	9280	9280	0
23	20240305	202300	339414890	9280	9280	9280	9280	0
24	20240305	202200	339414890	9280	9280	9280	9280	0
25	20240305	202100	339414890	9280	9280	9280	9280	0
26	20240305	202000	339414890	9280	9280	9280	9280	0
27	20240305	201900	339414890	9280	9280	9280	9280	0
28	20240305	201800	339414890	9280	9280	9280	9280	0
29	20240305	201700	339414890	9280	9280	9280	9280	0
30	20240305	201600	339414890	9280	9280	9280	9280	0
31	20240305	201500	339414890	9280	9280	9280	9280	0
32	20240305	201400	339414890	9280	9280	9280	9280	241
33	20240305	201300	339414890	9280	9280	9280	9280	0
34	20240305	201200	339414890	9280	9280	9280	9280	0
35	20240305	201100	339414890	9280	9280	9280	9280	0
36	20240305	201000	339414890	9280	9280	9280	9280	0
37	20240305	200900	339414890	9280	9280	9280	9280	0
38	20240305	200800	339414890	9280	9280	9280	9280	0
39	20240305	200700	339414890	9280	9280	9280	9280	0
40	20240305	200600	339414890	9280	9280	9280	9280	0
41	20240305	200500	339414890	9280	9280	9280	9280	0
42	20240305	200400	339414890	9280	9280	9280	9280	0
43	20240305	200300	339414890	9280	9280	9280	9280	0
44	20240305	200200	339414890	9280	9280	9280	9280	0
45	20240305	200100	339414890	9280	9280	9280	9280	0
46	20240305	200000	339414890	9280	9280	9280	9280	0
47	20240305	195900	339414890	9280	9280	9280	9280	0
48	20240305	195800	339414890	9280	9280	9280	9280	0
49	20240305	195700	339414890	9280	9280	9280	9280	0
50	20240305	195600	339414890	9280	9280	9280	9280	0
51	20240305	195500	339414890	9280	9280	9280	9280	0
52	20240305	195400	339414890	9280	9280	9280	9280	0
53	20240305	195300	339414890	9280	9280	9280	9280	0
54	20240305	195200	339414890	9280	9280	9280	9280	0
55	20240305	195100	339414890	9280	9280	9280	9280	0
56	20240305	195000	339414890	9280	9280	9280	9280	0
57	20240305	194900	339414890	9280	9280	9280	9280	0
58	20240305	194800	339414890	9280	9280	9280	9280	0
59	20240305	194700	339414890	9280	9280	9280	9280	0
60	20240305	194600	339414890	9280	9280	9280	9280	0
61	20240305	194500	339414890	9280	9280	9280	9280	0
62	20240305	194400	339414890	9280	9280	9280	9280	241
63	20240305	194300	339414890	9280	9280	9280	9280	0
64	20240305	194200	339414890	9280	9280	9280	9280	0
65	20240305	194100	339414890	9280	9280	9280	9280	0
66	20240305	194000	339414890	9280	9280	9280	9280	0
67	20240305	193900	339414890	9280	9280	9280	9280	0
68	20240305	193800	339414890	9280	9280	9280	9280	0
69	20240305	193700	339414890	9280	9280	9280	9280	0
70	20240305	193600	339414890	9280	9280	9280	9280	0
71	20240305	193500	339414890	9280	9280	9280	9280	0
72	20240305	193400	339414890	9280	9280	9280	9280	0
73	20240305	193300	339414890	9280	9280	9280	9280	0
74	20240305	193200	339414890	9280	9280	9280	9280	0
75	20240305	193100	339414890	9280	9280	9280	9280	0
76	20240305	193000	339414890	9280	9280	9280	9280	0
77	20240305	192900	339414890	9280	9280	9280	9280	0
78	20240305	192800	339414890	9280	9280	9280	9280	0
79	20240305	192700	339414890	9280	9280	9280	9280	0
80	20240305	192600	339414890	9280	9280	9280	9280	0
81	20240305	192500	339414890	9280	9280	9280	9280	0
82	20240305	192400	339414890	9280	9280	9280	9280	0
83	20240305	192300	339414890	9280	9280	9280	9280	0
84	20240305	192200	339414890	9280	9280	9280	9280	0
85	20240305	192100	339414890	9280	9280	9280	9280	0
86	20240305	192000	339414890	9280	9280	9280	9280	0
87	20240305	191900	339414890	9280	9280	9280	9280	0
88	20240305	191800	339414890	9280	9280	9280	9280	0
89	20240305	191700	339414890	9280	9280	9280	9280	0
90	20240305	191600	339414890	9280	9280	9280	9280	0
91	20240305	191500	339414890	9280	9280	9280	9280	0
92	20240305	191400	339414890	9280	9280	9280	9280	241
93	20240305	191300	339414890	9280	9280	9280	9280	0
94	20240305	191200	339414890	9280	9280	9280	9280	0
95	20240305	191100	339414890	9280	9280	9280	9280	0
96	20240305	191000	339414890	9280	9280	9280	9280	0
97	20240305	190900	339414890	9280	9280	9280	9280	0
98	20240305	190800	339414890	9280	9280	9280	9280	0
99	20240305	190700	339414890	9280	9280	9280	9280	0
100	20240305	190600	339414890	9280	9280	9280	9280	0
101	20240305	190500	339414890	9280	9280	9280	9280	0
102	20240305	190400	339414890	9280	9280	9280	9280	0
103	20240305	190300	339414890	9280	9280	9280	9280	0
104	20240305	190200	339414890	9280	9280	9280	9280	0
105	20240305	190100	339414890	9280	9280	9280	9280	0
106	20240305	190000	339414890	9280	9280	9280	9280	0
107	20240305	185900	339414890	9280	9280	9280	9280	0
108	20240305	185800	339414890	9280	9280	9280	9280	0
109	20240305	185700	339414890	9280	9280	9280	9280	0
110	20240305	185600	339414890	9280	9280	9280	9280	0
111	20240305	185500	339414890	9280	9280	9280	9280	0
112	20240305	185400	339414890	9280	9280	9280	9280	0
113	20240305	185300	339414890	9280	9280	9280	9280	0
114	20240305	185200	339414890	9280	9280	9280	9280	0
115	20240305	185100	339414890	9280	9280	9280	9280	0
116	20240305	185000	339414890	9280	9280	9280	9280	0
117	20240305	184900	339414890	9280	9280	9280	9280	0
118	20240305	184800	339414890	9280	9280	9280	9280	0
119	20240305	184700	339414890	9280	9280	9280	9280	0
120	20240305	184600	339414890	9280	9280	9280	9280	0
121	20240305	184500	339414890	9280	9280	9280	9280	0
122	20240305	184400	339414890	9280	9280	9280	9280	241
123	20240305	184300	339414890	9280	9280	9280	9280	0
124	20240305	184200	339414890	9280	9280	9280	9280	0
125	20240305	184100	339414890	9280	9280	9280	9280	0
126	20240305	184000	339414890	9280	9280	9280	9280	0
127	20240305	183900	339414890	9280	9280	9280	9280	0
128	20240305	183800	339414890	9280	9280	9280	9280	0
129	20240305	183700	339414890	9280	9280	9280	9280	0
130	20240305	183600	339414890	9280	9280	9280	9280	0
131	20240305	183500	339414890	9280	9280	9280	9280	0
132	20240305	183400	339414890	9280	9280	9280	9280	0
133	20240305	183300	339414890	9280	9280	9280	9280	0
134	20240305	183200	339414890	9280	9280	9280	9280	0
135	20240305	183100	339414890	9280	9280	9280	9280	0
136	20240305	183000	339414890	9280	9280	9280	9280	0
137	20240305	182900	339414890	9280	9280	9280	9280	0
138	20240305	182800	339414890	9280	9280	9280	9280	0
139	20240305	182700	339414890	9280	9280	9280	9280	0
140	20240305	182600	339414890	9280	9280	9280	9280	0
141	20240305	182500	339414890	9280	9280	9280	9280	0
142	20240305	182400	339414890	9280	9280	9280	9280	0
143	20240305	182300	339414890	9280	9280	9280	9280	0
144	20240305	182200	339414890	9280	9280	9280	9280	0
145	20240305	182100	339414890	9280	9280	9280	9280	0
146	20240305	182000	339414890	9280	9280	9280	9280	0
147	20240305	181900	339414890	9280	9280	9280	9280	0
148	20240305	181800	339414890	9280	9280	9280	9280	0
149	20240305	181700	339414890	9280	9280	9280	9280	0
150	20240305	181600	339414890	9280	9280	9280	9280	0
151	20240305	181500	339414890	9280	9280	9280	9280	0
152	20240305	181400	339414890	9280	9280	9280	9280	241
153	20240305	181300	339414890	9280	9280	9280	9280	0
154	20240305	181200	339414890	9280	9280	9280	9280	0
155	20240305	181100	339414890	9280	9280	9280	9280	0
156	20240305	181000	339414890	9280	9280	9280	9280	0
157	20240305	180900	339414890	9280	9280	9280	9280	0
158	20240305	180800	339414890	9280	9280	9280	9280	0
159	20240305	180700	339414890	9280	9280	9280	9280	0
160	20240305	180600	339414890	9280	9280	9280	9280	0
161	20240305	180500	339414890	9280	9280	9280	9280	0
162	20240305	180400	339414890	9280	9280	9280	9280	0
163	20240305	180300	339414890	9280	9280	9280	9280	0
164	20240305	180200	339414890	9280	9280	9280	9280	0
165	20240305	180100	339414890	9280	9280	9280	9280	0
166	20240305	180000	339414890	9280	9280	9280	9280	0
167	20240305	175900	339414890	9280	9280	9280	9280	0
168	20240305	175800	339414890	9280	9280	9280	9280	0
169	20240305	175700	339414890	9280	9280	9280	9280	0
170	20240305	175600	339414890	9280	9280	9280	9280	0
171	20240305	175500	339414890	9280	9280	9280	9280	0
172	20240305	175400	339414890	9280	9280	9280	9280	0
173	20240305	175300	339414890	9280	9280	9280	9280	0
174	20240305	175200	339414890	9280	9280	9280	9280	0
175	20240305	175100	339414890	9280	9280	9280	9280	0
176	20240305	175000	339414890	9280	9280	9280	9280	0
177	20240305	174900	339414890	9280	9280	9280	9280	0
178	20240305	174800	339414890	9280	9280	9280	9280	0
179	20240305	174700	339414890	9280	9280	9280	9280	0
180	20240305	174600	339414890	9280	9280	9280	9280	0
181	20240305	174500	339414890	9280	9280	9280	9280	0
182	20240305	174400	339414890	9280	9280	9280	9280	241
183	20240305	174300	339414890	9280	9280	9280	9280	0
184	20240305	174200	339414890	9280	9280	9280	9280	0
185	20240305	174100	339414890	9280	9280	9280	9280	0
186	20240305	174000	339414890	9280	9280	9280	9280	0
187	20240305	173900	339414890	9280	9280	9280	9280	0
188	20240305	173800	339414890	9280	9280	9280	9280	0
189	20240305	173700	339414890	9280	9280	9280	9280	0
190	20240305	173600	339414890	9280	9280	9280	9280	0
191	20240305	173500	339414890	9280	9280	9280	9280	0
192	20240305	173400	339414890	9280	9280	9280	9280	0
193	20240305	173300	339414890	9280	9280	9280	9280	0
194	20240305	173200	339414890	9280	9280	9280	9280	0
195	20240305	173100	339414890	9280	9280	9280	9280	0
196	20240305	173000	339414890	9280	9280	9280	9280	0
197	20240305	172900	339414890	9280	9280	9280	9280	0
198	20240305	172800	339414890	9280	9280	9280	9280	0
199	20240305	172700	339414890	9280	9280	9280	9280	0
200	20240305	172600	339414890	9280	9280	9280	9280	0
201	20240305	172500	339414890	9280	9280	9280	9280	0
202	20240305	172400	339414890	9280	9280	9280	9280	0
203	20240305	172300	339414890	9280	9280	9280	9280	0
204	20240305	172200	339414890	9280	9280	9280	9280	0
205	20240305	172100	339414890	9280	9280	9280	9280	0
206	20240305	172000	339414890	9280	9280	9280	9280	0
207	20240305	171900	339414890	9280	9280	9280	9280	0
208	20240305	171800	339414890	9280	9280	9280	9280	0
209	20240305	171700	339414890	9280	9280	9280	9280	0
210	20240305	171600	339414890	9280	9280	9280	9280	0
211	20240305	171500	339414890	9280	9280	9280	9280	0
212	20240305	171400	339414890	9280	9280	9280	9280	241
213	20240305	171300	339414890	9280	9280	9280	9280	0
214	20240305	171200	339414890	9280	9280	9280	9280	0
215	20240305	171100	339414890	9280	9280	9280	9280	0
216	20240305	171000	339414890	9280	9280	9280	9280	0
217	20240305	170900	339414890	9280	9280	9280	9280	0
218	20240305	170800	339414890	9280	9280	9280	9280	0
219	20240305	170700	339414890	9280	9280	9280	9280	0
220	20240305	170600	339414890	9280	9280	9280	9280	0
221	20240305	170500	339414890	9280	9280	9280	9280	0
222	20240305	170400	339414890	9280	9280	9280	9280	0
223	20240305	170300	339414890	9280	9280	9280	9280	0
224	20240305	170200	339414890	9280	9280	9280	9280	0
225	20240305	170100	339414890	9280	9280	9280	9280	0
226	20240305	170000	339414890	9280	9280	9280	9280	0
227	20240305	165900	339414890	9280	9280	9280	9280	0
228	20240305	165800	339414890	9280	9280	9280	9280	0
229	20240305	165700	339414890	9280	9280	9280	9280	0
230	20240305	165600	339414890	9280	9280	9280	9280	0
231	20240305	165500	339414890	9280	9280	9280	9280	0
232	20240305	165400	339414890	9280	9280	9280	9280	0
233	20240305	165300	339414890	9280	9280	9280	9280	0
234	20240305	165200	339414890	9280	9280	9280	9280	0
235	20240305	165100	339414890	9280	9280	9280	9280	0
236	20240305	165000	339414890	9280	9280	9280	9280	0
237	20240305	164900	339414890	9280	9280	9280	9280	0
238	20240305	164800	339414890	9280	9280	9280	9280	0
239	20240305	164700	339414890	9280	9280	9280	9280	0
240	20240305	164600	339414890	9280	9280	9280	9280	0
241	20240305	164500	339414890	9280	9280	9280	9280	0
242	20240305	164400	339414890	9280	9280	9280	9280	241
243	20240305	164300	339414890	9280	9280	9280	9280	0
244	20240305	164200	339414890	9280	9280	9280	9280	0
245	20240305	164100	339414890	9280	9280	9280	9280	0
246	20240305	164000	339414890	9280	9280	9280	9280	0
247	20240305	163900	339414890	9280	9280	9280	9280	0
248	20240305	163800	339414890	9280	9280	9280	9280	0
249	20240305	163700	339414890	9280	9280	9280	9280	0
250	20240305	163600	339414890	9280	9280	9280	9280	0
251	20240305	163500	339414890	9280	9280	9280	9280	0
252	20240305	163400	339414890	9280	9280	9280	9280	0
253	20240305	163300	339414890	9280	9280	9280	9280	0
254	20240305	163200	339414890	9280	9280	9280	9280	0
255	20240305	163100	339414890	9280	9280	9280	9280	0
256	20240305	163000	339414890	9280	9280	9280	9280	0
257	20240305	162900	339414890	9280	9280	9280	9280	0
258	20240305	162800	339414890	9280	9280	9280	9280	0
259	20240305	162700	339414890	9280	9280	9280	9280	0
260	20240305	162600	339414890	9280	9280	9280	9280	0
261	20240305	162500	339414890	9280	9280	9280	9280	0
262	20240305	162400	339414890	9280	9280	9280	9280	0
263	20240305	162300	339414890	9280	9280	9280	9280	0
264	20240305	162200	339414890	9280	9280	9280	9280	0
265	20240305	162100	339414890	9280	9280	9280	9280	0
266	20240305	162000	339414890	9280	9280	9280	9280	0
267	20240305	161900	339414890	9280	9280	9280	9280	0
268	20240305	161800	339414890	9280	9280	9280	9280	0
269	20240305	161700	339414890	9280	9280	9280	9280	0
270	20240305	161600	339414890	9280	9280	9280	9280	0
271	20240305	161500	339414890	9280	9280	9280	9280	0
272	20240305	161400	339414890	9280	9280	9280	9280	241
273	20240305	161300	339414890	9280	9280	9280	9280	0
274	20240305	161200	339414890	9280	9280	9280	9280	0
275	20240305	161100	339414890	9280	9280	9280	9280	0
276	20240305	161000	339414890	9280	9280	9280	9280	0
277	20240305	160900	339414890	9280	9280	9280	9280	0
278	20240305	160800	339414890	9280	9280	9280	9280	0
279	20240305	160700	339414890	9280	9280	9280	9280	0
280	20240305	160600	339414890	9280	9280	9280	9280	0
281	20240305	160500	339414890	9280	9280	9280	9280	0
282	20240305	160400	339414890	9280	9280	9280	9280	0
283	20240305	160300	339414890	9280	9280	9280	9280	0
284	20240305	160200	339414890	9280	9280	9280	9280	0
285	20240305	160100	339414890	9280	9280	9280	9280	0
286	20240305	160000	339414890	9280	9280	9280	9280	0
287	20240305	155900	339414890	9280	9280	9280	9280	0
288	20240305	155800	339414890	9280	9280	9280	9280	0
289	20240305	155700	339414890	9280	9280	9280	9280	0
290	20240305	155600	339414890	9280	9280	9280	9280	0
291	20240305	155500	339414890	9280	9280	9280	9280	0
292	20240305	155400	339414890	9280	9280	9280	9280	0
293	20240305	155300	339414890	9280	9280	9280	9280	0
294	20240305	155200	339414890	9280	9280	9280	9280	0
295	20240305	155100	339414890	9280	9280	9280	9280	0
296	20240305	155000	339414890	9280	9280	9280	9280	0
297	20240305	154900	339414890	9280	9280	9280	9280	0
298	20240305	154800	339414890	9280	9280	9280	9280	0
299	20240305	154700	339414890	9280	9280	9280	9280	0
300	20240305	154600	339414890	9280	9280	9280	9280	0
301	20240305	154500	339414890	9280	9280	9280	9280	0
302	20240305	154400	339414890	9280	9280	9280	9280	241
303	20240305	154300	339414890	9280	9280	9280	9280	0
304	20240305	154200	339414890	9280	9280	9280	9280	0
305	20240305	154100	339414890	9280	9280	9280	9280	0
306	20240305	154000	339414890	9280	9280	9280	9280	0
307	20240305	153900	339414890	9280	9280	9280	9280	0
308	20240305	153800	339414890	9280	9280	9280	9280	0
309	20240305	153700	339414890	9280	9280	9280	9280	0
310	20240305	153600	339414890	9280	9280	9280	9280	0
311	20240305	153500	339414890	9280	9280	9280	9280	0
312	20240305	153400	339414890	9280	9280	9280	9280	0
313	20240305	153300	339414890	9280	9280	9280	9280	0
314	20240305	153200	339414890	9280	9280	9280	9280	0
315	20240305	153100	339414890	9280	9280	9280	9280	0
316	20240305	153000	339414890	9280	9280	9280	9280	241
317	20240305	152900	337178410	9280	9280	9280	9280	0
318	20240305	152800	337178410	9280	9280	9280	9280	0
319	20240305	152700	337178410	9280	9280	9280	9280	0
320	20240305	152600	337178410	9280	9280	9280	9280	0
321	20240305	152500	337178410	9280	9280	9280	9280	0
322	20240305	152400	337178410	9280	9280	9280	9280	0
323	20240305	152300	337178410	9280	9280	9280	9280	0
324	20240305	152200	337178410	9280	9280	9280	9280	0
325	20240305	152100	337178410	9280	9280	9280	9280	0
326	20240305	152000	337178410	9280	9280	9280	9280	0
327	20240305	151900	337178410	9280	9280	9280	9270	226
328	20240305	151800	335083130	9280	9270	9280	9270	411
329	20240305	151700	331270900	9270	9270	9270	9270	14
330	20240305	151600	331141120	9270	9270	9270	9270	5
331	20240305	151500	331094770	9270	9270	9270	9270	51
332	20240305	151400	330622000	9270	9270	9270	9270	0
333	20240305	151300	330622000	9270	9270	9270	9270	1
334	20240305	151200	330612730	9260	9260	9260	9260	0
335	20240305	151100	330612730	9260	9260	9260	9260	60
336	20240305	151000	330057130	9260	9260	9260	9260	0
337	20240305	150900	330057130	9260	9260	9260	9260	124
338	20240305	150800	328908890	9260	9260	9260	9260	202
339	20240305	150700	327038370	9260	9260	9260	9260	0
340	20240305	150600	327038370	9260	9260	9260	9260	0
341	20240305	150500	327038370	9260	9260	9260	9260	0
342	20240305	150400	327038370	9260	9260	9260	9260	1
343	20240305	150300	327029110	9250	9250	9250	9250	200
344	20240305	150200	325179110	9250	9230	9250	9230	34
345	20240305	150100	324865030	9230	9230	9230	9230	295
346	20240305	150000	322142180	9230	9230	9230	9230	90
347	20240305	145900	321311480	9240	9240	9240	9240	7
348	20240305	145800	321246800	9240	9240	9240	9230	310
349	20240305	145700	318383540	9240	9240	9240	9240	1
350	20240305	145600	318374300	9240	9240	9240	9240	21
351	20240305	145500	318180260	9250	9240	9250	9240	34
352	20240305	145400	317866050	9240	9240	9240	9240	0
353	20240305	145300	317866050	9240	9250	9250	9240	146
354	20240305	145200	316515640	9250	9250	9250	9250	62
355	20240305	145100	315942140	9240	9240	9240	9230	17
356	20240305	145000	315785200	9240	9230	9240	9230	59
357	20240305	144900	315240190	9220	9220	9220	9220	67
358	20240305	144800	314622450	9230	9230	9230	9230	1
359	20240305	144700	314613220	9220	9220	9220	9220	14
360	20240305	144600	314484140	9220	9220	9220	9220	40
361	20240305	144500	314115340	9220	9220	9220	9220	28
362	20240305	144400	313857180	9220	9220	9220	9220	0
363	20240305	144300	313857180	9220	9220	9220	9220	23
364	20240305	144200	313645120	9240	9210	9240	9210	80
365	20240305	144100	312907490	9220	9220	9220	9220	31
366	20240305	144000	312621670	9210	9210	9210	9210	238
367	20240305	143900	310429690	9210	9210	9210	9210	15
368	20240305	143800	310291540	9220	9220	9220	9220	63
369	20240305	143700	309710680	9220	9220	9220	9220	37
370	20240305	143600	309369540	9220	9220	9220	9220	8
371	20240305	143500	309295780	9220	9220	9220	9220	72
372	20240305	143400	308631940	9220	9220	9220	9220	24
373	20240305	143300	308410660	9220	9220	9220	9220	14
374	20240305	143200	308281580	9220	9220	9220	9220	15
375	20240305	143100	308143280	9220	9220	9220	9220	51
376	20240305	143000	307673060	9220	9220	9220	9220	14
377	20240305	142900	307543980	9230	9220	9230	9220	105
378	20240305	142800	306575830	9220	9230	9230	9220	50
379	20240305	142700	306114720	9240	9230	9240	9230	10
380	20240305	142600	306022410	9230	9240	9240	9230	47
381	20240305	142500	305588590	9230	9230	9230	9230	25
382	20240305	142400	305357840	9240	9230	9240	9230	6
383	20240305	142300	305302440	9230	9230	9230	9230	43
384	20240305	142200	304905550	9240	9230	9240	9230	7
385	20240305	142100	304840930	9230	9230	9230	9230	38
386	20240305	142000	304490190	9230	9240	9240	9230	30
387	20240305	141900	304213230	9240	9240	9240	9240	22
388	20240305	141800	304009950	9240	9240	9240	9240	35
389	20240305	141700	303686550	9250	9260	9260	9250	43
390	20240305	141600	303288770	9260	9250	9260	9250	12
391	20240305	141500	303177760	9240	9230	9240	9230	72
392	20240305	141400	302512550	9230	9230	9230	9230	39
393	20240305	141300	302152580	9240	9240	9240	9240	0
394	20240305	141200	302152580	9240	9230	9240	9230	36
395	20240305	141100	301820280	9240	9230	9240	9230	40
396	20240305	141000	301451060	9240	9240	9240	9240	11
397	20240305	140900	301349420	9240	9230	9240	9230	15
398	20240305	140800	301210960	9240	9230	9240	9230	98
399	20240305	140700	300305910	9230	9230	9230	9220	51
400	20240305	140600	299835320	9220	9220	9220	9220	2
401	20240305	140500	299816880	9220	9220	9230	9220	80
402	20240305	140400	299079010	9210	9210	9210	9210	14
403	20240305	140300	298950070	9210	9210	9210	9210	28
404	20240305	140200	298692190	9210	9210	9210	9210	38
405	20240305	140100	298342210	9210	9210	9210	9210	0
406	20240305	140000	298342210	9210	9210	9210	9210	35
407	20240305	135900	298019860	9210	9210	9210	9210	23
408	20240305	135800	297808030	9220	9220	9220	9220	24
409	20240305	135700	297586750	9230	9220	9230	9220	438
410	20240305	135600	293544390	9230	9220	9230	9210	251
411	20240305	135500	291228370	9220	9220	9220	9210	29
412	20240305	135400	290961130	9220	9210	9220	9210	24
413	20240305	135300	290740080	9220	9220	9220	9210	29
414	20240305	135200	290472840	9220	9220	9220	9220	1
415	20240305	135100	290463620	9210	9210	9210	9210	38
416	20240305	135000	290113640	9210	9210	9210	9210	20
417	20240305	134900	289929440	9210	9210	9210	9210	28
418	20240305	134800	289671560	9210	9210	9210	9210	38
419	20240305	134700	289321580	9210	9210	9210	9210	1
420	20240305	134600	289312370	9220	9210	9220	9210	43
421	20240305	134500	288916330	9220	9220	9220	9200	26
422	20240305	134400	288677070	9210	9210	9210	9210	25
423	20240305	134300	288446820	9220	9200	9220	9200	29
424	20240305	134200	288179860	9210	9210	9210	9200	76
425	20240305	134100	287480420	9200	9200	9200	9200	14
426	20240305	134000	287351620	9210	9210	9210	9210	13
427	20240305	133900	287231890	9200	9200	9200	9200	37
428	20240305	133800	286891490	9210	9210	9210	9210	14
429	20240305	133700	286762550	9210	9210	9210	9200	16
430	20240305	133600	286615330	9200	9200	9200	9200	123
431	20240305	133500	285483730	9210	9210	9210	9210	118
432	20240305	133400	284396950	9220	9210	9220	9210	59
433	20240305	133300	283853550	9210	9210	9210	9210	83
434	20240305	133200	283089120	9210	9210	9210	9210	244
435	20240305	133100	280841880	9210	9210	9210	9210	0
436	20240305	133000	280841880	9210	9220	9220	9210	41
437	20240305	132900	280464100	9220	9220	9220	9220	15
438	20240305	132800	280325800	9220	9220	9220	9220	51
439	20240305	132700	279855580	9220	9220	9220	9220	16
440	20240305	132600	279708060	9220	9220	9220	9220	36
441	20240305	132500	279376140	9210	9210	9210	9210	38
442	20240305	132400	279026160	9220	9220	9220	9220	21
443	20240305	132300	278832540	9220	9210	9220	9210	29
444	20240305	132200	278565300	9220	9210	9220	9210	39
445	20240305	132100	278206090	9220	9220	9220	9220	100
446	20240305	132000	277284090	9210	9210	9210	9210	52
447	20240305	131900	276805170	9210	9210	9210	9210	24
448	20240305	131800	276584130	9210	9220	9220	9210	67
449	20240305	131700	275967030	9220	9220	9220	9220	1
450	20240305	131600	275957810	9210	9210	9220	9210	50
451	20240305	131500	275497180	9210	9210	9210	9210	14
452	20240305	131400	275368240	9220	9210	9220	9210	59
453	20240305	131300	274824830	9210	9210	9220	9210	150
454	20240305	131200	273443200	9210	9210	9210	9210	1
455	20240305	131100	273433990	9210	9210	9210	9210	14
456	20240305	131000	273305050	9210	9210	9210	9210	96
457	20240305	130900	272420890	9230	9230	9230	9230	1
458	20240305	130800	272411660	9220	9220	9220	9220	335
459	20240305	130700	269322960	9220	9220	9220	9220	51
460	20240305	130600	268852740	9220	9230	9230	9220	18
461	20240305	130500	268686740	9220	9220	9220	9220	0
462	20240305	130400	268686740	9220	9220	9220	9220	38
463	20240305	130300	268336380	9230	9230	9230	9230	8
464	20240305	130200	268262540	9240	9240	9240	9240	1
465	20240305	130100	268253300	9230	9230	9230	9230	54
466	20240305	130000	267754880	9240	9230	9240	9230	11
467	20240305	125900	267653340	9230	9230	9230	9230	38
468	20240305	125800	267302600	9230	9230	9230	9230	31
469	20240305	125700	267016470	9220	9210	9220	9210	28
470	20240305	125600	266758450	9210	9210	9210	9210	71
471	20240305	125500	266104540	9230	9220	9230	9220	102
472	20240305	125400	265163130	9220	9220	9220	9220	11
473	20240305	125300	265061710	9220	9220	9220	9220	359
474	20240305	125200	261751730	9220	9220	9220	9220	14
475	20240305	125100	261622650	9230	9230	9230	9230	0
476	20240305	125000	261622650	9230	9220	9230	9220	147
477	20240305	124900	260267290	9220	9220	9220	9220	28
478	20240305	124800	260009130	9220	9230	9230	9220	34
479	20240305	124700	259695450	9220	9220	9230	9220	39
480	20240305	124600	259335860	9230	9230	9230	9230	0
481	20240305	124500	259335860	9230	9220	9230	9220	24
482	20240305	124400	259114480	9230	9220	9230	9220	24
483	20240305	124300	258893190	9220	9230	9230	9220	44
484	20240305	124200	258487210	9230	9230	9230	9230	2
485	20240305	124100	258468750	9230	9220	9230	9220	300
486	20240305	124000	255702740	9230	9220	9230	9220	15
487	20240305	123900	255564430	9230	9230	9230	9230	1
488	20240305	123800	255555200	9220	9220	9230	9220	39
489	20240305	123700	255195610	9230	9230	9230	9230	1
490	20240305	123600	255186380	9220	9220	9220	9220	14
491	20240305	123500	255057300	9230	9230	9230	9230	38
492	20240305	123400	254706560	9240	9230	9240	9230	15
493	20240305	123300	254568100	9240	9230	9240	9230	15
494	20240305	123200	254429640	9230	9230	9240	9230	54
495	20240305	123100	253931210	9230	9210	9230	9210	195
496	20240305	123000	252133350	9220	9210	9220	9210	53
497	20240305	122900	251644920	9210	9210	9210	9210	14
498	20240305	122800	251515980	9220	9220	9220	9220	6
499	20240305	122700	251460660	9210	9220	9220	9210	495
500	20240305	122600	246896900	9230	9230	9230	9230	4
501	20240305	122500	246859980	9230	9230	9230	9230	56
502	20240305	122400	246343100	9230	9220	9230	9220	37
503	20240305	122300	246001820	9230	9230	9230	9230	4
504	20240305	122200	245964900	9230	9230	9230	9230	15
505	20240305	122100	245826450	9220	9230	9230	9220	96
506	20240305	122000	244941180	9230	9230	9240	9230	17
507	20240305	121900	244784260	9230	9230	9230	9230	0
508	20240305	121800	244784260	9230	9220	9230	9210	144
509	20240305	121700	243456620	9220	9220	9220	9220	8
510	20240305	121600	243382860	9220	9220	9220	9220	15
511	20240305	121500	243244560	9220	9220	9220	9210	373
512	20240305	121400	239806530	9220	9220	9220	9220	28
513	20240305	121300	239548370	9230	9230	9230	9220	25
514	20240305	121200	239317760	9230	9220	9230	9220	39
515	20240305	121100	238958160	9230	9230	9230	9230	4
516	20240305	121000	238921240	9230	9230	9230	9230	23
517	20240305	120900	238708950	9230	9230	9230	9230	24
518	20240305	120800	238487430	9240	9230	9240	9230	15
519	20240305	120700	238348970	9240	9240	9240	9240	1
520	20240305	120600	238339730	9230	9230	9230	9230	37
521	20240305	120500	237998220	9240	9240	9240	9240	3
522	20240305	120400	237970500	9250	9250	9250	9250	0
523	20240305	120300	237970500	9250	9240	9250	9230	48
524	20240305	120200	237526990	9250	9250	9250	9240	101
525	20240305	120100	236593620	9240	9240	9240	9240	15
526	20240305	120000	236455020	9230	9250	9250	9230	26
527	20240305	115900	236215000	9240	9250	9250	9240	23
528	20240305	115800	236002470	9240	9240	9240	9230	84
529	20240305	115700	235226540	9230	9230	9230	9230	36
530	20240305	115600	234894260	9220	9220	9220	9220	14
531	20240305	115500	234765180	9230	9220	9230	9220	36
532	20240305	115400	234433240	9220	9220	9220	9220	14
533	20240305	115300	234304160	9220	9220	9220	9220	28
534	20240305	115200	234046000	9220	9220	9230	9220	36
535	20240305	115100	233713950	9250	9220	9250	9220	17
536	20240305	115000	233557160	9230	9210	9230	9210	76
537	20240305	114900	232856380	9210	9220	9220	9210	26
538	20240305	114800	232616900	9230	9220	9230	9210	87
539	20240305	114700	231815550	9210	9210	9220	9210	126
540	20240305	114600	230653980	9210	9220	9220	9210	458
541	20240305	114500	226431800	9210	9210	9210	9210	14
542	20240305	114400	226302860	9210	9210	9210	9210	14
543	20240305	114300	226173920	9210	9210	9220	9210	162
544	20240305	114200	224681400	9220	9210	9220	9210	27
545	20240305	114100	224432600	9210	9210	9210	9210	0
546	20240305	114000	224432600	9210	9220	9220	9210	552
547	20240305	113900	219343350	9230	9230	9230	9230	523
548	20240305	113800	214516060	9230	9240	9240	9230	36
549	20240305	113700	214183560	9230	9230	9230	9230	38
550	20240305	113600	213832820	9240	9240	9240	9240	0
551	20240305	113500	213832820	9240	9240	9240	9240	17
552	20240305	113400	213675740	9240	9240	9240	9240	25
553	20240305	113300	213444740	9240	9230	9240	9230	155
554	20240305	113200	212013960	9240	9240	9240	9240	43
555	20240305	113100	211616640	9240	9240	9240	9240	61
556	20240305	113000	211053000	9230	9230	9240	9230	49
557	20240305	112900	210600480	9240	9230	9240	9230	28
558	20240305	112800	210342000	9240	9250	9250	9240	14
559	20240305	112700	210212630	9230	9230	9230	9230	0
560	20240305	112600	210212630	9230	9240	9240	9230	1007
561	20240305	112500	200909950	9250	9250	9250	9250	105
562	20240305	112400	199938700	9250	9250	9250	9250	14
563	20240305	112300	199809200	9250	9240	9250	9240	31
564	20240305	112200	199522690	9250	9250	9250	9250	227
565	20240305	112100	197422940	9250	9250	9270	9250	46
566	20240305	112000	196997390	9250	9260	9260	9250	74
567	20240305	111900	196312380	9260	9250	9260	9250	19
568	20240305	111800	196136580	9260	9250	9260	9250	79
569	20240305	111700	195405700	9250	9250	9250	9250	43
570	20240305	111600	195007950	9260	9250	9260	9250	27
571	20240305	111500	194758150	9260	9260	9260	9260	25
572	20240305	111400	194526650	9270	9250	9270	9250	271
573	20240305	111300	192019740	9260	9260	9260	9260	2
574	20240305	111200	192001220	9250	9250	9250	9250	0
575	20240305	111100	192001220	9250	9260	9270	9250	39
576	20240305	111000	191640310	9260	9260	9260	9260	22
577	20240305	110900	191436590	9250	9250	9250	9250	100
578	20240305	110800	190511590	9250	9260	9260	9250	226
579	20240305	110700	188420510	9260	9260	9270	9260	369
580	20240305	110600	185003550	9260	9260	9260	9260	29
581	20240305	110500	184735010	9260	9280	9280	9260	60
582	20240305	110400	184178870	9280	9270	9280	9270	78
583	20240305	110300	183455790	9260	9260	9260	9260	14
584	20240305	110200	183326150	9260	9260	9260	9260	23
585	20240305	110100	183113170	9260	9270	9270	9260	89
586	20240305	110000	182288530	9260	9260	9270	9260	85
587	20240305	105900	181501240	9260	9260	9260	9260	0
588	20240305	105800	181501240	9260	9260	9260	9260	14
589	20240305	105700	181371600	9260	9270	9280	9260	308
590	20240305	105600	178519220	9270	9280	9280	9270	37
591	20240305	105500	178176100	9270	9270	9270	9270	14
592	20240305	105400	178046320	9270	9270	9270	9270	23
593	20240305	105300	177833110	9280	9270	9280	9270	17
594	20240305	105200	177675500	9270	9270	9270	9270	18
595	20240305	105100	177508640	9280	9270	9280	9260	633
596	20240305	105000	171642770	9280	9280	9280	9280	8
597	20240305	104900	171568530	9270	9280	9280	9270	38
598	20240305	104800	171216030	9270	9270	9270	9270	51
599	20240305	104700	170743260	9270	9270	9270	9270	82
600	20240305	104600	169983120	9280	9270	9280	9270	27
601	20240305	104500	169732700	9270	9270	9270	9270	24
602	20240305	104400	169510220	9270	9270	9270	9270	14
603	20240305	104300	169380440	9280	9280	9280	9280	66
604	20240305	104200	168767960	9280	9280	9280	9280	54
605	20240305	104100	168266840	9300	9300	9300	9300	0
606	20240305	104000	168266840	9300	9300	9300	9300	15
607	20240305	103900	168127340	9280	9280	9280	9280	95
608	20240305	103800	167245740	9280	9280	9280	9280	129
609	20240305	103700	166048620	9280	9280	9280	9280	14
610	20240305	103600	165918700	9280	9280	9280	9270	86
611	20240305	103500	165121030	9270	9280	9280	9270	37
612	20240305	103400	164777810	9280	9270	9280	9270	16
613	20240305	103300	164629470	9270	9280	9280	9270	80
614	20240305	103200	163887310	9270	9270	9270	9270	68
615	20240305	103100	163256950	9280	9270	9280	9270	36
616	20240305	103000	162923100	9270	9270	9270	9270	14
617	20240305	102900	162793320	9280	9270	9280	9270	390
618	20240305	102800	159178000	9290	9270	9290	9270	25
619	20240305	102700	158946230	9290	9270	9290	9270	29
620	20240305	102600	158677120	9280	9280	9280	9280	12
621	20240305	102500	158565760	9270	9280	9280	9270	51
622	20240305	102400	158092890	9290	9290	9290	9290	15
623	20240305	102300	157953540	9280	9280	9280	9280	131
624	20240305	102200	156737860	9280	9290	9290	9280	38
625	20240305	102100	156385070	9300	9290	9300	9290	7
626	20240305	102000	156320010	9290	9290	9290	9290	10
627	20240305	101900	156227110	9280	9280	9280	9280	24
628	20240305	101800	156004390	9300	9290	9300	9290	31
629	20240305	101700	155716360	9290	9280	9290	9280	201
630	20240305	101600	153851070	9280	9300	9300	9280	26
631	20240305	101500	153609710	9280	9290	9290	9280	1320
632	20240305	101400	141348910	9310	9310	9310	9310	0
633	20240305	101300	141348910	9310	9300	9310	9290	147
634	20240305	101200	139982020	9310	9310	9310	9310	0
635	20240305	101100	139982020	9310	9300	9310	9300	19
636	20240305	101000	139805180	9310	9310	9310	9310	32
637	20240305	100900	139507260	9320	9320	9320	9320	0
638	20240305	100800	139507260	9320	9300	9320	9290	176
639	20240305	100700	137871940	9300	9300	9320	9300	25
640	20240305	100600	137639340	9310	9310	9310	9310	10
641	20240305	100500	137546240	9310	9290	9310	9290	235
642	20240305	100400	135360750	9280	9290	9290	9280	126
643	20240305	100300	134190860	9290	9290	9290	9290	15
644	20240305	100200	134051510	9280	9280	9280	9280	138
645	20240305	100100	132770870	9280	9290	9290	9280	47
646	20240305	100000	132334560	9290	9290	9290	9290	0
647	20240305	095900	132334560	9290	9260	9290	9260	587
648	20240305	095800	126893120	9270	9260	9270	9260	18
649	20240305	095700	126726280	9260	9260	9260	9260	14
650	20240305	095600	126596640	9270	9270	9270	9270	261
651	20240305	095500	124177170	9280	9280	9280	9280	280
652	20240305	095400	121578770	9290	9290	9290	9290	31
653	20240305	095300	121290780	9290	9290	9290	9280	33
654	20240305	095200	120984440	9280	9280	9280	9280	14
655	20240305	095100	120854520	9280	9280	9280	9280	42
656	20240305	095000	120464760	9270	9290	9300	9270	62
657	20240305	094900	119889430	9290	9290	9290	9290	5
658	20240305	094800	119842980	9290	9290	9290	9290	1
659	20240305	094700	119833690	9290	9280	9290	9280	143
660	20240305	094600	118506230	9290	9290	9290	9290	14
661	20240305	094500	118376170	9280	9280	9280	9280	14
662	20240305	094400	118246250	9280	9280	9280	9280	32
663	20240305	094300	117949290	9280	9280	9280	9280	104
664	20240305	094200	116984170	9280	9290	9290	9280	1234
665	20240305	094100	105527360	9300	9300	9300	9290	143
666	20240305	094000	104197700	9310	9310	9310	9300	65
667	20240305	093900	103592690	9310	9310	9310	9300	56
668	20240305	093800	103071830	9310	9310	9310	9300	347
669	20240305	093700	99841630	9320	9320	9320	9310	1114
670	20240305	093600	89468200	9320	9320	9330	9320	58
671	20240305	093500	88927510	9320	9320	9330	9320	43
672	20240305	093400	88526740	9340	9320	9340	9320	41
673	20240305	093300	88144540	9310	9310	9310	9310	66
674	20240305	093200	87530080	9330	9320	9330	9320	12
675	20240305	093100	87418230	9330	9320	9330	9320	21
676	20240305	093000	87222490	9310	9310	9310	9310	302
677	20240305	092900	84410870	9310	9330	9330	9310	186
678	20240305	092800	82677630	9340	9340	9340	9340	0
679	20240305	092700	82677630	9340	9340	9340	9340	159
680	20240305	092600	81192570	9360	9360	9360	9360	5
681	20240305	092500	81145770	9370	9370	9370	9370	0
682	20240305	092400	81145770	9370	9360	9370	9350	548
683	20240305	092300	76016720	9360	9340	9360	9340	559
684	20240305	092200	70790200	9350	9350	9350	9320	675
685	20240305	092100	64482520	9350	9350	9350	9340	475
686	20240305	092000	60041500	9330	9320	9330	9320	280
687	20240305	091900	57431660	9310	9320	9320	9300	335
688	20240305	091800	54313030	9320	9320	9320	9320	119
689	20240305	091700	53203950	9320	9320	9320	9320	1
690	20240305	091600	53194630	9330	9350	9350	9330	1100
691	20240305	091500	42918100	9350	9370	9370	9350	209
692	20240305	091400	40962430	9370	9380	9380	9370	707
693	20240305	091300	34337060	9400	9400	9400	9400	0
694	20240305	091200	34337060	9400	9410	9450	9400	106
695	20240305	091100	33339180	9410	9360	9410	9360	594
696	20240305	091000	27766480	9370	9360	9370	9360	1010
697	20240305	090900	18303280	9370	9330	9370	9330	51
698	20240305	090800	17826680	9350	9350	9350	9350	161
699	20240305	090700	16321330	9370	9370	9370	9370	0
700	20240305	090600	16321330	9370	9340	9370	9340	40
701	20240305	090500	15947120	9340	9330	9340	9330	65
702	20240305	090400	15340640	9320	9330	9330	9320	137
703	20240305	090300	14063430	9330	9330	9350	9330	101
704	20240305	090200	13121080	9320	9310	9320	9310	437
705	20240305	090100	9048530	9310	9320	9320	9310	71
706	20240305	090000	8387010	9350	9390	9390	9350	895