KissMeData/090410/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	195800	310692390	1900	1900	1900	1900	3423
3	20240305	195700	310692390	1900	1900	1900	1900	0
4	20240305	195600	310692390	1900	1900	1900	1900	0
5	20240305	195500	310692390	1900	1900	1900	1900	0
6	20240305	195400	310692390	1900	1900	1900	1900	0
7	20240305	195300	310692390	1900	1900	1900	1900	0
8	20240305	195200	310692390	1900	1900	1900	1900	0
9	20240305	195100	310692390	1900	1900	1900	1900	0
10	20240305	195000	310692390	1900	1900	1900	1900	0
11	20240305	194900	310692390	1900	1900	1900	1900	0
12	20240305	194800	310692390	1900	1900	1900	1900	0
13	20240305	194700	310692390	1900	1900	1900	1900	0
14	20240305	194600	310692390	1900	1900	1900	1900	0
15	20240305	194500	310692390	1900	1900	1900	1900	0
16	20240305	194400	310692390	1900	1900	1900	1900	0
17	20240305	194300	310692390	1900	1900	1900	1900	0
18	20240305	194200	310692390	1900	1900	1900	1900	0
19	20240305	194100	310692390	1900	1900	1900	1900	0
20	20240305	194000	310692390	1900	1900	1900	1900	0
21	20240305	193900	310692390	1900	1900	1900	1900	0
22	20240305	193800	310692390	1900	1900	1900	1900	0
23	20240305	193700	310692390	1900	1900	1900	1900	0
24	20240305	193600	310692390	1900	1900	1900	1900	0
25	20240305	193500	310692390	1900	1900	1900	1900	0
26	20240305	193400	310692390	1900	1900	1900	1900	0
27	20240305	193300	310692390	1900	1900	1900	1900	0
28	20240305	193200	310692390	1900	1900	1900	1900	0
29	20240305	193100	310692390	1900	1900	1900	1900	0
30	20240305	193000	310692390	1900	1900	1900	1900	0
31	20240305	192900	310692390	1900	1900	1900	1900	0
32	20240305	192800	310692390	1900	1900	1900	1900	3423
33	20240305	192700	310692390	1900	1900	1900	1900	0
34	20240305	192600	310692390	1900	1900	1900	1900	0
35	20240305	192500	310692390	1900	1900	1900	1900	0
36	20240305	192400	310692390	1900	1900	1900	1900	0
37	20240305	192300	310692390	1900	1900	1900	1900	0
38	20240305	192200	310692390	1900	1900	1900	1900	0
39	20240305	192100	310692390	1900	1900	1900	1900	0
40	20240305	192000	310692390	1900	1900	1900	1900	0
41	20240305	191900	310692390	1900	1900	1900	1900	0
42	20240305	191800	310692390	1900	1900	1900	1900	0
43	20240305	191700	310692390	1900	1900	1900	1900	0
44	20240305	191600	310692390	1900	1900	1900	1900	0
45	20240305	191500	310692390	1900	1900	1900	1900	0
46	20240305	191400	310692390	1900	1900	1900	1900	0
47	20240305	191300	310692390	1900	1900	1900	1900	0
48	20240305	191200	310692390	1900	1900	1900	1900	0
49	20240305	191100	310692390	1900	1900	1900	1900	0
50	20240305	191000	310692390	1900	1900	1900	1900	0
51	20240305	190900	310692390	1900	1900	1900	1900	0
52	20240305	190800	310692390	1900	1900	1900	1900	0
53	20240305	190700	310692390	1900	1900	1900	1900	0
54	20240305	190600	310692390	1900	1900	1900	1900	0
55	20240305	190500	310692390	1900	1900	1900	1900	0
56	20240305	190400	310692390	1900	1900	1900	1900	0
57	20240305	190300	310692390	1900	1900	1900	1900	0
58	20240305	190200	310692390	1900	1900	1900	1900	0
59	20240305	190100	310692390	1900	1900	1900	1900	0
60	20240305	190000	310692390	1900	1900	1900	1900	0
61	20240305	185900	310692390	1900	1900	1900	1900	0
62	20240305	185800	310692390	1900	1900	1900	1900	3423
63	20240305	185700	310692390	1900	1900	1900	1900	0
64	20240305	185600	310692390	1900	1900	1900	1900	0
65	20240305	185500	310692390	1900	1900	1900	1900	0
66	20240305	185400	310692390	1900	1900	1900	1900	0
67	20240305	185300	310692390	1900	1900	1900	1900	0
68	20240305	185200	310692390	1900	1900	1900	1900	0
69	20240305	185100	310692390	1900	1900	1900	1900	0
70	20240305	185000	310692390	1900	1900	1900	1900	0
71	20240305	184900	310692390	1900	1900	1900	1900	0
72	20240305	184800	310692390	1900	1900	1900	1900	0
73	20240305	184700	310692390	1900	1900	1900	1900	0
74	20240305	184600	310692390	1900	1900	1900	1900	0
75	20240305	184500	310692390	1900	1900	1900	1900	0
76	20240305	184400	310692390	1900	1900	1900	1900	0
77	20240305	184300	310692390	1900	1900	1900	1900	0
78	20240305	184200	310692390	1900	1900	1900	1900	0
79	20240305	184100	310692390	1900	1900	1900	1900	0
80	20240305	184000	310692390	1900	1900	1900	1900	0
81	20240305	183900	310692390	1900	1900	1900	1900	0
82	20240305	183800	310692390	1900	1900	1900	1900	0
83	20240305	183700	310692390	1900	1900	1900	1900	0
84	20240305	183600	310692390	1900	1900	1900	1900	0
85	20240305	183500	310692390	1900	1900	1900	1900	0
86	20240305	183400	310692390	1900	1900	1900	1900	0
87	20240305	183300	310692390	1900	1900	1900	1900	0
88	20240305	183200	310692390	1900	1900	1900	1900	0
89	20240305	183100	310692390	1900	1900	1900	1900	0
90	20240305	183000	310692390	1900	1900	1900	1900	0
91	20240305	182900	310692390	1900	1900	1900	1900	0
92	20240305	182800	310692390	1900	1900	1900	1900	3423
93	20240305	182700	310692390	1900	1900	1900	1900	0
94	20240305	182600	310692390	1900	1900	1900	1900	0
95	20240305	182500	310692390	1900	1900	1900	1900	0
96	20240305	182400	310692390	1900	1900	1900	1900	0
97	20240305	182300	310692390	1900	1900	1900	1900	0
98	20240305	182200	310692390	1900	1900	1900	1900	0
99	20240305	182100	310692390	1900	1900	1900	1900	0
100	20240305	182000	310692390	1900	1900	1900	1900	0
101	20240305	181900	310692390	1900	1900	1900	1900	0
102	20240305	181800	310692390	1900	1900	1900	1900	0
103	20240305	181700	310692390	1900	1900	1900	1900	0
104	20240305	181600	310692390	1900	1900	1900	1900	0
105	20240305	181500	310692390	1900	1900	1900	1900	0
106	20240305	181400	310692390	1900	1900	1900	1900	0
107	20240305	181300	310692390	1900	1900	1900	1900	0
108	20240305	181200	310692390	1900	1900	1900	1900	0
109	20240305	181100	310692390	1900	1900	1900	1900	0
110	20240305	181000	310692390	1900	1900	1900	1900	0
111	20240305	180900	310692390	1900	1900	1900	1900	0
112	20240305	180800	310692390	1900	1900	1900	1900	0
113	20240305	180700	310692390	1900	1900	1900	1900	0
114	20240305	180600	310692390	1900	1900	1900	1900	0
115	20240305	180500	310692390	1900	1900	1900	1900	0
116	20240305	180400	310692390	1900	1900	1900	1900	0
117	20240305	180300	310692390	1900	1900	1900	1900	0
118	20240305	180200	310692390	1900	1900	1900	1900	0
119	20240305	180100	310692390	1900	1900	1900	1900	0
120	20240305	180000	310692390	1900	1900	1900	1900	0
121	20240305	175900	310692390	1900	1900	1900	1900	0
122	20240305	175800	310692390	1900	1900	1900	1900	3423
123	20240305	175700	310692390	1900	1900	1900	1900	0
124	20240305	175600	310692390	1900	1900	1900	1900	0
125	20240305	175500	310692390	1900	1900	1900	1900	0
126	20240305	175400	310692390	1900	1900	1900	1900	0
127	20240305	175300	310692390	1900	1900	1900	1900	0
128	20240305	175200	310692390	1900	1900	1900	1900	0
129	20240305	175100	310692390	1900	1900	1900	1900	0
130	20240305	175000	310692390	1900	1900	1900	1900	0
131	20240305	174900	310692390	1900	1900	1900	1900	0
132	20240305	174800	310692390	1900	1900	1900	1900	0
133	20240305	174700	310692390	1900	1900	1900	1900	0
134	20240305	174600	310692390	1900	1900	1900	1900	0
135	20240305	174500	310692390	1900	1900	1900	1900	0
136	20240305	174400	310692390	1900	1900	1900	1900	0
137	20240305	174300	310692390	1900	1900	1900	1900	0
138	20240305	174200	310692390	1900	1900	1900	1900	0
139	20240305	174100	310692390	1900	1900	1900	1900	0
140	20240305	174000	310692390	1900	1900	1900	1900	0
141	20240305	173900	310692390	1900	1900	1900	1900	0
142	20240305	173800	310692390	1900	1900	1900	1900	0
143	20240305	173700	310692390	1900	1900	1900	1900	0
144	20240305	173600	310692390	1900	1900	1900	1900	0
145	20240305	173500	310692390	1900	1900	1900	1900	0
146	20240305	173400	310692390	1900	1900	1900	1900	0
147	20240305	173300	310692390	1900	1900	1900	1900	0
148	20240305	173200	310692390	1900	1900	1900	1900	0
149	20240305	173100	310692390	1900	1900	1900	1900	0
150	20240305	173000	310692390	1900	1900	1900	1900	0
151	20240305	172900	310692390	1900	1900	1900	1900	0
152	20240305	172800	310692390	1900	1900	1900	1900	3423
153	20240305	172700	310692390	1900	1900	1900	1900	0
154	20240305	172600	310692390	1900	1900	1900	1900	0
155	20240305	172500	310692390	1900	1900	1900	1900	0
156	20240305	172400	310692390	1900	1900	1900	1900	0
157	20240305	172300	310692390	1900	1900	1900	1900	0
158	20240305	172200	310692390	1900	1900	1900	1900	0
159	20240305	172100	310692390	1900	1900	1900	1900	0
160	20240305	172000	310692390	1900	1900	1900	1900	0
161	20240305	171900	310692390	1900	1900	1900	1900	0
162	20240305	171800	310692390	1900	1900	1900	1900	0
163	20240305	171700	310692390	1900	1900	1900	1900	0
164	20240305	171600	310692390	1900	1900	1900	1900	0
165	20240305	171500	310692390	1900	1900	1900	1900	0
166	20240305	171400	310692390	1900	1900	1900	1900	0
167	20240305	171300	310692390	1900	1900	1900	1900	0
168	20240305	171200	310692390	1900	1900	1900	1900	0
169	20240305	171100	310692390	1900	1900	1900	1900	0
170	20240305	171000	310692390	1900	1900	1900	1900	0
171	20240305	170900	310692390	1900	1900	1900	1900	0
172	20240305	170800	310692390	1900	1900	1900	1900	0
173	20240305	170700	310692390	1900	1900	1900	1900	0
174	20240305	170600	310692390	1900	1900	1900	1900	0
175	20240305	170500	310692390	1900	1900	1900	1900	0
176	20240305	170400	310692390	1900	1900	1900	1900	0
177	20240305	170300	310692390	1900	1900	1900	1900	0
178	20240305	170200	310692390	1900	1900	1900	1900	0
179	20240305	170100	310692390	1900	1900	1900	1900	0
180	20240305	170000	310692390	1900	1900	1900	1900	0
181	20240305	165900	310692390	1900	1900	1900	1900	0
182	20240305	165800	310692390	1900	1900	1900	1900	3423
183	20240305	165700	310692390	1900	1900	1900	1900	0
184	20240305	165600	310692390	1900	1900	1900	1900	0
185	20240305	165500	310692390	1900	1900	1900	1900	0
186	20240305	165400	310692390	1900	1900	1900	1900	0
187	20240305	165300	310692390	1900	1900	1900	1900	0
188	20240305	165200	310692390	1900	1900	1900	1900	0
189	20240305	165100	310692390	1900	1900	1900	1900	0
190	20240305	165000	310692390	1900	1900	1900	1900	0
191	20240305	164900	310692390	1900	1900	1900	1900	0
192	20240305	164800	310692390	1900	1900	1900	1900	0
193	20240305	164700	310692390	1900	1900	1900	1900	0
194	20240305	164600	310692390	1900	1900	1900	1900	0
195	20240305	164500	310692390	1900	1900	1900	1900	0
196	20240305	164400	310692390	1900	1900	1900	1900	0
197	20240305	164300	310692390	1900	1900	1900	1900	0
198	20240305	164200	310692390	1900	1900	1900	1900	0
199	20240305	164100	310692390	1900	1900	1900	1900	0
200	20240305	164000	310692390	1900	1900	1900	1900	0
201	20240305	163900	310692390	1900	1900	1900	1900	0
202	20240305	163800	310692390	1900	1900	1900	1900	0
203	20240305	163700	310692390	1900	1900	1900	1900	0
204	20240305	163600	310692390	1900	1900	1900	1900	0
205	20240305	163500	310692390	1900	1900	1900	1900	0
206	20240305	163400	310692390	1900	1900	1900	1900	0
207	20240305	163300	310692390	1900	1900	1900	1900	0
208	20240305	163200	310692390	1900	1900	1900	1900	0
209	20240305	163100	310692390	1900	1900	1900	1900	0
210	20240305	163000	310692390	1900	1900	1900	1900	0
211	20240305	162900	310692390	1900	1900	1900	1900	0
212	20240305	162800	310692390	1900	1900	1900	1900	3423
213	20240305	162700	310692390	1900	1900	1900	1900	0
214	20240305	162600	310692390	1900	1900	1900	1900	0
215	20240305	162500	310692390	1900	1900	1900	1900	0
216	20240305	162400	310692390	1900	1900	1900	1900	0
217	20240305	162300	310692390	1900	1900	1900	1900	0
218	20240305	162200	310692390	1900	1900	1900	1900	0
219	20240305	162100	310692390	1900	1900	1900	1900	0
220	20240305	162000	310692390	1900	1900	1900	1900	0
221	20240305	161900	310692390	1900	1900	1900	1900	0
222	20240305	161800	310692390	1900	1900	1900	1900	0
223	20240305	161700	310692390	1900	1900	1900	1900	0
224	20240305	161600	310692390	1900	1900	1900	1900	0
225	20240305	161500	310692390	1900	1900	1900	1900	0
226	20240305	161400	310692390	1900	1900	1900	1900	0
227	20240305	161300	310692390	1900	1900	1900	1900	0
228	20240305	161200	310692390	1900	1900	1900	1900	0
229	20240305	161100	310692390	1900	1900	1900	1900	0
230	20240305	161000	310692390	1900	1900	1900	1900	0
231	20240305	160900	310692390	1900	1900	1900	1900	0
232	20240305	160800	310692390	1900	1900	1900	1900	0
233	20240305	160700	310692390	1900	1900	1900	1900	0
234	20240305	160600	310692390	1900	1900	1900	1900	0
235	20240305	160500	310692390	1900	1900	1900	1900	0
236	20240305	160400	310692390	1900	1900	1900	1900	0
237	20240305	160300	310692390	1900	1900	1900	1900	0
238	20240305	160200	310692390	1900	1900	1900	1900	0
239	20240305	160100	310692390	1900	1900	1900	1900	0
240	20240305	160000	310692390	1900	1900	1900	1900	0
241	20240305	155900	310692390	1900	1900	1900	1900	0
242	20240305	155800	310692390	1900	1900	1900	1900	3423
243	20240305	155700	310692390	1900	1900	1900	1900	0
244	20240305	155600	310692390	1900	1900	1900	1900	0
245	20240305	155500	310692390	1900	1900	1900	1900	0
246	20240305	155400	310692390	1900	1900	1900	1900	0
247	20240305	155300	310692390	1900	1900	1900	1900	0
248	20240305	155200	310692390	1900	1900	1900	1900	0
249	20240305	155100	310692390	1900	1900	1900	1900	0
250	20240305	155000	310692390	1900	1900	1900	1900	0
251	20240305	154900	310692390	1900	1900	1900	1900	0
252	20240305	154800	310692390	1900	1900	1900	1900	0
253	20240305	154700	310692390	1900	1900	1900	1900	0
254	20240305	154600	310692390	1900	1900	1900	1900	0
255	20240305	154500	310692390	1900	1900	1900	1900	0
256	20240305	154400	310692390	1900	1900	1900	1900	0
257	20240305	154300	310692390	1900	1900	1900	1900	0
258	20240305	154200	310692390	1900	1900	1900	1900	0
259	20240305	154100	310692390	1900	1900	1900	1900	0
260	20240305	154000	310692390	1900	1900	1900	1900	0
261	20240305	153900	310692390	1900	1900	1900	1900	0
262	20240305	153800	310692390	1900	1900	1900	1900	0
263	20240305	153700	310692390	1900	1900	1900	1900	0
264	20240305	153600	310692390	1900	1900	1900	1900	0
265	20240305	153500	310692390	1900	1900	1900	1900	0
266	20240305	153400	310692390	1900	1900	1900	1900	0
267	20240305	153300	310692390	1900	1900	1900	1900	0
268	20240305	153200	310692390	1900	1900	1900	1900	0
269	20240305	153100	310692390	1900	1900	1900	1900	0
270	20240305	153000	310692390	1900	1900	1900	1900	3423
271	20240305	152900	304188690	1900	1900	1900	1900	0
272	20240305	152800	304188690	1900	1900	1900	1900	0
273	20240305	152700	304188690	1900	1900	1900	1900	0
274	20240305	152600	304188690	1900	1900	1900	1900	0
275	20240305	152500	304188690	1900	1900	1900	1900	0
276	20240305	152400	304188690	1900	1900	1900	1900	0
277	20240305	152300	304188690	1900	1900	1900	1900	0
278	20240305	152200	304188690	1900	1900	1900	1900	0
279	20240305	152100	304188690	1900	1900	1900	1900	0
280	20240305	152000	304188690	1900	1900	1900	1900	0
281	20240305	151900	304188690	1900	1899	1900	1899	11
282	20240305	151800	304167791	1909	1899	1909	1899	199
283	20240305	151700	303787910	1909	1900	1909	1899	13
284	20240305	151600	303763193	1900	1900	1900	1900	5415
285	20240305	151500	293474693	1900	1900	1900	1900	0
286	20240305	151400	293474693	1900	1900	1900	1900	404
287	20240305	151300	292707093	1900	1901	1901	1900	27
288	20240305	151200	292655768	1900	1900	1909	1900	42
289	20240305	151100	292575718	1901	1904	1909	1901	962
290	20240305	151000	290743226	1904	1904	1904	1904	0
291	20240305	150900	290743226	1904	1904	1904	1904	1
292	20240305	150800	290741322	1903	1903	1904	1901	1004
293	20240305	150700	288832540	1903	1903	1905	1903	7
294	20240305	150600	288819216	1907	1907	1907	1907	0
295	20240305	150500	288819216	1907	1907	1907	1907	0
296	20240305	150400	288819216	1907	1907	1907	1907	0
297	20240305	150300	288819216	1907	1906	1907	1901	825
298	20240305	150200	287247010	1906	1906	1906	1906	400
299	20240305	150100	286484610	1907	1907	1907	1907	0
300	20240305	150000	286484610	1907	1907	1907	1907	1
301	20240305	145900	286482703	1910	1910	1910	1910	0
302	20240305	145800	286482703	1910	1904	1910	1901	226
303	20240305	145700	286053053	1914	1914	1914	1914	0
304	20240305	145600	286053053	1914	1914	1914	1914	0
305	20240305	145500	286053053	1914	1914	1914	1914	0
306	20240305	145400	286053053	1914	1914	1914	1914	0
307	20240305	145300	286053053	1914	1914	1914	1914	1
308	20240305	145200	286051139	1901	1902	1902	1901	1000
309	20240305	145100	284150033	1915	1915	1915	1915	90
310	20240305	145000	283977683	1915	1914	1915	1914	6
311	20240305	144900	283966198	1903	1911	1915	1903	202
312	20240305	144800	283580212	1901	1915	1915	1901	810
313	20240305	144700	282038237	1908	1908	1908	1908	0
314	20240305	144600	282038237	1908	1910	1910	1908	11
315	20240305	144500	282017229	1915	1915	1915	1915	0
316	20240305	144400	282017229	1915	1915	1915	1915	0
317	20240305	144300	282017229	1915	1915	1915	1915	400
318	20240305	144200	281251229	1915	1915	1915	1915	100
319	20240305	144100	281059729	1915	1915	1915	1915	0
320	20240305	144000	281059729	1915	1915	1915	1908	12
321	20240305	143900	281036756	1918	1918	1918	1918	0
322	20240305	143800	281036756	1918	1918	1918	1918	0
323	20240305	143700	281036756	1918	1918	1918	1918	0
324	20240305	143600	281036756	1918	1918	1918	1918	0
325	20240305	143500	281036756	1918	1918	1918	1918	0
326	20240305	143400	281036756	1918	1918	1918	1918	0
327	20240305	143300	281036756	1918	1918	1918	1918	0
328	20240305	143200	281036756	1918	1918	1918	1918	0
329	20240305	143100	281036756	1918	1918	1918	1918	0
330	20240305	143000	281036756	1918	1918	1918	1918	0
331	20240305	142900	281036756	1918	1918	1918	1918	0
332	20240305	142800	281036756	1918	1918	1918	1918	0
333	20240305	142700	281036756	1918	1918	1918	1918	0
334	20240305	142600	281036756	1918	1904	1918	1904	147
335	20240305	142500	280756854	1907	1918	1918	1907	583
336	20240305	142400	279645062	1907	1907	1907	1907	152
337	20240305	142300	279355198	1918	1918	1918	1918	0
338	20240305	142200	279355198	1918	1918	1918	1918	0
339	20240305	142100	279355198	1918	1917	1918	1917	53
340	20240305	142000	279253596	1900	1901	1901	1900	521
341	20240305	141900	278263644	1918	1918	1918	1918	0
342	20240305	141800	278263644	1918	1918	1918	1918	0
343	20240305	141700	278263644	1918	1918	1918	1918	43
344	20240305	141600	278181170	1918	1918	1918	1918	0
345	20240305	141500	278181170	1918	1918	1918	1918	0
346	20240305	141400	278181170	1918	1918	1918	1918	0
347	20240305	141300	278181170	1918	1918	1918	1918	0
348	20240305	141200	278181170	1918	1918	1918	1918	0
349	20240305	141100	278181170	1918	1918	1918	1918	0
350	20240305	141000	278181170	1918	1918	1918	1918	0
351	20240305	140900	278181170	1918	1918	1918	1918	0
352	20240305	140800	278181170	1918	1918	1918	1918	0
353	20240305	140700	278181170	1918	1918	1918	1918	0
354	20240305	140600	278181170	1918	1918	1918	1918	0
355	20240305	140500	278181170	1918	1918	1918	1918	0
356	20240305	140400	278181170	1918	1918	1918	1918	0
357	20240305	140300	278181170	1918	1918	1918	1918	0
358	20240305	140200	278181170	1918	1918	1918	1918	0
359	20240305	140100	278181170	1918	1918	1918	1918	0
360	20240305	140000	278181170	1918	1898	1918	1897	1004
361	20240305	135900	276263401	1898	1900	1900	1898	2003
362	20240305	135800	272460096	1900	1900	1900	1900	1
363	20240305	135700	272458196	1910	1910	1910	1910	0
364	20240305	135600	272458196	1910	1910	1910	1910	4
365	20240305	135500	272450556	1910	1910	1910	1910	0
366	20240305	135400	272450556	1910	1910	1910	1910	0
367	20240305	135300	272450556	1910	1910	1910	1910	0
368	20240305	135200	272450556	1910	1910	1910	1910	101
369	20240305	135100	272257646	1910	1910	1910	1910	0
370	20240305	135000	272257646	1910	1902	1910	1902	594
371	20240305	134900	271127570	1902	1902	1902	1902	152
372	20240305	134800	270838466	1911	1911	1911	1911	0
373	20240305	134700	270838466	1911	1912	1912	1911	33
374	20240305	134600	270775385	1912	1914	1914	1912	16
375	20240305	134500	270744775	1914	1914	1914	1914	1
376	20240305	134400	270742861	1915	1915	1915	1915	1
377	20240305	134300	270740946	1896	1896	1896	1896	0
378	20240305	134200	270740946	1896	1898	1915	1896	1815
379	20240305	134100	267297869	1915	1915	1915	1915	1
380	20240305	134000	267295954	1897	1898	1915	1897	1017
381	20240305	133900	265366677	1898	1897	1915	1897	102
382	20240305	133800	265173065	1915	1899	1915	1897	3851
383	20240305	133700	257867270	1917	1917	1917	1917	0
384	20240305	133600	257867270	1917	1917	1917	1917	0
385	20240305	133500	257867270	1917	1917	1917	1917	0
386	20240305	133400	257867270	1917	1917	1917	1917	0
387	20240305	133300	257867270	1917	1900	1917	1898	10001
388	20240305	133200	238883459	1900	1900	1900	1900	0
389	20240305	133100	238883459	1900	1900	1900	1900	0
390	20240305	133000	238883459	1900	1901	1901	1900	4000
391	20240305	132900	231282861	1919	1919	1919	1919	0
392	20240305	132800	231282861	1919	1919	1919	1919	0
393	20240305	132700	231282861	1919	1919	1919	1919	30
394	20240305	132600	231225291	1919	1919	1919	1919	300
395	20240305	132500	230649591	1919	1919	1919	1919	0
396	20240305	132400	230649591	1919	1904	1919	1904	8081
397	20240305	132300	215201116	1900	1901	1901	1900	1749
398	20240305	132200	211876268	1904	1904	1904	1904	0
399	20240305	132100	211876268	1904	1904	1904	1904	21
400	20240305	132000	211836284	1901	1901	1901	1901	0
401	20240305	131900	211836284	1901	1901	1901	1901	0
402	20240305	131800	211836284	1901	1901	1901	1901	0
403	20240305	131700	211836284	1901	1901	1901	1901	70
404	20240305	131600	211703214	1901	1901	1901	1901	160
405	20240305	131500	211399054	1901	1900	1901	1900	6813
406	20240305	131400	198454341	1901	1902	1902	1901	10269
407	20240305	131300	178930545	1902	1903	1903	1902	526
408	20240305	131200	177929680	1903	1903	1903	1903	0
409	20240305	131100	177929680	1903	1903	1903	1903	0
410	20240305	131000	177929680	1903	1905	1905	1903	2002
411	20240305	130900	174119554	1905	1905	1905	1905	5
412	20240305	130800	174110029	1905	1905	1905	1905	0
413	20240305	130700	174110029	1905	1905	1905	1905	0
414	20240305	130600	174110029	1905	1905	1905	1905	0
415	20240305	130500	174110029	1905	1905	1905	1905	1
416	20240305	130400	174108124	1905	1905	1905	1904	2205
417	20240305	130300	169909802	1904	1904	1904	1904	0
418	20240305	130200	169909802	1904	1904	1904	1904	0
419	20240305	130100	169909802	1904	1904	1904	1904	0
420	20240305	130000	169909802	1904	1904	1904	1904	0
421	20240305	125900	169909802	1904	1904	1904	1904	0
422	20240305	125800	169909802	1904	1904	1904	1904	0
423	20240305	125700	169909802	1904	1904	1904	1904	1207
424	20240305	125600	167611674	1905	1907	1907	1905	2308
425	20240305	125500	163214770	1908	1908	1908	1908	0
426	20240305	125400	163214770	1908	1908	1908	1908	0
427	20240305	125300	163214770	1908	1907	1908	1907	50
428	20240305	125200	163119381	1906	1906	1906	1906	0
429	20240305	125100	163119381	1906	1906	1906	1906	0
430	20240305	125000	163119381	1906	1906	1906	1906	0
431	20240305	124900	163119381	1906	1906	1906	1906	120
432	20240305	124800	162890661	1906	1906	1906	1906	0
433	20240305	124700	162890661	1906	1906	1906	1906	0
434	20240305	124600	162890661	1906	1907	1907	1906	330
435	20240305	124500	162261552	1908	1908	1908	1908	3
436	20240305	124400	162255828	1907	1907	1907	1907	0
437	20240305	124300	162255828	1907	1908	1908	1907	12
438	20240305	124200	162232942	1908	1908	1908	1908	0
439	20240305	124100	162232942	1908	1905	1908	1905	107
440	20240305	124000	162029086	1905	1905	1905	1905	0
441	20240305	123900	162029086	1905	1905	1905	1905	5071
442	20240305	123800	152368831	1905	1905	1905	1905	0
443	20240305	123700	152368831	1905	1905	1905	1905	0
444	20240305	123600	152368831	1905	1905	1905	1905	0
445	20240305	123500	152368831	1905	1906	1906	1905	600
446	20240305	123400	151225816	1906	1906	1906	1906	321
447	20240305	123300	150613990	1906	1907	1907	1906	1742
448	20240305	123200	147292690	1907	1908	1908	1907	68
449	20240305	123100	147162964	1908	1908	1908	1908	0
450	20240305	123000	147162964	1908	1908	1908	1908	0
451	20240305	122900	147162964	1908	1908	1908	1908	0
452	20240305	122800	147162964	1908	1908	1908	1908	0
453	20240305	122700	147162964	1908	1908	1908	1908	0
454	20240305	122600	147162964	1908	1908	1908	1908	0
455	20240305	122500	147162964	1908	1908	1908	1908	22
456	20240305	122400	147120988	1907	1907	1907	1907	292
457	20240305	122300	146564144	1907	1906	1907	1906	235
458	20240305	122200	146116145	1907	1907	1907	1907	0
459	20240305	122100	146116145	1907	1907	1907	1907	10
460	20240305	122000	146097075	1907	1907	1907	1907	20
461	20240305	121900	146058935	1907	1907	1907	1907	270
462	20240305	121800	145544045	1907	1907	1907	1907	0
463	20240305	121700	145544045	1907	1907	1907	1907	26
464	20240305	121600	145494463	1907	1907	1907	1907	0
465	20240305	121500	145494463	1907	1907	1907	1907	20
466	20240305	121400	145456323	1907	1907	1907	1907	200
467	20240305	121300	145074923	1906	1906	1906	1906	965
468	20240305	121200	143235633	1907	1907	1907	1907	0
469	20240305	121100	143235633	1907	1908	1908	1907	241
470	20240305	121000	142776044	1907	1907	1907	1907	59
471	20240305	120900	142663531	1907	1907	1907	1907	0
472	20240305	120800	142663531	1907	1908	1908	1907	538
473	20240305	120700	141637532	1909	1909	1909	1909	0
474	20240305	120600	141637532	1909	1909	1909	1909	0
475	20240305	120500	141637532	1909	1909	1909	1909	98
476	20240305	120400	141450450	1909	1909	1909	1909	81
477	20240305	120300	141295821	1909	1909	1909	1909	37
478	20240305	120200	141225188	1909	1909	1909	1909	0
479	20240305	120100	141225188	1909	1909	1909	1909	15
480	20240305	120000	141196553	1910	1910	1910	1910	27
481	20240305	115900	141144983	1910	1910	1910	1910	0
482	20240305	115800	141144983	1910	1910	1910	1910	0
483	20240305	115700	141144983	1910	1910	1910	1910	0
484	20240305	115600	141144983	1910	1910	1910	1910	100
485	20240305	115500	140953983	1910	1910	1910	1910	0
486	20240305	115400	140953983	1910	1910	1910	1910	0
487	20240305	115300	140953983	1910	1910	1910	1910	0
488	20240305	115200	140953983	1910	1910	1910	1910	0
489	20240305	115100	140953983	1910	1910	1910	1910	1
490	20240305	115000	140952073	1907	1907	1907	1907	0
491	20240305	114900	140952073	1907	1907	1907	1907	0
492	20240305	114800	140952073	1907	1907	1907	1907	0
493	20240305	114700	140952073	1907	1907	1907	1907	0
494	20240305	114600	140952073	1907	1907	1907	1907	0
495	20240305	114500	140952073	1907	1907	1907	1907	0
496	20240305	114400	140952073	1907	1907	1907	1907	0
497	20240305	114300	140952073	1907	1907	1907	1907	0
498	20240305	114200	140952073	1907	1907	1907	1907	0
499	20240305	114100	140952073	1907	1907	1907	1907	0
500	20240305	114000	140952073	1907	1907	1907	1907	0
501	20240305	113900	140952073	1907	1907	1907	1907	600
502	20240305	113800	139807873	1906	1906	1906	1906	0
503	20240305	113700	139807873	1906	1906	1906	1906	0
504	20240305	113600	139807873	1906	1906	1906	1906	1
505	20240305	113500	139805967	1905	1905	1905	1905	0
506	20240305	113400	139805967	1905	1905	1905	1905	0
507	20240305	113300	139805967	1905	1905	1905	1905	1
508	20240305	113200	139804062	1906	1906	1906	1906	10
509	20240305	113100	139785002	1907	1907	1907	1907	0
510	20240305	113000	139785002	1907	1907	1907	1907	0
511	20240305	112900	139785002	1907	1907	1907	1907	0
512	20240305	112800	139785002	1907	1907	1907	1907	0
513	20240305	112700	139785002	1907	1907	1907	1907	0
514	20240305	112600	139785002	1907	1907	1907	1907	0
515	20240305	112500	139785002	1907	1907	1907	1907	0
516	20240305	112400	139785002	1907	1907	1907	1907	115
517	20240305	112300	139565697	1905	1905	1905	1905	0
518	20240305	112200	139565697	1905	1905	1905	1905	0
519	20240305	112100	139565697	1905	1905	1905	1905	0
520	20240305	112000	139565697	1905	1905	1905	1905	0
521	20240305	111900	139565697	1905	1910	1910	1905	4411
522	20240305	111800	131158454	1910	1910	1910	1910	0
523	20240305	111700	131158454	1910	1910	1910	1910	0
524	20240305	111600	131158454	1910	1910	1910	1910	361
525	20240305	111500	130468944	1910	1910	1910	1910	1
526	20240305	111400	130467034	1915	1915	1915	1915	0
527	20240305	111300	130467034	1915	1915	1915	1915	0
528	20240305	111200	130467034	1915	1915	1915	1915	0
529	20240305	111100	130467034	1915	1915	1915	1915	0
530	20240305	111000	130467034	1915	1915	1915	1915	0
531	20240305	110900	130467034	1915	1915	1915	1915	0
532	20240305	110800	130467034	1915	1915	1915	1915	0
533	20240305	110700	130467034	1915	1915	1915	1915	0
534	20240305	110600	130467034	1915	1915	1915	1915	1000
535	20240305	110500	128552034	1915	1915	1915	1915	0
536	20240305	110400	128552034	1915	1915	1915	1915	0
537	20240305	110300	128552034	1915	1915	1915	1915	0
538	20240305	110200	128552034	1915	1915	1915	1915	105
539	20240305	110100	128350959	1915	1915	1915	1915	500
540	20240305	110000	127393459	1905	1905	1905	1905	0
541	20240305	105900	127393459	1905	1905	1905	1905	0
542	20240305	105800	127393459	1905	1905	1905	1905	0
543	20240305	105700	127393459	1905	1906	1906	1905	10
544	20240305	105600	127374401	1905	1905	1905	1905	0
545	20240305	105500	127374401	1905	1905	1905	1905	0
546	20240305	105400	127374401	1905	1905	1905	1905	0
547	20240305	105300	127374401	1905	1905	1905	1905	0
548	20240305	105200	127374401	1905	1905	1905	1905	0
549	20240305	105100	127374401	1905	1905	1905	1905	0
550	20240305	105000	127374401	1905	1905	1905	1905	1
551	20240305	104900	127372496	1905	1905	1905	1905	1000
552	20240305	104800	125467496	1905	1905	1905	1905	0
553	20240305	104700	125467496	1905	1905	1905	1905	517
554	20240305	104600	124482611	1905	1905	1905	1905	0
555	20240305	104500	124482611	1905	1905	1905	1905	0
556	20240305	104400	124482611	1905	1905	1905	1905	0
557	20240305	104300	124482611	1905	1905	1905	1905	0
558	20240305	104200	124482611	1905	1905	1905	1905	0
559	20240305	104100	124482611	1905	1905	1905	1905	0
560	20240305	104000	124482611	1905	1906	1906	1905	699
561	20240305	103900	123150995	1905	1905	1905	1905	0
562	20240305	103800	123150995	1905	1905	1905	1905	0
563	20240305	103700	123150995	1905	1909	1909	1905	1125
564	20240305	103600	121005575	1909	1909	1909	1909	0
565	20240305	103500	121005575	1909	1909	1909	1909	0
566	20240305	103400	121005575	1909	1909	1909	1909	0
567	20240305	103300	121005575	1909	1909	1909	1909	80
568	20240305	103200	120852855	1910	1911	1911	1910	7754
569	20240305	103100	106042441	1911	1911	1911	1911	0
570	20240305	103000	106042441	1911	1911	1911	1911	0
571	20240305	102900	106042441	1911	1911	1911	1911	0
572	20240305	102800	106042441	1911	1911	1911	1911	0
573	20240305	102700	106042441	1911	1911	1911	1911	0
574	20240305	102600	106042441	1911	1911	1911	1911	2
575	20240305	102500	106038619	1910	1910	1910	1910	0
576	20240305	102400	106038619	1910	1913	1913	1910	25000
577	20240305	102300	58283019	1920	1920	1920	1920	0
578	20240305	102200	58283019	1920	1920	1920	1920	2
579	20240305	102100	58279179	1920	1920	1920	1920	0
580	20240305	102000	58279179	1920	1920	1920	1920	0
581	20240305	101900	58279179	1920	1920	1920	1920	0
582	20240305	101800	58279179	1920	1920	1920	1920	0
583	20240305	101700	58279179	1920	1920	1920	1920	0
584	20240305	101600	58279179	1920	1920	1920	1920	1
585	20240305	101500	58277259	1920	1920	1920	1920	1
586	20240305	101400	58275339	1920	1920	1920	1920	2
587	20240305	101300	58271499	1913	1913	1913	1913	0
588	20240305	101200	58271499	1913	1913	1913	1913	100
589	20240305	101100	58080199	1913	1913	1913	1913	100
590	20240305	101000	57888899	1913	1913	1913	1913	3
591	20240305	100900	57883160	1912	1912	1912	1912	0
592	20240305	100800	57883160	1912	1912	1912	1912	0
593	20240305	100700	57883160	1912	1919	1920	1912	2232
594	20240305	100600	53600557	1911	1911	1911	1911	0
595	20240305	100500	53600557	1911	1915	1915	1911	2600
596	20240305	100400	48623408	1915	1915	1915	1915	3000
597	20240305	100300	42878408	1915	1915	1915	1915	0
598	20240305	100200	42878408	1915	1915	1915	1915	170
599	20240305	100100	42552858	1915	1919	1919	1915	21
600	20240305	100000	42512639	1915	1915	1915	1915	3
601	20240305	095900	42506894	1916	1916	1916	1916	464
602	20240305	095800	41617870	1916	1916	1916	1916	0
603	20240305	095700	41617870	1916	1916	1916	1916	0
604	20240305	095600	41617870	1916	1916	1916	1916	1000
605	20240305	095500	39701870	1916	1916	1916	1916	0
606	20240305	095400	39701870	1916	1916	1916	1916	0
607	20240305	095300	39701870	1916	1917	1917	1916	530
608	20240305	095200	38685920	1916	1916	1916	1916	0
609	20240305	095100	38685920	1916	1916	1916	1916	150
610	20240305	095000	38398520	1916	1916	1916	1916	0
611	20240305	094900	38398520	1916	1916	1916	1916	0
612	20240305	094800	38398520	1916	1916	1916	1916	12
613	20240305	094700	38375528	1917	1917	1917	1917	0
614	20240305	094600	38375528	1917	1917	1917	1917	0
615	20240305	094500	38375528	1917	1917	1917	1917	0
616	20240305	094400	38375528	1917	1917	1917	1917	95
617	20240305	094300	38193413	1917	1917	1917	1917	905
618	20240305	094200	36458528	1917	1917	1917	1917	0
619	20240305	094100	36458528	1917	1917	1917	1917	130
620	20240305	094000	36209318	1917	1916	1917	1916	129
621	20240305	093900	35962153	1915	1917	1917	1915	1995
622	20240305	093800	32139431	1917	1917	1917	1917	11
623	20240305	093700	32118344	1917	1917	1917	1917	390
624	20240305	093600	31370714	1917	1917	1917	1917	0
625	20240305	093500	31370714	1917	1917	1917	1917	0
626	20240305	093400	31370714	1917	1917	1917	1917	243
627	20240305	093300	30904883	1917	1917	1917	1917	0
628	20240305	093200	30904883	1917	1917	1917	1917	0
629	20240305	093100	30904883	1917	1917	1917	1917	1232
630	20240305	093000	28543139	1917	1917	1917	1917	0
631	20240305	092900	28543139	1917	1916	1917	1916	752
632	20240305	092800	27102305	1917	1917	1917	1916	131
633	20240305	092700	26851179	1917	1917	1917	1917	1053
634	20240305	092600	24832578	1917	1917	1917	1917	0
635	20240305	092500	24832578	1917	1917	1917	1917	0
636	20240305	092400	24832578	1917	1917	1917	1917	300
637	20240305	092300	24257478	1917	1916	1917	1916	1908
638	20240305	092200	20601250	1917	1916	1917	1916	615
639	20240305	092100	19422540	1916	1917	1917	1916	21
640	20240305	092000	19382284	1917	1917	1917	1917	20
641	20240305	091900	19343944	1917	1917	1917	1917	7
642	20240305	091800	19330525	1917	1918	1918	1917	30
643	20240305	091700	19273010	1917	1917	1917	1917	0
644	20240305	091600	19273010	1917	1922	1922	1917	2493
645	20240305	091500	14492269	1922	1923	1923	1922	501
646	20240305	091400	13529281	1923	1923	1923	1923	0
647	20240305	091300	13529281	1923	1923	1923	1923	30
648	20240305	091200	13471591	1923	1923	1923	1923	1
649	20240305	091100	13469668	1923	1923	1923	1923	1
650	20240305	091000	13467745	1922	1924	1924	1922	38
651	20240305	090900	13394694	1922	1922	1922	1922	0
652	20240305	090800	13394694	1922	1922	1922	1922	0
653	20240305	090700	13394694	1922	1922	1922	1922	0
654	20240305	090600	13394694	1922	1922	1922	1922	0
655	20240305	090500	13394694	1922	1922	1922	1922	6
656	20240305	090400	13383162	1924	1924	1924	1924	1044
657	20240305	090300	11374506	1924	1924	1924	1924	0
658	20240305	090200	11374506	1924	1924	1924	1924	125
659	20240305	090100	11134006	1924	1924	1924	1924	194
660	20240305	090000	10760750	1925	1925	1925	1925	5590