KissMeData/308080/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	210300	134563720	5080	5080	5080	5080	1513
3	20240311	210200	134563720	5080	5080	5080	5080	0
4	20240311	210100	134563720	5080	5080	5080	5080	0
5	20240311	210000	134563720	5080	5080	5080	5080	0
6	20240311	205900	134563720	5080	5080	5080	5080	0
7	20240311	205800	134563720	5080	5080	5080	5080	0
8	20240311	205700	134563720	5080	5080	5080	5080	0
9	20240311	205600	134563720	5080	5080	5080	5080	0
10	20240311	205500	134563720	5080	5080	5080	5080	0
11	20240311	205400	134563720	5080	5080	5080	5080	0
12	20240311	205300	134563720	5080	5080	5080	5080	0
13	20240311	205200	134563720	5080	5080	5080	5080	0
14	20240311	205100	134563720	5080	5080	5080	5080	0
15	20240311	205000	134563720	5080	5080	5080	5080	0
16	20240311	204900	134563720	5080	5080	5080	5080	0
17	20240311	204800	134563720	5080	5080	5080	5080	0
18	20240311	204700	134563720	5080	5080	5080	5080	0
19	20240311	204600	134563720	5080	5080	5080	5080	0
20	20240311	204500	134563720	5080	5080	5080	5080	0
21	20240311	204400	134563720	5080	5080	5080	5080	0
22	20240311	204300	134563720	5080	5080	5080	5080	0
23	20240311	204200	134563720	5080	5080	5080	5080	0
24	20240311	204100	134563720	5080	5080	5080	5080	0
25	20240311	204000	134563720	5080	5080	5080	5080	0
26	20240311	203900	134563720	5080	5080	5080	5080	0
27	20240311	203800	134563720	5080	5080	5080	5080	0
28	20240311	203700	134563720	5080	5080	5080	5080	0
29	20240311	203600	134563720	5080	5080	5080	5080	0
30	20240311	203500	134563720	5080	5080	5080	5080	0
31	20240311	203400	134563720	5080	5080	5080	5080	0
32	20240311	203300	134563720	5080	5080	5080	5080	1513
33	20240311	203200	134563720	5080	5080	5080	5080	0
34	20240311	203100	134563720	5080	5080	5080	5080	0
35	20240311	203000	134563720	5080	5080	5080	5080	0
36	20240311	202900	134563720	5080	5080	5080	5080	0
37	20240311	202800	134563720	5080	5080	5080	5080	0
38	20240311	202700	134563720	5080	5080	5080	5080	0
39	20240311	202600	134563720	5080	5080	5080	5080	0
40	20240311	202500	134563720	5080	5080	5080	5080	0
41	20240311	202400	134563720	5080	5080	5080	5080	0
42	20240311	202300	134563720	5080	5080	5080	5080	0
43	20240311	202200	134563720	5080	5080	5080	5080	0
44	20240311	202100	134563720	5080	5080	5080	5080	0
45	20240311	202000	134563720	5080	5080	5080	5080	0
46	20240311	201900	134563720	5080	5080	5080	5080	0
47	20240311	201800	134563720	5080	5080	5080	5080	0
48	20240311	201700	134563720	5080	5080	5080	5080	0
49	20240311	201600	134563720	5080	5080	5080	5080	0
50	20240311	201500	134563720	5080	5080	5080	5080	0
51	20240311	201400	134563720	5080	5080	5080	5080	0
52	20240311	201300	134563720	5080	5080	5080	5080	0
53	20240311	201200	134563720	5080	5080	5080	5080	0
54	20240311	201100	134563720	5080	5080	5080	5080	0
55	20240311	201000	134563720	5080	5080	5080	5080	0
56	20240311	200900	134563720	5080	5080	5080	5080	0
57	20240311	200800	134563720	5080	5080	5080	5080	0
58	20240311	200700	134563720	5080	5080	5080	5080	0
59	20240311	200600	134563720	5080	5080	5080	5080	0
60	20240311	200500	134563720	5080	5080	5080	5080	0
61	20240311	200400	134563720	5080	5080	5080	5080	0
62	20240311	200300	134563720	5080	5080	5080	5080	1513
63	20240311	200200	134563720	5080	5080	5080	5080	0
64	20240311	200100	134563720	5080	5080	5080	5080	0
65	20240311	200000	134563720	5080	5080	5080	5080	0
66	20240311	195900	134563720	5080	5080	5080	5080	0
67	20240311	195800	134563720	5080	5080	5080	5080	0
68	20240311	195700	134563720	5080	5080	5080	5080	0
69	20240311	195600	134563720	5080	5080	5080	5080	0
70	20240311	195500	134563720	5080	5080	5080	5080	0
71	20240311	195400	134563720	5080	5080	5080	5080	0
72	20240311	195300	134563720	5080	5080	5080	5080	0
73	20240311	195200	134563720	5080	5080	5080	5080	0
74	20240311	195100	134563720	5080	5080	5080	5080	0
75	20240311	195000	134563720	5080	5080	5080	5080	0
76	20240311	194900	134563720	5080	5080	5080	5080	0
77	20240311	194800	134563720	5080	5080	5080	5080	0
78	20240311	194700	134563720	5080	5080	5080	5080	0
79	20240311	194600	134563720	5080	5080	5080	5080	0
80	20240311	194500	134563720	5080	5080	5080	5080	0
81	20240311	194400	134563720	5080	5080	5080	5080	0
82	20240311	194300	134563720	5080	5080	5080	5080	0
83	20240311	194200	134563720	5080	5080	5080	5080	0
84	20240311	194100	134563720	5080	5080	5080	5080	0
85	20240311	194000	134563720	5080	5080	5080	5080	0
86	20240311	193900	134563720	5080	5080	5080	5080	0
87	20240311	193800	134563720	5080	5080	5080	5080	0
88	20240311	193700	134563720	5080	5080	5080	5080	0
89	20240311	193600	134563720	5080	5080	5080	5080	0
90	20240311	193500	134563720	5080	5080	5080	5080	0
91	20240311	193400	134563720	5080	5080	5080	5080	0
92	20240311	193300	134563720	5080	5080	5080	5080	1513
93	20240311	193200	134563720	5080	5080	5080	5080	0
94	20240311	193100	134563720	5080	5080	5080	5080	0
95	20240311	193000	134563720	5080	5080	5080	5080	0
96	20240311	192900	134563720	5080	5080	5080	5080	0
97	20240311	192800	134563720	5080	5080	5080	5080	0
98	20240311	192700	134563720	5080	5080	5080	5080	0
99	20240311	192600	134563720	5080	5080	5080	5080	0
100	20240311	192500	134563720	5080	5080	5080	5080	0
101	20240311	192400	134563720	5080	5080	5080	5080	0
102	20240311	192300	134563720	5080	5080	5080	5080	0
103	20240311	192200	134563720	5080	5080	5080	5080	0
104	20240311	192100	134563720	5080	5080	5080	5080	0
105	20240311	192000	134563720	5080	5080	5080	5080	0
106	20240311	191900	134563720	5080	5080	5080	5080	0
107	20240311	191800	134563720	5080	5080	5080	5080	0
108	20240311	191700	134563720	5080	5080	5080	5080	0
109	20240311	191600	134563720	5080	5080	5080	5080	0
110	20240311	191500	134563720	5080	5080	5080	5080	0
111	20240311	191400	134563720	5080	5080	5080	5080	0
112	20240311	191300	134563720	5080	5080	5080	5080	0
113	20240311	191200	134563720	5080	5080	5080	5080	0
114	20240311	191100	134563720	5080	5080	5080	5080	0
115	20240311	191000	134563720	5080	5080	5080	5080	0
116	20240311	190900	134563720	5080	5080	5080	5080	0
117	20240311	190800	134563720	5080	5080	5080	5080	0
118	20240311	190700	134563720	5080	5080	5080	5080	0
119	20240311	190600	134563720	5080	5080	5080	5080	0
120	20240311	190500	134563720	5080	5080	5080	5080	0
121	20240311	190400	134563720	5080	5080	5080	5080	0
122	20240311	190300	134563720	5080	5080	5080	5080	1513
123	20240311	190200	134563720	5080	5080	5080	5080	0
124	20240311	190100	134563720	5080	5080	5080	5080	0
125	20240311	190000	134563720	5080	5080	5080	5080	0
126	20240311	185900	134563720	5080	5080	5080	5080	0
127	20240311	185800	134563720	5080	5080	5080	5080	0
128	20240311	185700	134563720	5080	5080	5080	5080	0
129	20240311	185600	134563720	5080	5080	5080	5080	0
130	20240311	185500	134563720	5080	5080	5080	5080	0
131	20240311	185400	134563720	5080	5080	5080	5080	0
132	20240311	185300	134563720	5080	5080	5080	5080	0
133	20240311	185200	134563720	5080	5080	5080	5080	0
134	20240311	185100	134563720	5080	5080	5080	5080	0
135	20240311	185000	134563720	5080	5080	5080	5080	0
136	20240311	184900	134563720	5080	5080	5080	5080	0
137	20240311	184800	134563720	5080	5080	5080	5080	0
138	20240311	184700	134563720	5080	5080	5080	5080	0
139	20240311	184600	134563720	5080	5080	5080	5080	0
140	20240311	184500	134563720	5080	5080	5080	5080	0
141	20240311	184400	134563720	5080	5080	5080	5080	0
142	20240311	184300	134563720	5080	5080	5080	5080	0
143	20240311	184200	134563720	5080	5080	5080	5080	0
144	20240311	184100	134563720	5080	5080	5080	5080	0
145	20240311	184000	134563720	5080	5080	5080	5080	0
146	20240311	183900	134563720	5080	5080	5080	5080	0
147	20240311	183800	134563720	5080	5080	5080	5080	0
148	20240311	183700	134563720	5080	5080	5080	5080	0
149	20240311	183600	134563720	5080	5080	5080	5080	0
150	20240311	183500	134563720	5080	5080	5080	5080	0
151	20240311	183400	134563720	5080	5080	5080	5080	0
152	20240311	183300	134563720	5080	5080	5080	5080	1513
153	20240311	183200	134563720	5080	5080	5080	5080	0
154	20240311	183100	134563720	5080	5080	5080	5080	0
155	20240311	183000	134563720	5080	5080	5080	5080	0
156	20240311	182900	134563720	5080	5080	5080	5080	0
157	20240311	182800	134563720	5080	5080	5080	5080	0
158	20240311	182700	134563720	5080	5080	5080	5080	0
159	20240311	182600	134563720	5080	5080	5080	5080	0
160	20240311	182500	134563720	5080	5080	5080	5080	0
161	20240311	182400	134563720	5080	5080	5080	5080	0
162	20240311	182300	134563720	5080	5080	5080	5080	0
163	20240311	182200	134563720	5080	5080	5080	5080	0
164	20240311	182100	134563720	5080	5080	5080	5080	0
165	20240311	182000	134563720	5080	5080	5080	5080	0
166	20240311	181900	134563720	5080	5080	5080	5080	0
167	20240311	181800	134563720	5080	5080	5080	5080	0
168	20240311	181700	134563720	5080	5080	5080	5080	0
169	20240311	181600	134563720	5080	5080	5080	5080	0
170	20240311	181500	134563720	5080	5080	5080	5080	0
171	20240311	181400	134563720	5080	5080	5080	5080	0
172	20240311	181300	134563720	5080	5080	5080	5080	0
173	20240311	181200	134563720	5080	5080	5080	5080	0
174	20240311	181100	134563720	5080	5080	5080	5080	0
175	20240311	181000	134563720	5080	5080	5080	5080	0
176	20240311	180900	134563720	5080	5080	5080	5080	0
177	20240311	180800	134563720	5080	5080	5080	5080	0
178	20240311	180700	134563720	5080	5080	5080	5080	0
179	20240311	180600	134563720	5080	5080	5080	5080	0
180	20240311	180500	134563720	5080	5080	5080	5080	0
181	20240311	180400	134563720	5080	5080	5080	5080	0
182	20240311	180300	134563720	5080	5080	5080	5080	1513
183	20240311	180200	134563720	5080	5080	5080	5080	0
184	20240311	180100	134563720	5080	5080	5080	5080	0
185	20240311	180000	134563720	5080	5080	5080	5080	0
186	20240311	175900	134563720	5080	5080	5080	5080	0
187	20240311	175800	134563720	5080	5080	5080	5080	0
188	20240311	175700	134563720	5080	5080	5080	5080	0
189	20240311	175600	134563720	5080	5080	5080	5080	0
190	20240311	175500	134563720	5080	5080	5080	5080	0
191	20240311	175400	134563720	5080	5080	5080	5080	0
192	20240311	175300	134563720	5080	5080	5080	5080	0
193	20240311	175200	134563720	5080	5080	5080	5080	0
194	20240311	175100	134563720	5080	5080	5080	5080	0
195	20240311	175000	134563720	5080	5080	5080	5080	0
196	20240311	174900	134563720	5080	5080	5080	5080	0
197	20240311	174800	134563720	5080	5080	5080	5080	0
198	20240311	174700	134563720	5080	5080	5080	5080	0
199	20240311	174600	134563720	5080	5080	5080	5080	0
200	20240311	174500	134563720	5080	5080	5080	5080	0
201	20240311	174400	134563720	5080	5080	5080	5080	0
202	20240311	174300	134563720	5080	5080	5080	5080	0
203	20240311	174200	134563720	5080	5080	5080	5080	0
204	20240311	174100	134563720	5080	5080	5080	5080	0
205	20240311	174000	134563720	5080	5080	5080	5080	0
206	20240311	173900	134563720	5080	5080	5080	5080	0
207	20240311	173800	134563720	5080	5080	5080	5080	0
208	20240311	173700	134563720	5080	5080	5080	5080	0
209	20240311	173600	134563720	5080	5080	5080	5080	0
210	20240311	173500	134563720	5080	5080	5080	5080	0
211	20240311	173400	134563720	5080	5080	5080	5080	0
212	20240311	173300	134563720	5080	5080	5080	5080	1513
213	20240311	173200	134563720	5080	5080	5080	5080	0
214	20240311	173100	134563720	5080	5080	5080	5080	0
215	20240311	173000	134563720	5080	5080	5080	5080	0
216	20240311	172900	134563720	5080	5080	5080	5080	0
217	20240311	172800	134563720	5080	5080	5080	5080	0
218	20240311	172700	134563720	5080	5080	5080	5080	0
219	20240311	172600	134563720	5080	5080	5080	5080	0
220	20240311	172500	134563720	5080	5080	5080	5080	0
221	20240311	172400	134563720	5080	5080	5080	5080	0
222	20240311	172300	134563720	5080	5080	5080	5080	0
223	20240311	172200	134563720	5080	5080	5080	5080	0
224	20240311	172100	134563720	5080	5080	5080	5080	0
225	20240311	172000	134563720	5080	5080	5080	5080	0
226	20240311	171900	134563720	5080	5080	5080	5080	0
227	20240311	171800	134563720	5080	5080	5080	5080	0
228	20240311	171700	134563720	5080	5080	5080	5080	0
229	20240311	171600	134563720	5080	5080	5080	5080	0
230	20240311	171500	134563720	5080	5080	5080	5080	0
231	20240311	171400	134563720	5080	5080	5080	5080	0
232	20240311	171300	134563720	5080	5080	5080	5080	0
233	20240311	171200	134563720	5080	5080	5080	5080	0
234	20240311	171100	134563720	5080	5080	5080	5080	0
235	20240311	171000	134563720	5080	5080	5080	5080	0
236	20240311	170900	134563720	5080	5080	5080	5080	0
237	20240311	170800	134563720	5080	5080	5080	5080	0
238	20240311	170700	134563720	5080	5080	5080	5080	0
239	20240311	170600	134563720	5080	5080	5080	5080	0
240	20240311	170500	134563720	5080	5080	5080	5080	0
241	20240311	170400	134563720	5080	5080	5080	5080	0
242	20240311	170300	134563720	5080	5080	5080	5080	1513
243	20240311	170200	134563720	5080	5080	5080	5080	0
244	20240311	170100	134563720	5080	5080	5080	5080	0
245	20240311	170000	134563720	5080	5080	5080	5080	0
246	20240311	165900	134563720	5080	5080	5080	5080	0
247	20240311	165800	134563720	5080	5080	5080	5080	0
248	20240311	165700	134563720	5080	5080	5080	5080	0
249	20240311	165600	134563720	5080	5080	5080	5080	0
250	20240311	165500	134563720	5080	5080	5080	5080	0
251	20240311	165400	134563720	5080	5080	5080	5080	0
252	20240311	165300	134563720	5080	5080	5080	5080	0
253	20240311	165200	134563720	5080	5080	5080	5080	0
254	20240311	165100	134563720	5080	5080	5080	5080	0
255	20240311	165000	134563720	5080	5080	5080	5080	0
256	20240311	164900	134563720	5080	5080	5080	5080	0
257	20240311	164800	134563720	5080	5080	5080	5080	0
258	20240311	164700	134563720	5080	5080	5080	5080	0
259	20240311	164600	134563720	5080	5080	5080	5080	0
260	20240311	164500	134563720	5080	5080	5080	5080	0
261	20240311	164400	134563720	5080	5080	5080	5080	0
262	20240311	164300	134563720	5080	5080	5080	5080	0
263	20240311	164200	134563720	5080	5080	5080	5080	0
264	20240311	164100	134563720	5080	5080	5080	5080	0
265	20240311	164000	134563720	5080	5080	5080	5080	0
266	20240311	163900	134563720	5080	5080	5080	5080	0
267	20240311	163800	134563720	5080	5080	5080	5080	0
268	20240311	163700	134563720	5080	5080	5080	5080	0
269	20240311	163600	134563720	5080	5080	5080	5080	0
270	20240311	163500	134563720	5080	5080	5080	5080	0
271	20240311	163400	134563720	5080	5080	5080	5080	0
272	20240311	163300	134563720	5080	5080	5080	5080	1513
273	20240311	163200	134563720	5080	5080	5080	5080	0
274	20240311	163100	134563720	5080	5080	5080	5080	0
275	20240311	163000	134563720	5080	5080	5080	5080	0
276	20240311	162900	134563720	5080	5080	5080	5080	0
277	20240311	162800	134563720	5080	5080	5080	5080	0
278	20240311	162700	134563720	5080	5080	5080	5080	0
279	20240311	162600	134563720	5080	5080	5080	5080	0
280	20240311	162500	134563720	5080	5080	5080	5080	0
281	20240311	162400	134563720	5080	5080	5080	5080	0
282	20240311	162300	134563720	5080	5080	5080	5080	0
283	20240311	162200	134563720	5080	5080	5080	5080	0
284	20240311	162100	134563720	5080	5080	5080	5080	0
285	20240311	162000	134563720	5080	5080	5080	5080	0
286	20240311	161900	134563720	5080	5080	5080	5080	0
287	20240311	161800	134563720	5080	5080	5080	5080	0
288	20240311	161700	134563720	5080	5080	5080	5080	0
289	20240311	161600	134563720	5080	5080	5080	5080	0
290	20240311	161500	134563720	5080	5080	5080	5080	0
291	20240311	161400	134563720	5080	5080	5080	5080	0
292	20240311	161300	134563720	5080	5080	5080	5080	0
293	20240311	161200	134563720	5080	5080	5080	5080	0
294	20240311	161100	134563720	5080	5080	5080	5080	0
295	20240311	161000	134563720	5080	5080	5080	5080	0
296	20240311	160900	134563720	5080	5080	5080	5080	0
297	20240311	160800	134563720	5080	5080	5080	5080	0
298	20240311	160700	134563720	5080	5080	5080	5080	0
299	20240311	160600	134563720	5080	5080	5080	5080	0
300	20240311	160500	134563720	5080	5080	5080	5080	0
301	20240311	160400	134563720	5080	5080	5080	5080	0
302	20240311	160300	134563720	5080	5080	5080	5080	1513
303	20240311	160200	134563720	5080	5080	5080	5080	0
304	20240311	160100	134563720	5080	5080	5080	5080	0
305	20240311	160000	134563720	5080	5080	5080	5080	0
306	20240311	155900	134563720	5080	5080	5080	5080	0
307	20240311	155800	134563720	5080	5080	5080	5080	0
308	20240311	155700	134563720	5080	5080	5080	5080	0
309	20240311	155600	134563720	5080	5080	5080	5080	0
310	20240311	155500	134563720	5080	5080	5080	5080	0
311	20240311	155400	134563720	5080	5080	5080	5080	0
312	20240311	155300	134563720	5080	5080	5080	5080	0
313	20240311	155200	134563720	5080	5080	5080	5080	0
314	20240311	155100	134563720	5080	5080	5080	5080	0
315	20240311	155000	134563720	5080	5080	5080	5080	0
316	20240311	154900	134563720	5080	5080	5080	5080	0
317	20240311	154800	134563720	5080	5080	5080	5080	0
318	20240311	154700	134563720	5080	5080	5080	5080	0
319	20240311	154600	134563720	5080	5080	5080	5080	0
320	20240311	154500	134563720	5080	5080	5080	5080	0
321	20240311	154400	134563720	5080	5080	5080	5080	0
322	20240311	154300	134563720	5080	5080	5080	5080	0
323	20240311	154200	134563720	5080	5080	5080	5080	0
324	20240311	154100	134563720	5080	5080	5080	5080	0
325	20240311	154000	134563720	5080	5080	5080	5080	0
326	20240311	153900	134563720	5080	5080	5080	5080	0
327	20240311	153800	134563720	5080	5080	5080	5080	0
328	20240311	153700	134563720	5080	5080	5080	5080	0
329	20240311	153600	134563720	5080	5080	5080	5080	0
330	20240311	153500	134563720	5080	5080	5080	5080	0
331	20240311	153400	134563720	5080	5080	5080	5080	0
332	20240311	153300	134563720	5080	5080	5080	5080	1513
333	20240311	153200	134563720	5080	5080	5080	5080	0
334	20240311	153100	134563720	5080	5080	5080	5080	0
335	20240311	153000	134563720	5080	5080	5080	5080	1513
336	20240311	152900	126877680	5080	5080	5080	5080	0
337	20240311	152800	126877680	5080	5080	5080	5080	0
338	20240311	152700	126877680	5080	5080	5080	5080	0
339	20240311	152600	126877680	5080	5080	5080	5080	0
340	20240311	152500	126877680	5080	5080	5080	5080	0
341	20240311	152400	126877680	5080	5080	5080	5080	0
342	20240311	152300	126877680	5080	5080	5080	5080	0
343	20240311	152200	126877680	5080	5080	5080	5080	0
344	20240311	152100	126877680	5080	5080	5080	5080	0
345	20240311	152000	126877680	5080	5080	5080	5080	0
346	20240311	151900	126877680	5080	5040	5080	5040	9
347	20240311	151800	126832200	5080	5060	5080	5030	173
348	20240311	151700	125960830	5080	5080	5080	5080	0
349	20240311	151600	125960830	5080	5080	5080	5080	0
350	20240311	151500	125960830	5080	5080	5080	5080	1
351	20240311	151400	125955750	5080	5080	5080	5080	0
352	20240311	151300	125955750	5080	5080	5080	5080	0
353	20240311	151200	125955750	5080	5080	5080	5080	1
354	20240311	151100	125950670	5080	5070	5080	5070	2
355	20240311	151000	125940520	5070	5050	5070	5050	12
356	20240311	150900	125879860	5050	5050	5050	5050	1
357	20240311	150800	125874810	5030	5030	5030	5030	0
358	20240311	150700	125874810	5030	5030	5030	5030	0
359	20240311	150600	125874810	5030	5050	5050	5030	1000
360	20240311	150500	120835890	5080	5080	5080	5080	0
361	20240311	150400	120835890	5080	5080	5080	5080	0
362	20240311	150300	120835890	5080	5080	5080	5080	200
363	20240311	150200	119819890	5050	5050	5050	5050	1
364	20240311	150100	119814840	5040	5040	5040	5040	44
365	20240311	150000	119593080	5040	5050	5050	5040	340
366	20240311	145900	117879430	5080	5080	5080	5080	0
367	20240311	145800	117879430	5080	5080	5080	5080	0
368	20240311	145700	117879430	5080	5080	5080	5080	0
369	20240311	145600	117879430	5080	5080	5080	5080	0
370	20240311	145500	117879430	5080	5080	5080	5080	30
371	20240311	145400	117727030	5080	5080	5080	5080	0
372	20240311	145300	117727030	5080	5080	5080	5080	0
373	20240311	145200	117727030	5080	5080	5080	5080	0
374	20240311	145100	117727030	5080	5080	5080	5080	1
375	20240311	145000	117721950	5050	5050	5050	5050	0
376	20240311	144900	117721950	5050	5050	5050	5050	10
377	20240311	144800	117671450	5080	5080	5080	5080	0
378	20240311	144700	117671450	5080	5080	5080	5080	0
379	20240311	144600	117671450	5080	5080	5080	5080	0
380	20240311	144500	117671450	5080	5080	5080	5080	1
381	20240311	144400	117666370	5080	5080	5080	5080	0
382	20240311	144300	117666370	5080	5080	5080	5080	0
383	20240311	144200	117666370	5080	5070	5080	5070	12
384	20240311	144100	117605520	5060	5060	5060	5060	24
385	20240311	144000	117484080	5080	5060	5080	5060	5
386	20240311	143900	117458760	5060	5060	5060	5060	409
387	20240311	143800	115389220	5080	5060	5080	5060	3
388	20240311	143700	115374020	5080	5080	5080	5080	0
389	20240311	143600	115374020	5080	5080	5080	5080	0
390	20240311	143500	115374020	5080	5080	5080	5080	10
391	20240311	143400	115323220	5080	5080	5080	5080	1
392	20240311	143300	115318140	5070	5070	5070	5070	0
393	20240311	143200	115318140	5070	5070	5070	5070	0
394	20240311	143100	115318140	5070	5070	5070	5070	0
395	20240311	143000	115318140	5070	5070	5070	5070	0
396	20240311	142900	115318140	5070	5070	5070	5070	151
397	20240311	142800	114552570	5070	5070	5070	5070	0
398	20240311	142700	114552570	5070	5070	5070	5070	0
399	20240311	142600	114552570	5070	5070	5070	5070	0
400	20240311	142500	114552570	5070	5070	5070	5070	0
401	20240311	142400	114552570	5070	5070	5070	5070	0
402	20240311	142300	114552570	5070	5070	5070	5070	60
403	20240311	142200	114248370	5060	5060	5060	5060	0
404	20240311	142100	114248370	5060	5060	5060	5060	0
405	20240311	142000	114248370	5060	5060	5060	5060	3
406	20240311	141900	114233190	5060	5060	5060	5060	0
407	20240311	141800	114233190	5060	5060	5060	5060	0
408	20240311	141700	114233190	5060	5060	5060	5060	0
409	20240311	141600	114233190	5060	5060	5060	5060	0
410	20240311	141500	114233190	5060	5060	5060	5060	2
411	20240311	141400	114223070	5060	5060	5060	5060	0
412	20240311	141300	114223070	5060	5060	5060	5060	150
413	20240311	141200	113464070	5060	5060	5060	5060	10
414	20240311	141100	113413470	5060	5070	5070	5060	207
415	20240311	141000	112364050	5070	5070	5070	5070	0
416	20240311	140900	112364050	5070	5070	5070	5070	0
417	20240311	140800	112364050	5070	5070	5070	5070	0
418	20240311	140700	112364050	5070	5070	5070	5070	0
419	20240311	140600	112364050	5070	5070	5070	5070	0
420	20240311	140500	112364050	5070	5070	5070	5070	0
421	20240311	140400	112364050	5070	5070	5070	5070	0
422	20240311	140300	112364050	5070	5070	5070	5070	0
423	20240311	140200	112364050	5070	5070	5070	5070	0
424	20240311	140100	112364050	5070	5070	5070	5070	0
425	20240311	140000	112364050	5070	5070	5070	5070	0
426	20240311	135900	112364050	5070	5070	5070	5070	0
427	20240311	135800	112364050	5070	5070	5070	5070	0
428	20240311	135700	112364050	5070	5070	5070	5070	2
429	20240311	135600	112353910	5070	5070	5070	5070	0
430	20240311	135500	112353910	5070	5070	5070	5070	0
431	20240311	135400	112353910	5070	5070	5070	5070	0
432	20240311	135300	112353910	5070	5070	5070	5070	0
433	20240311	135200	112353910	5070	5070	5070	5070	0
434	20240311	135100	112353910	5070	5070	5070	5070	0
435	20240311	135000	112353910	5070	5070	5070	5070	0
436	20240311	134900	112353910	5070	5070	5070	5070	6
437	20240311	134800	112323490	5070	5070	5070	5070	0
438	20240311	134700	112323490	5070	5070	5070	5070	0
439	20240311	134600	112323490	5070	5070	5070	5070	0
440	20240311	134500	112323490	5070	5060	5070	5060	3
441	20240311	134400	112308300	5030	5030	5030	5030	0
442	20240311	134300	112308300	5030	5030	5030	5030	0
443	20240311	134200	112308300	5030	5030	5030	5030	0
444	20240311	134100	112308300	5030	5030	5030	5030	0
445	20240311	134000	112308300	5030	5030	5030	5030	0
446	20240311	133900	112308300	5030	5030	5030	5030	0
447	20240311	133800	112308300	5030	5030	5030	5030	0
448	20240311	133700	112308300	5030	5030	5030	5030	0
449	20240311	133600	112308300	5030	5030	5030	5030	0
450	20240311	133500	112308300	5030	5030	5030	5030	0
451	20240311	133400	112308300	5030	5030	5030	5030	0
452	20240311	133300	112308300	5030	5030	5030	5030	0
453	20240311	133200	112308300	5030	5030	5030	5030	350
454	20240311	133100	110547800	5030	5030	5030	5030	0
455	20240311	133000	110547800	5030	5030	5030	5030	0
456	20240311	132900	110547800	5030	5030	5030	5030	0
457	20240311	132800	110547800	5030	5050	5050	5030	1500
458	20240311	132700	102989710	5040	5040	5040	5040	0
459	20240311	132600	102989710	5040	5040	5040	5040	0
460	20240311	132500	102989710	5040	5040	5040	5040	0
461	20240311	132400	102989710	5040	5040	5040	5040	0
462	20240311	132300	102989710	5040	5040	5040	5040	0
463	20240311	132200	102989710	5040	5040	5040	5040	0
464	20240311	132100	102989710	5040	5040	5040	5040	0
465	20240311	132000	102989710	5040	5040	5040	5040	0
466	20240311	131900	102989710	5040	5040	5040	5040	0
467	20240311	131800	102989710	5040	5040	5040	5040	0
468	20240311	131700	102989710	5040	5040	5040	5040	0
469	20240311	131600	102989710	5040	5040	5040	5040	0
470	20240311	131500	102989710	5040	5040	5040	5040	237
471	20240311	131400	101795230	5070	5070	5070	5070	0
472	20240311	131300	101795230	5070	5070	5070	5070	0
473	20240311	131200	101795230	5070	5070	5070	5070	0
474	20240311	131100	101795230	5070	5070	5070	5070	13
475	20240311	131000	101729320	5070	5070	5070	5070	0
476	20240311	130900	101729320	5070	5070	5070	5070	15
477	20240311	130800	101653270	5080	5080	5080	5080	0
478	20240311	130700	101653270	5080	5080	5080	5080	0
479	20240311	130600	101653270	5080	5080	5080	5080	0
480	20240311	130500	101653270	5080	5080	5080	5080	2
481	20240311	130400	101643110	5080	5080	5080	5080	0
482	20240311	130300	101643110	5080	5080	5080	5080	0
483	20240311	130200	101643110	5080	5080	5080	5080	1
484	20240311	130100	101638030	5040	5040	5040	5040	0
485	20240311	130000	101638030	5040	5040	5040	5040	2
486	20240311	125900	101627950	5040	5040	5040	5040	0
487	20240311	125800	101627950	5040	5040	5040	5040	0
488	20240311	125700	101627950	5040	5040	5040	5040	0
489	20240311	125600	101627950	5040	5040	5040	5040	0
490	20240311	125500	101627950	5040	5040	5040	5040	0
491	20240311	125400	101627950	5040	5040	5040	5040	0
492	20240311	125300	101627950	5040	5040	5040	5040	0
493	20240311	125200	101627950	5040	5040	5040	5040	0
494	20240311	125100	101627950	5040	5040	5040	5040	0
495	20240311	125000	101627950	5040	5040	5040	5040	0
496	20240311	124900	101627950	5040	5040	5040	5040	0
497	20240311	124800	101627950	5040	5040	5040	5040	0
498	20240311	124700	101627950	5040	5040	5040	5040	0
499	20240311	124600	101627950	5040	5040	5040	5040	0
500	20240311	124500	101627950	5040	5040	5040	5040	0
501	20240311	124400	101627950	5040	5040	5040	5040	0
502	20240311	124300	101627950	5040	5040	5040	5040	1017
503	20240311	124200	96502270	5050	5050	5050	5050	9
504	20240311	124100	96456820	5040	5040	5040	5040	0
505	20240311	124000	96456820	5040	5040	5040	5040	0
506	20240311	123900	96456820	5040	5040	5040	5040	0
507	20240311	123800	96456820	5040	5040	5040	5040	0
508	20240311	123700	96456820	5040	5040	5040	5040	0
509	20240311	123600	96456820	5040	5040	5040	5040	0
510	20240311	123500	96456820	5040	5040	5040	5040	194
511	20240311	123400	95479060	5020	5020	5020	5020	0
512	20240311	123300	95479060	5020	5070	5070	5020	846
513	20240311	123200	91223610	5080	5080	5080	5080	0
514	20240311	123100	91223610	5080	5080	5080	5080	0
515	20240311	123000	91223610	5080	5080	5080	5080	0
516	20240311	122900	91223610	5080	5080	5080	5080	0
517	20240311	122800	91223610	5080	5080	5080	5080	0
518	20240311	122700	91223610	5080	5080	5080	5080	0
519	20240311	122600	91223610	5080	5080	5080	5080	0
520	20240311	122500	91223610	5080	5080	5080	5080	0
521	20240311	122400	91223610	5080	5080	5080	5080	0
522	20240311	122300	91223610	5080	5080	5080	5080	0
523	20240311	122200	91223610	5080	5080	5080	5080	0
524	20240311	122100	91223610	5080	5080	5080	5080	0
525	20240311	122000	91223610	5080	5080	5080	5080	0
526	20240311	121900	91223610	5080	5080	5080	5080	0
527	20240311	121800	91223610	5080	5080	5080	5080	0
528	20240311	121700	91223610	5080	5080	5080	5080	10
529	20240311	121600	91172810	5080	5080	5080	5080	0
530	20240311	121500	91172810	5080	5080	5080	5080	0
531	20240311	121400	91172810	5080	5080	5080	5080	0
532	20240311	121300	91172810	5080	5080	5080	5080	0
533	20240311	121200	91172810	5080	5080	5080	5080	0
534	20240311	121100	91172810	5080	5080	5080	5080	0
535	20240311	121000	91172810	5080	5080	5080	5080	1
536	20240311	120900	91167730	5040	5040	5040	5040	0
537	20240311	120800	91167730	5040	5040	5040	5040	0
538	20240311	120700	91167730	5040	5040	5040	5040	0
539	20240311	120600	91167730	5040	5040	5040	5040	0
540	20240311	120500	91167730	5040	5040	5040	5040	0
541	20240311	120400	91167730	5040	5040	5040	5040	0
542	20240311	120300	91167730	5040	5040	5040	5040	0
543	20240311	120200	91167730	5040	5040	5040	5040	0
544	20240311	120100	91167730	5040	5040	5040	5040	0
545	20240311	120000	91167730	5040	5040	5040	5040	0
546	20240311	115900	91167730	5040	5040	5040	5040	0
547	20240311	115800	91167730	5040	5040	5040	5040	0
548	20240311	115700	91167730	5040	5050	5050	5040	1620
549	20240311	115600	82995530	5040	5040	5040	5040	0
550	20240311	115500	82995530	5040	5040	5040	5040	0
551	20240311	115400	82995530	5040	5040	5040	5040	0
552	20240311	115300	82995530	5040	5040	5040	5040	0
553	20240311	115200	82995530	5040	5040	5040	5040	1200
554	20240311	115100	76947530	5060	5060	5060	5060	0
555	20240311	115000	76947530	5060	5060	5060	5060	0
556	20240311	114900	76947530	5060	5060	5060	5060	0
557	20240311	114800	76947530	5060	5070	5070	5060	557
558	20240311	114700	74129010	5070	5070	5070	5070	0
559	20240311	114600	74129010	5070	5070	5070	5070	0
560	20240311	114500	74129010	5070	5070	5070	5070	8
561	20240311	114400	74088450	5070	5070	5070	5070	0
562	20240311	114300	74088450	5070	5070	5070	5070	0
563	20240311	114200	74088450	5070	5070	5070	5070	0
564	20240311	114100	74088450	5070	5070	5070	5070	0
565	20240311	114000	74088450	5070	5070	5070	5070	0
566	20240311	113900	74088450	5070	5070	5070	5070	5
567	20240311	113800	74063100	5070	5070	5070	5070	0
568	20240311	113700	74063100	5070	5070	5070	5070	0
569	20240311	113600	74063100	5070	5070	5070	5070	10
570	20240311	113500	74012400	5070	5070	5070	5070	0
571	20240311	113400	74012400	5070	5070	5070	5070	0
572	20240311	113300	74012400	5070	5070	5070	5070	0
573	20240311	113200	74012400	5070	5070	5070	5070	0
574	20240311	113100	74012400	5070	5070	5070	5070	0
575	20240311	113000	74012400	5070	5070	5070	5070	0
576	20240311	112900	74012400	5070	5070	5070	5070	0
577	20240311	112800	74012400	5070	5070	5070	5070	1
578	20240311	112700	74007330	5070	5070	5070	5070	0
579	20240311	112600	74007330	5070	5070	5070	5070	0
580	20240311	112500	74007330	5070	5070	5070	5070	0
581	20240311	112400	74007330	5070	5070	5070	5070	875
582	20240311	112300	69571080	5080	5080	5080	5080	0
583	20240311	112200	69571080	5080	5080	5080	5080	0
584	20240311	112100	69571080	5080	5080	5080	5080	0
585	20240311	112000	69571080	5080	5080	5080	5080	34
586	20240311	111900	69398360	5100	5100	5100	5100	0
587	20240311	111800	69398360	5100	5100	5100	5100	0
588	20240311	111700	69398360	5100	5100	5100	5100	0
589	20240311	111600	69398360	5100	5100	5100	5100	0
590	20240311	111500	69398360	5100	5100	5100	5100	5
591	20240311	111400	69372860	5100	5100	5100	5100	0
592	20240311	111300	69372860	5100	5100	5100	5100	0
593	20240311	111200	69372860	5100	5100	5100	5100	0
594	20240311	111100	69372860	5100	5100	5100	5100	0
595	20240311	111000	69372860	5100	5100	5100	5100	0
596	20240311	110900	69372860	5100	5100	5100	5100	0
597	20240311	110800	69372860	5100	5090	5100	5090	18
598	20240311	110700	69281090	5080	5080	5080	5080	0
599	20240311	110600	69281090	5080	5080	5080	5080	0
600	20240311	110500	69281090	5080	5080	5080	5080	0
601	20240311	110400	69281090	5080	5080	5080	5080	0
602	20240311	110300	69281090	5080	5080	5080	5080	0
603	20240311	110200	69281090	5080	5080	5080	5080	210
604	20240311	110100	68214290	5100	5100	5100	5100	100
605	20240311	110000	67704290	5100	5100	5100	5100	0
606	20240311	105900	67704290	5100	5100	5100	5100	1
607	20240311	105800	67699190	5090	5090	5090	5090	0
608	20240311	105700	67699190	5090	5090	5090	5090	19
609	20240311	105600	67602480	5100	5100	5100	5100	0
610	20240311	105500	67602480	5100	5100	5100	5100	0
611	20240311	105400	67602480	5100	5100	5100	5100	0
612	20240311	105300	67602480	5100	5100	5100	5100	0
613	20240311	105200	67602480	5100	5100	5100	5100	0
614	20240311	105100	67602480	5100	5100	5100	5100	0
615	20240311	105000	67602480	5100	5100	5100	5100	0
616	20240311	104900	67602480	5100	5100	5100	5100	0
617	20240311	104800	67602480	5100	5100	5100	5100	0
618	20240311	104700	67602480	5100	5090	5100	5090	3
619	20240311	104600	67587200	5080	5080	5080	5080	0
620	20240311	104500	67587200	5080	5080	5080	5080	0
621	20240311	104400	67587200	5080	5080	5080	5080	0
622	20240311	104300	67587200	5080	5080	5080	5080	0
623	20240311	104200	67587200	5080	5080	5080	5080	0
624	20240311	104100	67587200	5080	5080	5080	5080	0
625	20240311	104000	67587200	5080	5080	5080	5080	0
626	20240311	103900	67587200	5080	5080	5080	5080	0
627	20240311	103800	67587200	5080	5080	5080	5080	0
628	20240311	103700	67587200	5080	5080	5080	5080	0
629	20240311	103600	67587200	5080	5080	5080	5080	0
630	20240311	103500	67587200	5080	5080	5080	5080	20
631	20240311	103400	67485600	5080	5080	5080	5080	0
632	20240311	103300	67485600	5080	5080	5080	5080	0
633	20240311	103200	67485600	5080	5080	5080	5080	0
634	20240311	103100	67485600	5080	5080	5080	5080	1
635	20240311	103000	67480520	5090	5090	5090	5090	103
636	20240311	102900	66956250	5080	5080	5080	5080	0
637	20240311	102800	66956250	5080	5080	5080	5080	0
638	20240311	102700	66956250	5080	5080	5080	5080	2
639	20240311	102600	66946090	5080	5080	5080	5080	0
640	20240311	102500	66946090	5080	5080	5080	5080	2
641	20240311	102400	66935930	5100	5100	5100	5100	1
642	20240311	102300	66930830	5100	5100	5100	5100	1
643	20240311	102200	66925730	5080	5080	5080	5080	0
644	20240311	102100	66925730	5080	5080	5080	5080	0
645	20240311	102000	66925730	5080	5080	5080	5080	0
646	20240311	101900	66925730	5080	5080	5080	5080	0
647	20240311	101800	66925730	5080	5080	5080	5080	0
648	20240311	101700	66925730	5080	5080	5080	5080	0
649	20240311	101600	66925730	5080	5080	5080	5080	0
650	20240311	101500	66925730	5080	5080	5080	5080	0
651	20240311	101400	66925730	5080	5080	5080	5080	2
652	20240311	101300	66915570	5080	5080	5080	5080	7
653	20240311	101200	66880010	5080	5080	5080	5080	207
654	20240311	101100	65828450	5100	5100	5100	5100	0
655	20240311	101000	65828450	5100	5100	5100	5100	0
656	20240311	100900	65828450	5100	5100	5100	5100	0
657	20240311	100800	65828450	5100	5100	5100	5100	0
658	20240311	100700	65828450	5100	5100	5100	5100	1
659	20240311	100600	65823350	5090	5090	5090	5090	0
660	20240311	100500	65823350	5090	5090	5090	5090	0
661	20240311	100400	65823350	5090	5090	5090	5090	4
662	20240311	100300	65802990	5100	5100	5100	5100	1
663	20240311	100200	65797890	5090	5090	5090	5090	0
664	20240311	100100	65797890	5090	5090	5100	5090	19
665	20240311	100000	65701120	5100	5100	5100	5100	21
666	20240311	095900	65594020	5090	5090	5090	5090	0
667	20240311	095800	65594020	5090	5090	5090	5090	0
668	20240311	095700	65594020	5090	5090	5090	5090	0
669	20240311	095600	65594020	5090	5090	5090	5090	0
670	20240311	095500	65594020	5090	5090	5090	5090	0
671	20240311	095400	65594020	5090	5090	5090	5090	0
672	20240311	095300	65594020	5090	5100	5100	5090	191
673	20240311	095200	64620870	5100	5100	5100	5100	1
674	20240311	095100	64615770	5110	5110	5110	5110	2
675	20240311	095000	64605550	5110	5100	5110	5100	5
676	20240311	094900	64580020	5100	5100	5100	5100	4
677	20240311	094800	64559620	5120	5120	5120	5120	70
678	20240311	094700	64201220	5120	5120	5120	5120	0
679	20240311	094600	64201220	5120	5110	5120	5110	14
680	20240311	094500	64129580	5120	5120	5120	5120	10
681	20240311	094400	64078380	5120	5120	5120	5120	0
682	20240311	094300	64078380	5120	5120	5120	5120	2
683	20240311	094200	64068140	5120	5120	5120	5120	0
684	20240311	094100	64068140	5120	5120	5120	5120	1
685	20240311	094000	64063020	5110	5110	5110	5110	11
686	20240311	093900	64006810	5100	5100	5100	5100	215
687	20240311	093800	62910310	5100	5100	5100	5100	10
688	20240311	093700	62859310	5110	5110	5110	5110	161
689	20240311	093600	62036600	5110	5140	5140	5110	49
690	20240311	093500	61785910	5140	5140	5140	5140	30
691	20240311	093400	61631710	5140	5140	5140	5140	0
692	20240311	093300	61631710	5140	5140	5140	5140	4
693	20240311	093200	61611150	5150	5150	5150	5150	0
694	20240311	093100	61611150	5150	5110	5150	5110	3118
695	20240311	093000	45670250	5100	5090	5100	5090	927
696	20240311	092900	40945910	5080	5080	5080	5080	113
697	20240311	092800	40371870	5070	5070	5070	5070	0
698	20240311	092700	40371870	5070	5070	5070	5070	0
699	20240311	092600	40371870	5070	5070	5070	5070	0
700	20240311	092500	40371870	5070	5090	5090	5070	380
701	20240311	092400	38442250	5100	5100	5100	5100	0
702	20240311	092300	38442250	5100	5100	5100	5100	3
703	20240311	092200	38426950	5100	5100	5100	5090	14
704	20240311	092100	38355620	5090	5090	5090	5090	19
705	20240311	092000	38258910	5100	5110	5110	5100	181
706	20240311	091900	37335510	5120	5120	5120	5120	0
707	20240311	091800	37335510	5120	5120	5120	5120	42
708	20240311	091700	37120470	5120	5120	5120	5120	2
709	20240311	091600	37110230	5140	5130	5140	5130	635
710	20240311	091500	33849450	5110	5120	5130	5110	913
711	20240311	091400	29177760	5130	5130	5130	5130	0
712	20240311	091300	29177760	5130	5130	5130	5130	0
713	20240311	091200	29177760	5130	5130	5130	5130	0
714	20240311	091100	29177760	5130	5130	5130	5060	1187
715	20240311	091000	23131820	5120	5120	5120	5120	502
716	20240311	090900	20561580	5090	5090	5090	5090	0
717	20240311	090800	20561580	5090	5090	5100	5090	789
718	20240311	090700	16542680	5120	5120	5120	5120	0
719	20240311	090600	16542680	5120	5120	5120	5120	1
720	20240311	090500	16537560	5110	5100	5110	5100	1006
721	20240311	090400	11406930	5100	5070	5100	5070	1929
722	20240311	090300	1588840	5060	5060	5060	5060	300
723	20240311	090200	70840	5060	5060	5060	5060	0
724	20240311	090100	70840	5060	5060	5060	5060	0
725	20240311	090000	70840	5060	5060	5060	5060	14