KissMeData/247660/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204800	303671690	9210	9210	9210	9210	393
3	20240305	204700	303671690	9210	9210	9210	9210	0
4	20240305	204600	303671690	9210	9210	9210	9210	0
5	20240305	204500	303671690	9210	9210	9210	9210	0
6	20240305	204400	303671690	9210	9210	9210	9210	0
7	20240305	204300	303671690	9210	9210	9210	9210	0
8	20240305	204200	303671690	9210	9210	9210	9210	0
9	20240305	204100	303671690	9210	9210	9210	9210	0
10	20240305	204000	303671690	9210	9210	9210	9210	0
11	20240305	203900	303671690	9210	9210	9210	9210	0
12	20240305	203800	303671690	9210	9210	9210	9210	0
13	20240305	203700	303671690	9210	9210	9210	9210	0
14	20240305	203600	303671690	9210	9210	9210	9210	0
15	20240305	203500	303671690	9210	9210	9210	9210	0
16	20240305	203400	303671690	9210	9210	9210	9210	0
17	20240305	203300	303671690	9210	9210	9210	9210	0
18	20240305	203200	303671690	9210	9210	9210	9210	0
19	20240305	203100	303671690	9210	9210	9210	9210	0
20	20240305	203000	303671690	9210	9210	9210	9210	0
21	20240305	202900	303671690	9210	9210	9210	9210	0
22	20240305	202800	303671690	9210	9210	9210	9210	0
23	20240305	202700	303671690	9210	9210	9210	9210	0
24	20240305	202600	303671690	9210	9210	9210	9210	0
25	20240305	202500	303671690	9210	9210	9210	9210	0
26	20240305	202400	303671690	9210	9210	9210	9210	0
27	20240305	202300	303671690	9210	9210	9210	9210	0
28	20240305	202200	303671690	9210	9210	9210	9210	0
29	20240305	202100	303671690	9210	9210	9210	9210	0
30	20240305	202000	303671690	9210	9210	9210	9210	0
31	20240305	201900	303671690	9210	9210	9210	9210	0
32	20240305	201800	303671690	9210	9210	9210	9210	393
33	20240305	201700	303671690	9210	9210	9210	9210	0
34	20240305	201600	303671690	9210	9210	9210	9210	0
35	20240305	201500	303671690	9210	9210	9210	9210	0
36	20240305	201400	303671690	9210	9210	9210	9210	0
37	20240305	201300	303671690	9210	9210	9210	9210	0
38	20240305	201200	303671690	9210	9210	9210	9210	0
39	20240305	201100	303671690	9210	9210	9210	9210	0
40	20240305	201000	303671690	9210	9210	9210	9210	0
41	20240305	200900	303671690	9210	9210	9210	9210	0
42	20240305	200800	303671690	9210	9210	9210	9210	0
43	20240305	200700	303671690	9210	9210	9210	9210	0
44	20240305	200600	303671690	9210	9210	9210	9210	0
45	20240305	200500	303671690	9210	9210	9210	9210	0
46	20240305	200400	303671690	9210	9210	9210	9210	0
47	20240305	200300	303671690	9210	9210	9210	9210	0
48	20240305	200200	303671690	9210	9210	9210	9210	0
49	20240305	200100	303671690	9210	9210	9210	9210	0
50	20240305	200000	303671690	9210	9210	9210	9210	0
51	20240305	195900	303671690	9210	9210	9210	9210	0
52	20240305	195800	303671690	9210	9210	9210	9210	0
53	20240305	195700	303671690	9210	9210	9210	9210	0
54	20240305	195600	303671690	9210	9210	9210	9210	0
55	20240305	195500	303671690	9210	9210	9210	9210	0
56	20240305	195400	303671690	9210	9210	9210	9210	0
57	20240305	195300	303671690	9210	9210	9210	9210	0
58	20240305	195200	303671690	9210	9210	9210	9210	0
59	20240305	195100	303671690	9210	9210	9210	9210	0
60	20240305	195000	303671690	9210	9210	9210	9210	0
61	20240305	194900	303671690	9210	9210	9210	9210	0
62	20240305	194800	303671690	9210	9210	9210	9210	393
63	20240305	194700	303671690	9210	9210	9210	9210	0
64	20240305	194600	303671690	9210	9210	9210	9210	0
65	20240305	194500	303671690	9210	9210	9210	9210	0
66	20240305	194400	303671690	9210	9210	9210	9210	0
67	20240305	194300	303671690	9210	9210	9210	9210	0
68	20240305	194200	303671690	9210	9210	9210	9210	0
69	20240305	194100	303671690	9210	9210	9210	9210	0
70	20240305	194000	303671690	9210	9210	9210	9210	0
71	20240305	193900	303671690	9210	9210	9210	9210	0
72	20240305	193800	303671690	9210	9210	9210	9210	0
73	20240305	193700	303671690	9210	9210	9210	9210	0
74	20240305	193600	303671690	9210	9210	9210	9210	0
75	20240305	193500	303671690	9210	9210	9210	9210	0
76	20240305	193400	303671690	9210	9210	9210	9210	0
77	20240305	193300	303671690	9210	9210	9210	9210	0
78	20240305	193200	303671690	9210	9210	9210	9210	0
79	20240305	193100	303671690	9210	9210	9210	9210	0
80	20240305	193000	303671690	9210	9210	9210	9210	0
81	20240305	192900	303671690	9210	9210	9210	9210	0
82	20240305	192800	303671690	9210	9210	9210	9210	0
83	20240305	192700	303671690	9210	9210	9210	9210	0
84	20240305	192600	303671690	9210	9210	9210	9210	0
85	20240305	192500	303671690	9210	9210	9210	9210	0
86	20240305	192400	303671690	9210	9210	9210	9210	0
87	20240305	192300	303671690	9210	9210	9210	9210	0
88	20240305	192200	303671690	9210	9210	9210	9210	0
89	20240305	192100	303671690	9210	9210	9210	9210	0
90	20240305	192000	303671690	9210	9210	9210	9210	0
91	20240305	191900	303671690	9210	9210	9210	9210	0
92	20240305	191800	303671690	9210	9210	9210	9210	393
93	20240305	191700	303671690	9210	9210	9210	9210	0
94	20240305	191600	303671690	9210	9210	9210	9210	0
95	20240305	191500	303671690	9210	9210	9210	9210	0
96	20240305	191400	303671690	9210	9210	9210	9210	0
97	20240305	191300	303671690	9210	9210	9210	9210	0
98	20240305	191200	303671690	9210	9210	9210	9210	0
99	20240305	191100	303671690	9210	9210	9210	9210	0
100	20240305	191000	303671690	9210	9210	9210	9210	0
101	20240305	190900	303671690	9210	9210	9210	9210	0
102	20240305	190800	303671690	9210	9210	9210	9210	0
103	20240305	190700	303671690	9210	9210	9210	9210	0
104	20240305	190600	303671690	9210	9210	9210	9210	0
105	20240305	190500	303671690	9210	9210	9210	9210	0
106	20240305	190400	303671690	9210	9210	9210	9210	0
107	20240305	190300	303671690	9210	9210	9210	9210	0
108	20240305	190200	303671690	9210	9210	9210	9210	0
109	20240305	190100	303671690	9210	9210	9210	9210	0
110	20240305	190000	303671690	9210	9210	9210	9210	0
111	20240305	185900	303671690	9210	9210	9210	9210	0
112	20240305	185800	303671690	9210	9210	9210	9210	0
113	20240305	185700	303671690	9210	9210	9210	9210	0
114	20240305	185600	303671690	9210	9210	9210	9210	0
115	20240305	185500	303671690	9210	9210	9210	9210	0
116	20240305	185400	303671690	9210	9210	9210	9210	0
117	20240305	185300	303671690	9210	9210	9210	9210	0
118	20240305	185200	303671690	9210	9210	9210	9210	0
119	20240305	185100	303671690	9210	9210	9210	9210	0
120	20240305	185000	303671690	9210	9210	9210	9210	0
121	20240305	184900	303671690	9210	9210	9210	9210	0
122	20240305	184800	303671690	9210	9210	9210	9210	393
123	20240305	184700	303671690	9210	9210	9210	9210	0
124	20240305	184600	303671690	9210	9210	9210	9210	0
125	20240305	184500	303671690	9210	9210	9210	9210	0
126	20240305	184400	303671690	9210	9210	9210	9210	0
127	20240305	184300	303671690	9210	9210	9210	9210	0
128	20240305	184200	303671690	9210	9210	9210	9210	0
129	20240305	184100	303671690	9210	9210	9210	9210	0
130	20240305	184000	303671690	9210	9210	9210	9210	0
131	20240305	183900	303671690	9210	9210	9210	9210	0
132	20240305	183800	303671690	9210	9210	9210	9210	0
133	20240305	183700	303671690	9210	9210	9210	9210	0
134	20240305	183600	303671690	9210	9210	9210	9210	0
135	20240305	183500	303671690	9210	9210	9210	9210	0
136	20240305	183400	303671690	9210	9210	9210	9210	0
137	20240305	183300	303671690	9210	9210	9210	9210	0
138	20240305	183200	303671690	9210	9210	9210	9210	0
139	20240305	183100	303671690	9210	9210	9210	9210	0
140	20240305	183000	303671690	9210	9210	9210	9210	0
141	20240305	182900	303671690	9210	9210	9210	9210	0
142	20240305	182800	303671690	9210	9210	9210	9210	0
143	20240305	182700	303671690	9210	9210	9210	9210	0
144	20240305	182600	303671690	9210	9210	9210	9210	0
145	20240305	182500	303671690	9210	9210	9210	9210	0
146	20240305	182400	303671690	9210	9210	9210	9210	0
147	20240305	182300	303671690	9210	9210	9210	9210	0
148	20240305	182200	303671690	9210	9210	9210	9210	0
149	20240305	182100	303671690	9210	9210	9210	9210	0
150	20240305	182000	303671690	9210	9210	9210	9210	0
151	20240305	181900	303671690	9210	9210	9210	9210	0
152	20240305	181800	303671690	9210	9210	9210	9210	393
153	20240305	181700	303671690	9210	9210	9210	9210	0
154	20240305	181600	303671690	9210	9210	9210	9210	0
155	20240305	181500	303671690	9210	9210	9210	9210	0
156	20240305	181400	303671690	9210	9210	9210	9210	0
157	20240305	181300	303671690	9210	9210	9210	9210	0
158	20240305	181200	303671690	9210	9210	9210	9210	0
159	20240305	181100	303671690	9210	9210	9210	9210	0
160	20240305	181000	303671690	9210	9210	9210	9210	0
161	20240305	180900	303671690	9210	9210	9210	9210	0
162	20240305	180800	303671690	9210	9210	9210	9210	0
163	20240305	180700	303671690	9210	9210	9210	9210	0
164	20240305	180600	303671690	9210	9210	9210	9210	0
165	20240305	180500	303671690	9210	9210	9210	9210	0
166	20240305	180400	303671690	9210	9210	9210	9210	0
167	20240305	180300	303671690	9210	9210	9210	9210	0
168	20240305	180200	303671690	9210	9210	9210	9210	0
169	20240305	180100	303671690	9210	9210	9210	9210	0
170	20240305	180000	303671690	9210	9210	9210	9210	0
171	20240305	175900	303671690	9210	9210	9210	9210	0
172	20240305	175800	303671690	9210	9210	9210	9210	0
173	20240305	175700	303671690	9210	9210	9210	9210	0
174	20240305	175600	303671690	9210	9210	9210	9210	0
175	20240305	175500	303671690	9210	9210	9210	9210	0
176	20240305	175400	303671690	9210	9210	9210	9210	0
177	20240305	175300	303671690	9210	9210	9210	9210	0
178	20240305	175200	303671690	9210	9210	9210	9210	0
179	20240305	175100	303671690	9210	9210	9210	9210	0
180	20240305	175000	303671690	9210	9210	9210	9210	0
181	20240305	174900	303671690	9210	9210	9210	9210	0
182	20240305	174800	303671690	9210	9210	9210	9210	393
183	20240305	174700	303671690	9210	9210	9210	9210	0
184	20240305	174600	303671690	9210	9210	9210	9210	0
185	20240305	174500	303671690	9210	9210	9210	9210	0
186	20240305	174400	303671690	9210	9210	9210	9210	0
187	20240305	174300	303671690	9210	9210	9210	9210	0
188	20240305	174200	303671690	9210	9210	9210	9210	0
189	20240305	174100	303671690	9210	9210	9210	9210	0
190	20240305	174000	303671690	9210	9210	9210	9210	0
191	20240305	173900	303671690	9210	9210	9210	9210	0
192	20240305	173800	303671690	9210	9210	9210	9210	0
193	20240305	173700	303671690	9210	9210	9210	9210	0
194	20240305	173600	303671690	9210	9210	9210	9210	0
195	20240305	173500	303671690	9210	9210	9210	9210	0
196	20240305	173400	303671690	9210	9210	9210	9210	0
197	20240305	173300	303671690	9210	9210	9210	9210	0
198	20240305	173200	303671690	9210	9210	9210	9210	0
199	20240305	173100	303671690	9210	9210	9210	9210	0
200	20240305	173000	303671690	9210	9210	9210	9210	0
201	20240305	172900	303671690	9210	9210	9210	9210	0
202	20240305	172800	303671690	9210	9210	9210	9210	0
203	20240305	172700	303671690	9210	9210	9210	9210	0
204	20240305	172600	303671690	9210	9210	9210	9210	0
205	20240305	172500	303671690	9210	9210	9210	9210	0
206	20240305	172400	303671690	9210	9210	9210	9210	0
207	20240305	172300	303671690	9210	9210	9210	9210	0
208	20240305	172200	303671690	9210	9210	9210	9210	0
209	20240305	172100	303671690	9210	9210	9210	9210	0
210	20240305	172000	303671690	9210	9210	9210	9210	0
211	20240305	171900	303671690	9210	9210	9210	9210	0
212	20240305	171800	303671690	9210	9210	9210	9210	393
213	20240305	171700	303671690	9210	9210	9210	9210	0
214	20240305	171600	303671690	9210	9210	9210	9210	0
215	20240305	171500	303671690	9210	9210	9210	9210	0
216	20240305	171400	303671690	9210	9210	9210	9210	0
217	20240305	171300	303671690	9210	9210	9210	9210	0
218	20240305	171200	303671690	9210	9210	9210	9210	0
219	20240305	171100	303671690	9210	9210	9210	9210	0
220	20240305	171000	303671690	9210	9210	9210	9210	0
221	20240305	170900	303671690	9210	9210	9210	9210	0
222	20240305	170800	303671690	9210	9210	9210	9210	0
223	20240305	170700	303671690	9210	9210	9210	9210	0
224	20240305	170600	303671690	9210	9210	9210	9210	0
225	20240305	170500	303671690	9210	9210	9210	9210	0
226	20240305	170400	303671690	9210	9210	9210	9210	0
227	20240305	170300	303671690	9210	9210	9210	9210	0
228	20240305	170200	303671690	9210	9210	9210	9210	0
229	20240305	170100	303671690	9210	9210	9210	9210	0
230	20240305	170000	303671690	9210	9210	9210	9210	0
231	20240305	165900	303671690	9210	9210	9210	9210	0
232	20240305	165800	303671690	9210	9210	9210	9210	0
233	20240305	165700	303671690	9210	9210	9210	9210	0
234	20240305	165600	303671690	9210	9210	9210	9210	0
235	20240305	165500	303671690	9210	9210	9210	9210	0
236	20240305	165400	303671690	9210	9210	9210	9210	0
237	20240305	165300	303671690	9210	9210	9210	9210	0
238	20240305	165200	303671690	9210	9210	9210	9210	0
239	20240305	165100	303671690	9210	9210	9210	9210	0
240	20240305	165000	303671690	9210	9210	9210	9210	0
241	20240305	164900	303671690	9210	9210	9210	9210	0
242	20240305	164800	303671690	9210	9210	9210	9210	393
243	20240305	164700	303671690	9210	9210	9210	9210	0
244	20240305	164600	303671690	9210	9210	9210	9210	0
245	20240305	164500	303671690	9210	9210	9210	9210	0
246	20240305	164400	303671690	9210	9210	9210	9210	0
247	20240305	164300	303671690	9210	9210	9210	9210	0
248	20240305	164200	303671690	9210	9210	9210	9210	0
249	20240305	164100	303671690	9210	9210	9210	9210	0
250	20240305	164000	303671690	9210	9210	9210	9210	0
251	20240305	163900	303671690	9210	9210	9210	9210	0
252	20240305	163800	303671690	9210	9210	9210	9210	0
253	20240305	163700	303671690	9210	9210	9210	9210	0
254	20240305	163600	303671690	9210	9210	9210	9210	0
255	20240305	163500	303671690	9210	9210	9210	9210	0
256	20240305	163400	303671690	9210	9210	9210	9210	0
257	20240305	163300	303671690	9210	9210	9210	9210	0
258	20240305	163200	303671690	9210	9210	9210	9210	0
259	20240305	163100	303671690	9210	9210	9210	9210	0
260	20240305	163000	303671690	9210	9210	9210	9210	0
261	20240305	162900	303671690	9210	9210	9210	9210	0
262	20240305	162800	303671690	9210	9210	9210	9210	0
263	20240305	162700	303671690	9210	9210	9210	9210	0
264	20240305	162600	303671690	9210	9210	9210	9210	0
265	20240305	162500	303671690	9210	9210	9210	9210	0
266	20240305	162400	303671690	9210	9210	9210	9210	0
267	20240305	162300	303671690	9210	9210	9210	9210	0
268	20240305	162200	303671690	9210	9210	9210	9210	0
269	20240305	162100	303671690	9210	9210	9210	9210	0
270	20240305	162000	303671690	9210	9210	9210	9210	0
271	20240305	161900	303671690	9210	9210	9210	9210	0
272	20240305	161800	303671690	9210	9210	9210	9210	393
273	20240305	161700	303671690	9210	9210	9210	9210	0
274	20240305	161600	303671690	9210	9210	9210	9210	0
275	20240305	161500	303671690	9210	9210	9210	9210	0
276	20240305	161400	303671690	9210	9210	9210	9210	0
277	20240305	161300	303671690	9210	9210	9210	9210	0
278	20240305	161200	303671690	9210	9210	9210	9210	0
279	20240305	161100	303671690	9210	9210	9210	9210	0
280	20240305	161000	303671690	9210	9210	9210	9210	0
281	20240305	160900	303671690	9210	9210	9210	9210	0
282	20240305	160800	303671690	9210	9210	9210	9210	0
283	20240305	160700	303671690	9210	9210	9210	9210	0
284	20240305	160600	303671690	9210	9210	9210	9210	0
285	20240305	160500	303671690	9210	9210	9210	9210	0
286	20240305	160400	303671690	9210	9210	9210	9210	0
287	20240305	160300	303671690	9210	9210	9210	9210	0
288	20240305	160200	303671690	9210	9210	9210	9210	0
289	20240305	160100	303671690	9210	9210	9210	9210	0
290	20240305	160000	303671690	9210	9210	9210	9210	0
291	20240305	155900	303671690	9210	9210	9210	9210	0
292	20240305	155800	303671690	9210	9210	9210	9210	0
293	20240305	155700	303671690	9210	9210	9210	9210	0
294	20240305	155600	303671690	9210	9210	9210	9210	0
295	20240305	155500	303671690	9210	9210	9210	9210	0
296	20240305	155400	303671690	9210	9210	9210	9210	0
297	20240305	155300	303671690	9210	9210	9210	9210	0
298	20240305	155200	303671690	9210	9210	9210	9210	0
299	20240305	155100	303671690	9210	9210	9210	9210	0
300	20240305	155000	303671690	9210	9210	9210	9210	0
301	20240305	154900	303671690	9210	9210	9210	9210	0
302	20240305	154800	303671690	9210	9210	9210	9210	393
303	20240305	154700	303671690	9210	9210	9210	9210	0
304	20240305	154600	303671690	9210	9210	9210	9210	0
305	20240305	154500	303671690	9210	9210	9210	9210	0
306	20240305	154400	303671690	9210	9210	9210	9210	0
307	20240305	154300	303671690	9210	9210	9210	9210	0
308	20240305	154200	303671690	9210	9210	9210	9210	0
309	20240305	154100	303671690	9210	9210	9210	9210	0
310	20240305	154000	303671690	9210	9210	9210	9210	0
311	20240305	153900	303671690	9210	9210	9210	9210	0
312	20240305	153800	303671690	9210	9210	9210	9210	0
313	20240305	153700	303671690	9210	9210	9210	9210	0
314	20240305	153600	303671690	9210	9210	9210	9210	0
315	20240305	153500	303671690	9210	9210	9210	9210	0
316	20240305	153400	303671690	9210	9210	9210	9210	0
317	20240305	153300	303671690	9210	9210	9210	9210	0
318	20240305	153200	303671690	9210	9210	9210	9210	0
319	20240305	153100	303671690	9210	9210	9210	9210	0
320	20240305	153000	303671690	9210	9210	9210	9210	393
321	20240305	152900	300052160	9200	9200	9200	9200	0
322	20240305	152800	300052160	9200	9200	9200	9200	0
323	20240305	152700	300052160	9200	9200	9200	9200	0
324	20240305	152600	300052160	9200	9200	9200	9200	0
325	20240305	152500	300052160	9200	9200	9200	9200	0
326	20240305	152400	300052160	9200	9200	9200	9200	0
327	20240305	152300	300052160	9200	9200	9200	9200	0
328	20240305	152200	300052160	9200	9200	9200	9200	0
329	20240305	152100	300052160	9200	9200	9200	9200	0
330	20240305	152000	300052160	9200	9200	9200	9200	0
331	20240305	151900	300052160	9200	9200	9200	9160	169
332	20240305	151800	298498910	9200	9190	9200	9190	40
333	20240305	151700	298130920	9190	9190	9190	9190	0
334	20240305	151600	298130920	9190	9190	9190	9190	103
335	20240305	151500	297184350	9190	9190	9190	9190	0
336	20240305	151400	297184350	9190	9190	9190	9190	19
337	20240305	151300	297009740	9170	9170	9190	9170	63
338	20240305	151200	296431970	9170	9170	9170	9170	0
339	20240305	151100	296431970	9170	9170	9170	9170	127
340	20240305	151000	295267380	9170	9190	9190	9170	152
341	20240305	150900	293872210	9180	9180	9180	9180	1
342	20240305	150800	293863030	9190	9190	9190	9190	8
343	20240305	150700	293789510	9190	9190	9190	9190	23
344	20240305	150600	293578140	9190	9190	9190	9190	15
345	20240305	150500	293440290	9180	9190	9190	9180	11
346	20240305	150400	293339300	9190	9190	9190	9180	204
347	20240305	150300	291466070	9220	9220	9220	9220	0
348	20240305	150200	291466070	9220	9220	9220	9220	0
349	20240305	150100	291466070	9220	9220	9220	9220	0
350	20240305	150000	291466070	9220	9220	9220	9220	0
351	20240305	145900	291466070	9220	9220	9220	9220	11
352	20240305	145800	291364650	9190	9190	9190	9190	91
353	20240305	145700	290528360	9220	9220	9220	9220	11
354	20240305	145600	290426940	9200	9220	9220	9200	292
355	20240305	145500	287740080	9210	9210	9210	9210	59
356	20240305	145400	287196690	9210	9210	9210	9210	30
357	20240305	145300	286920390	9220	9220	9220	9220	0
358	20240305	145200	286920390	9220	9220	9220	9220	0
359	20240305	145100	286920390	9220	9220	9220	9220	0
360	20240305	145000	286920390	9220	9220	9220	9220	6
361	20240305	144900	286865070	9210	9210	9210	9210	83
362	20240305	144800	286100640	9210	9200	9210	9200	49
363	20240305	144700	285649780	9190	9200	9200	9190	178
364	20240305	144600	284012220	9200	9200	9200	9200	0
365	20240305	144500	284012220	9200	9200	9200	9200	0
366	20240305	144400	284012220	9200	9200	9200	9200	0
367	20240305	144300	284012220	9200	9200	9200	9200	0
368	20240305	144200	284012220	9200	9200	9200	9200	0
369	20240305	144100	284012220	9200	9200	9200	9200	78
370	20240305	144000	283294620	9200	9220	9220	9200	24
371	20240305	143900	283073360	9220	9220	9220	9220	21
372	20240305	143800	282879740	9220	9220	9220	9220	5
373	20240305	143700	282833640	9220	9220	9220	9220	0
374	20240305	143600	282833640	9220	9220	9220	9220	0
375	20240305	143500	282833640	9220	9220	9220	9220	22
376	20240305	143400	282630800	9220	9220	9220	9220	0
377	20240305	143300	282630800	9220	9220	9220	9220	0
378	20240305	143200	282630800	9220	9220	9220	9220	0
379	20240305	143100	282630800	9220	9210	9220	9210	93
380	20240305	143000	281774060	9210	9210	9210	9210	100
381	20240305	142900	280853060	9210	9210	9210	9210	0
382	20240305	142800	280853060	9210	9210	9210	9210	0
383	20240305	142700	280853060	9210	9200	9210	9200	24
384	20240305	142600	280632050	9220	9220	9220	9220	0
385	20240305	142500	280632050	9220	9220	9220	9220	0
386	20240305	142400	280632050	9220	9220	9220	9220	0
387	20240305	142300	280632050	9220	9210	9220	9210	22
388	20240305	142200	280429320	9200	9200	9200	9200	0
389	20240305	142100	280429320	9200	9200	9200	9200	115
390	20240305	142000	279371320	9200	9200	9200	9200	0
391	20240305	141900	279371320	9200	9200	9200	9200	0
392	20240305	141800	279371320	9200	9190	9200	9190	28
393	20240305	141700	279113990	9160	9160	9160	9160	0
394	20240305	141600	279113990	9160	9160	9160	9160	183
395	20240305	141500	277437710	9160	9160	9160	9160	0
396	20240305	141400	277437710	9160	9160	9160	9160	0
397	20240305	141300	277437710	9160	9160	9160	9160	0
398	20240305	141200	277437710	9160	9160	9160	9160	0
399	20240305	141100	277437710	9160	9160	9160	9160	0
400	20240305	141000	277437710	9160	9160	9160	9160	0
401	20240305	140900	277437710	9160	9160	9160	9160	0
402	20240305	140800	277437710	9160	9160	9160	9160	33
403	20240305	140700	277135430	9160	9160	9160	9160	41
404	20240305	140600	276759870	9180	9180	9180	9180	0
405	20240305	140500	276759870	9180	9180	9180	9180	1
406	20240305	140400	276750690	9190	9190	9190	9190	0
407	20240305	140300	276750690	9190	9190	9190	9190	816
408	20240305	140200	269251650	9190	9190	9190	9190	0
409	20240305	140100	269251650	9190	9190	9190	9190	0
410	20240305	140000	269251650	9190	9190	9190	9190	0
411	20240305	135900	269251650	9190	9180	9190	9180	2
412	20240305	135800	269233280	9180	9180	9180	9180	0
413	20240305	135700	269233280	9180	9180	9180	9180	0
414	20240305	135600	269233280	9180	9180	9180	9180	19
415	20240305	135500	269058860	9180	9180	9180	9180	0
416	20240305	135400	269058860	9180	9160	9200	9160	637
417	20240305	135300	263213900	9180	9180	9180	9180	0
418	20240305	135200	263213900	9180	9180	9180	9180	0
419	20240305	135100	263213900	9180	9180	9180	9180	21
420	20240305	135000	263021120	9180	9180	9180	9180	0
421	20240305	134900	263021120	9180	9180	9180	9180	0
422	20240305	134800	263021120	9180	9180	9180	9180	150
423	20240305	134700	261644120	9180	9180	9180	9180	20
424	20240305	134600	261460520	9180	9160	9180	9160	2
425	20240305	134500	261442180	9190	9190	9190	9190	0
426	20240305	134400	261442180	9190	9190	9190	9190	20
427	20240305	134300	261258380	9160	9160	9160	9160	30
428	20240305	134200	260983580	9160	9160	9160	9160	0
429	20240305	134100	260983580	9160	9160	9160	9160	0
430	20240305	134000	260983580	9160	9160	9160	9160	0
431	20240305	133900	260983580	9160	9170	9170	9160	600
432	20240305	133800	255486780	9170	9170	9170	9170	0
433	20240305	133700	255486780	9170	9170	9170	9170	0
434	20240305	133600	255486780	9170	9170	9170	9170	0
435	20240305	133500	255486780	9170	9170	9170	9170	113
436	20240305	133400	254450570	9160	9170	9170	9160	37
437	20240305	133300	254111590	9170	9170	9170	9170	0
438	20240305	133200	254111590	9170	9170	9170	9170	0
439	20240305	133100	254111590	9170	9180	9180	9170	500
440	20240305	133000	249525250	9180	9180	9180	9180	100
441	20240305	132900	248607250	9180	9180	9180	9180	0
442	20240305	132800	248607250	9180	9210	9210	9180	29
443	20240305	132700	248340370	9180	9180	9180	9180	0
444	20240305	132600	248340370	9180	9180	9180	9180	0
445	20240305	132500	248340370	9180	9180	9180	9180	5
446	20240305	132400	248294470	9180	9180	9180	9180	0
447	20240305	132300	248294470	9180	9180	9180	9180	0
448	20240305	132200	248294470	9180	9180	9180	9180	0
449	20240305	132100	248294470	9180	9180	9180	9180	0
450	20240305	132000	248294470	9180	9180	9180	9180	0
451	20240305	131900	248294470	9180	9180	9180	9180	100
452	20240305	131800	247376470	9180	9180	9180	9180	300
453	20240305	131700	244622470	9180	9180	9180	9180	0
454	20240305	131600	244622470	9180	9180	9180	9180	0
455	20240305	131500	244622470	9180	9200	9200	9180	66
456	20240305	131400	244016020	9210	9210	9210	9210	0
457	20240305	131300	244016020	9210	9210	9210	9210	2
458	20240305	131200	243997600	9210	9210	9210	9210	0
459	20240305	131100	243997600	9210	9210	9210	9210	1
460	20240305	131000	243988390	9210	9210	9210	9210	17
461	20240305	130900	243831820	9210	9210	9210	9210	4
462	20240305	130800	243794980	9210	9210	9210	9210	0
463	20240305	130700	243794980	9210	9200	9210	9180	563
464	20240305	130600	238617590	9200	9200	9200	9200	1
465	20240305	130500	238608390	9200	9200	9200	9200	0
466	20240305	130400	238608390	9200	9200	9200	9200	2
467	20240305	130300	238589990	9200	9200	9200	9200	59
468	20240305	130200	238047190	9210	9210	9210	9210	0
469	20240305	130100	238047190	9210	9210	9210	9210	19
470	20240305	130000	237872200	9210	9210	9210	9210	0
471	20240305	125900	237872200	9210	9210	9210	9210	3
472	20240305	125800	237844570	9210	9210	9210	9210	0
473	20240305	125700	237844570	9210	9210	9210	9210	0
474	20240305	125600	237844570	9210	9210	9210	9210	19
475	20240305	125500	237669580	9200	9200	9200	9200	0
476	20240305	125400	237669580	9200	9200	9200	9200	20
477	20240305	125300	237485580	9210	9210	9210	9210	0
478	20240305	125200	237485580	9210	9210	9210	9210	0
479	20240305	125100	237485580	9210	9210	9210	9210	20
480	20240305	125000	237301380	9200	9200	9200	9200	0
481	20240305	124900	237301380	9200	9200	9200	9200	177
482	20240305	124800	235672980	9200	9200	9200	9200	0
483	20240305	124700	235672980	9200	9200	9200	9200	0
484	20240305	124600	235672980	9200	9200	9200	9200	11
485	20240305	124500	235571780	9200	9200	9200	9180	810
486	20240305	124400	228121780	9200	9200	9200	9200	0
487	20240305	124300	228121780	9200	9200	9200	9200	2
488	20240305	124200	228103380	9200	9200	9200	9200	0
489	20240305	124100	228103380	9200	9200	9200	9200	21
490	20240305	124000	227910180	9200	9200	9200	9200	0
491	20240305	123900	227910180	9200	9200	9200	9200	0
492	20240305	123800	227910180	9200	9200	9200	9200	0
493	20240305	123700	227910180	9200	9190	9200	9190	119
494	20240305	123600	226815730	9190	9190	9190	9190	0
495	20240305	123500	226815730	9190	9190	9190	9190	0
496	20240305	123400	226815730	9190	9190	9190	9190	0
497	20240305	123300	226815730	9190	9190	9190	9190	0
498	20240305	123200	226815730	9190	9190	9190	9190	43
499	20240305	123100	226420560	9190	9190	9190	9190	16
500	20240305	123000	226273520	9180	9180	9180	9170	5
501	20240305	122900	226227640	9180	9180	9180	9180	18
502	20240305	122800	226062400	9180	9180	9180	9180	0
503	20240305	122700	226062400	9180	9180	9180	9180	0
504	20240305	122600	226062400	9180	9190	9190	9180	4
505	20240305	122500	226025660	9190	9190	9190	9190	21
506	20240305	122400	225832670	9160	9160	9160	9160	0
507	20240305	122300	225832670	9160	9160	9160	9160	0
508	20240305	122200	225832670	9160	9160	9160	9160	9
509	20240305	122100	225750230	9180	9180	9180	9180	41
510	20240305	122000	225373850	9180	9180	9180	9180	22
511	20240305	121900	225171890	9170	9170	9170	9170	0
512	20240305	121800	225171890	9170	9170	9170	9170	0
513	20240305	121700	225171890	9170	9170	9170	9170	0
514	20240305	121600	225171890	9170	9170	9170	9170	0
515	20240305	121500	225171890	9170	9170	9170	9170	105
516	20240305	121400	224209040	9180	9180	9180	9180	6
517	20240305	121300	224153960	9180	9180	9180	9180	0
518	20240305	121200	224153960	9180	9180	9180	9180	0
519	20240305	121100	224153960	9180	9170	9180	9170	15
520	20240305	121000	224016270	9170	9170	9170	9170	0
521	20240305	120900	224016270	9170	9170	9170	9170	0
522	20240305	120800	224016270	9170	9180	9180	9170	261
523	20240305	120700	221620930	9210	9210	9210	9210	0
524	20240305	120600	221620930	9210	9210	9210	9210	2
525	20240305	120500	221602510	9210	9210	9210	9210	14
526	20240305	120400	221473570	9180	9180	9180	9180	46
527	20240305	120300	221051290	9190	9190	9190	9190	24
528	20240305	120200	220830730	9200	9200	9200	9200	0
529	20240305	120100	220830730	9200	9200	9200	9200	0
530	20240305	120000	220830730	9200	9220	9220	9200	392
531	20240305	115900	217223490	9220	9220	9220	9220	0
532	20240305	115800	217223490	9220	9220	9220	9220	0
533	20240305	115700	217223490	9220	9220	9220	9220	0
534	20240305	115600	217223490	9220	9220	9220	9220	21
535	20240305	115500	217029870	9220	9220	9220	9220	0
536	20240305	115400	217029870	9220	9220	9220	9220	2
537	20240305	115300	217011430	9220	9220	9220	9220	0
538	20240305	115200	217011430	9220	9220	9220	9220	0
539	20240305	115100	217011430	9220	9220	9220	9220	0
540	20240305	115000	217011430	9220	9220	9220	9220	29
541	20240305	114900	216744050	9210	9210	9210	9210	0
542	20240305	114800	216744050	9210	9210	9210	9210	0
543	20240305	114700	216744050	9210	9220	9220	9210	59
544	20240305	114600	216200520	9230	9230	9230	9230	5
545	20240305	114500	216154370	9230	9230	9230	9230	0
546	20240305	114400	216154370	9230	9230	9230	9230	22
547	20240305	114300	215951310	9230	9230	9230	9230	11
548	20240305	114200	215849780	9230	9230	9230	9230	0
549	20240305	114100	215849780	9230	9230	9230	9230	0
550	20240305	114000	215849780	9230	9230	9230	9230	0
551	20240305	113900	215849780	9230	9230	9230	9230	21
552	20240305	113800	215655950	9220	9220	9220	9220	0
553	20240305	113700	215655950	9220	9220	9220	9220	10
554	20240305	113600	215563750	9200	9200	9200	9200	72
555	20240305	113500	214901350	9200	9200	9200	9200	0
556	20240305	113400	214901350	9200	9200	9200	9200	0
557	20240305	113300	214901350	9200	9200	9200	9200	19
558	20240305	113200	214726550	9200	9200	9200	9200	0
559	20240305	113100	214726550	9200	9200	9200	9200	1
560	20240305	113000	214717350	9200	9200	9200	9200	0
561	20240305	112900	214717350	9200	9200	9200	9200	0
562	20240305	112800	214717350	9200	9200	9200	9200	0
563	20240305	112700	214717350	9200	9200	9200	9200	0
564	20240305	112600	214717350	9200	9200	9200	9200	0
565	20240305	112500	214717350	9200	9220	9220	9200	381
566	20240305	112400	211211600	9220	9220	9220	9220	0
567	20240305	112300	211211600	9220	9220	9220	9220	0
568	20240305	112200	211211600	9220	9220	9220	9220	26
569	20240305	112100	210971880	9220	9230	9230	9220	22
570	20240305	112000	210768830	9220	9220	9220	9220	1
571	20240305	111900	210759610	9230	9230	9230	9230	0
572	20240305	111800	210759610	9230	9230	9230	9230	0
573	20240305	111700	210759610	9230	9230	9230	9230	3
574	20240305	111600	210731920	9240	9220	9240	9220	6
575	20240305	111500	210676540	9240	9240	9240	9240	0
576	20240305	111400	210676540	9240	9220	9240	9220	380
577	20240305	111300	207170610	9220	9220	9220	9220	3
578	20240305	111200	207142950	9220	9220	9220	9220	20
579	20240305	111100	206958550	9220	9220	9220	9220	0
580	20240305	111000	206958550	9220	9220	9220	9220	53
581	20240305	110900	206469890	9210	9210	9210	9210	28
582	20240305	110800	206212010	9210	9210	9210	9210	20
583	20240305	110700	206027810	9200	9200	9200	9200	0
584	20240305	110600	206027810	9200	9200	9200	9200	0
585	20240305	110500	206027810	9200	9200	9200	9200	2
586	20240305	110400	206009410	9210	9210	9210	9210	23
587	20240305	110300	205797580	9200	9200	9200	9200	0
588	20240305	110200	205797580	9200	9200	9200	9200	0
589	20240305	110100	205797580	9200	9200	9200	9200	0
590	20240305	110000	205797580	9200	9200	9200	9200	139
591	20240305	105900	204518780	9180	9180	9180	9180	1
592	20240305	105800	204509600	9180	9180	9180	9180	99
593	20240305	105700	203600780	9180	9180	9180	9180	10
594	20240305	105600	203508980	9190	9190	9190	9190	0
595	20240305	105500	203508980	9190	9190	9190	9190	0
596	20240305	105400	203508980	9190	9190	9190	9190	44
597	20240305	105300	203104620	9190	9190	9190	9190	0
598	20240305	105200	203104620	9190	9190	9190	9190	0
599	20240305	105100	203104620	9190	9200	9210	9190	55
600	20240305	105000	202599040	9200	9210	9210	9200	12
601	20240305	104900	202488560	9210	9210	9210	9210	0
602	20240305	104800	202488560	9210	9210	9210	9210	20
603	20240305	104700	202304360	9200	9200	9200	9200	4
604	20240305	104600	202267560	9200	9200	9200	9200	0
605	20240305	104500	202267560	9200	9200	9200	9200	28
606	20240305	104400	202009960	9200	9200	9200	9200	19
607	20240305	104300	201835160	9160	9160	9160	9160	0
608	20240305	104200	201835160	9160	9160	9160	9160	0
609	20240305	104100	201835160	9160	9160	9160	9160	0
610	20240305	104000	201835160	9160	9160	9160	9160	100
611	20240305	103900	200919160	9140	9140	9140	9140	0
612	20240305	103800	200919160	9140	9180	9180	9140	329
613	20240305	103700	197905110	9180	9180	9180	9180	0
614	20240305	103600	197905110	9180	9180	9180	9180	0
615	20240305	103500	197905110	9180	9180	9180	9180	4
616	20240305	103400	197868390	9210	9210	9210	9210	1
617	20240305	103300	197859180	9200	9200	9200	9200	0
618	20240305	103200	197859180	9200	9200	9200	9200	44
619	20240305	103100	197454380	9170	9200	9200	9170	60
620	20240305	103000	196903420	9200	9200	9200	9200	1
621	20240305	102900	196894220	9200	9200	9200	9200	10
622	20240305	102800	196802220	9170	9170	9170	9170	28
623	20240305	102700	196545460	9160	9190	9190	9160	377
624	20240305	102600	193089220	9230	9190	9230	9190	2
625	20240305	102500	193070800	9220	9200	9220	9200	472
626	20240305	102400	188724710	9200	9180	9200	9180	920
627	20240305	102300	180268350	9160	9160	9160	9160	0
628	20240305	102200	180268350	9160	9180	9180	9160	105
629	20240305	102100	179306430	9180	9180	9180	9180	3
630	20240305	102000	179278890	9180	9190	9190	9180	153
631	20240305	101900	177874320	9200	9200	9200	9200	1
632	20240305	101800	177865120	9200	9200	9200	9200	150
633	20240305	101700	176485120	9210	9200	9210	9200	33
634	20240305	101600	176181250	9200	9210	9210	9200	164
635	20240305	101500	174670870	9210	9210	9210	9210	1
636	20240305	101400	174661660	9210	9210	9210	9210	4
637	20240305	101300	174624820	9210	9210	9210	9210	0
638	20240305	101200	174624820	9210	9210	9210	9210	13
639	20240305	101100	174505090	9210	9140	9210	9140	1896
640	20240305	101000	157114530	9090	9140	9140	9090	3818
641	20240305	100900	122385030	9150	9150	9150	9150	0
642	20240305	100800	122385030	9150	9150	9150	9150	35
643	20240305	100700	122064780	9160	9160	9160	9160	40
644	20240305	100600	121698380	9170	9170	9170	9170	51
645	20240305	100500	121230710	9170	9120	9170	9120	235
646	20240305	100400	119076160	9160	9160	9160	9160	203
647	20240305	100300	117216680	9130	9120	9130	9120	570
648	20240305	100200	112017280	9120	9120	9120	9120	31
649	20240305	100100	111734560	9120	9120	9120	9120	0
650	20240305	100000	111734560	9120	9120	9120	9120	0
651	20240305	095900	111734560	9120	9140	9140	9120	77
652	20240305	095800	111031900	9160	9160	9160	9160	0
653	20240305	095700	111031900	9160	9160	9160	9160	2
654	20240305	095600	111013580	9160	9160	9160	9160	0
655	20240305	095500	111013580	9160	9170	9170	9160	21
656	20240305	095400	110821120	9170	9170	9170	9170	1
657	20240305	095300	110811950	9170	9170	9170	9170	2
658	20240305	095200	110793610	9180	9170	9180	9170	177
659	20240305	095100	109169510	9170	9170	9170	9170	0
660	20240305	095000	109169510	9170	9130	9170	9130	3152
661	20240305	094900	80379800	9130	9090	9130	9090	721
662	20240305	094800	73818020	9090	9090	9090	9090	100
663	20240305	094700	72909020	9100	9100	9100	9100	15
664	20240305	094600	72772520	9100	9100	9100	9100	0
665	20240305	094500	72772520	9100	9100	9100	9100	100
666	20240305	094400	71862520	9100	9100	9100	9100	0
667	20240305	094300	71862520	9100	9090	9100	9090	317
668	20240305	094200	68977990	9080	9100	9100	9080	210
669	20240305	094100	67067190	9070	9130	9130	9070	261
670	20240305	094000	64697440	9130	9080	9130	9080	6
671	20240305	093900	64642860	9130	9130	9130	9130	2
672	20240305	093800	64624600	9080	9090	9090	9080	70
673	20240305	093700	63988940	9080	9080	9080	9080	16
674	20240305	093600	63843660	9080	9100	9100	9080	79
675	20240305	093500	63125350	9110	9110	9110	9110	230
676	20240305	093400	61030050	9110	9110	9110	9110	4
677	20240305	093300	60993610	9110	9110	9110	9110	30
678	20240305	093200	60720310	9110	9110	9110	9110	91
679	20240305	093100	59891300	9110	9110	9110	9110	2
680	20240305	093000	59873080	9150	9150	9150	9150	2
681	20240305	092900	59854780	9120	9120	9120	9120	0
682	20240305	092800	59854780	9120	9130	9130	9120	55
683	20240305	092700	59352840	9160	9150	9160	9150	5
684	20240305	092600	59307080	9120	9130	9130	9120	63
685	20240305	092500	58732350	9130	9130	9130	9130	4
686	20240305	092400	58695830	9160	9140	9160	9140	10
687	20240305	092300	58604330	9170	9130	9170	9120	101
688	20240305	092200	57682740	9130	9140	9140	9130	40
689	20240305	092100	57317530	9130	9130	9130	9130	0
690	20240305	092000	57317530	9130	9130	9130	9130	0
691	20240305	091900	57317530	9130	9120	9130	9120	29
692	20240305	091800	57052780	9090	9090	9090	9090	0
693	20240305	091700	57052780	9090	9100	9100	9090	38
694	20240305	091600	56707190	9100	9110	9110	9100	22
695	20240305	091500	56506820	9120	9120	9120	9120	135
696	20240305	091400	55275620	9120	9120	9120	9120	2
697	20240305	091300	55257380	9120	9130	9190	9120	1101
698	20240305	091200	45156770	9150	9100	9150	9100	583
699	20240305	091100	39836180	9120	9070	9120	9060	596
700	20240305	091000	34415870	9080	9100	9100	9080	256
701	20240305	090900	32089520	9110	9110	9110	9110	44
702	20240305	090800	31688680	9090	9120	9130	9090	201
703	20240305	090700	29857380	9120	9170	9170	9120	350
704	20240305	090600	26657810	9180	9210	9210	9180	1078
705	20240305	090500	16750370	9210	9220	9220	9210	10
706	20240305	090400	16658250	9210	9210	9210	9210	20
707	20240305	090300	16474050	9210	9180	9210	9180	43
708	20240305	090200	16079090	9180	9200	9370	9180	535
709	20240305	090100	11113840	9200	9210	9210	9190	636
710	20240305	090000	5263710	9370	9200	9370	9200	572