KissMeData/109860/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	201000	153639170	9360	9360	9360	9360	201
3	20240305	200900	153639170	9360	9360	9360	9360	0
4	20240305	200800	153639170	9360	9360	9360	9360	0
5	20240305	200700	153639170	9360	9360	9360	9360	0
6	20240305	200600	153639170	9360	9360	9360	9360	0
7	20240305	200500	153639170	9360	9360	9360	9360	0
8	20240305	200400	153639170	9360	9360	9360	9360	0
9	20240305	200300	153639170	9360	9360	9360	9360	0
10	20240305	200200	153639170	9360	9360	9360	9360	0
11	20240305	200100	153639170	9360	9360	9360	9360	0
12	20240305	200000	153639170	9360	9360	9360	9360	0
13	20240305	195900	153639170	9360	9360	9360	9360	0
14	20240305	195800	153639170	9360	9360	9360	9360	0
15	20240305	195700	153639170	9360	9360	9360	9360	0
16	20240305	195600	153639170	9360	9360	9360	9360	0
17	20240305	195500	153639170	9360	9360	9360	9360	0
18	20240305	195400	153639170	9360	9360	9360	9360	0
19	20240305	195300	153639170	9360	9360	9360	9360	0
20	20240305	195200	153639170	9360	9360	9360	9360	0
21	20240305	195100	153639170	9360	9360	9360	9360	0
22	20240305	195000	153639170	9360	9360	9360	9360	0
23	20240305	194900	153639170	9360	9360	9360	9360	0
24	20240305	194800	153639170	9360	9360	9360	9360	0
25	20240305	194700	153639170	9360	9360	9360	9360	0
26	20240305	194600	153639170	9360	9360	9360	9360	0
27	20240305	194500	153639170	9360	9360	9360	9360	0
28	20240305	194400	153639170	9360	9360	9360	9360	0
29	20240305	194300	153639170	9360	9360	9360	9360	0
30	20240305	194200	153639170	9360	9360	9360	9360	0
31	20240305	194100	153639170	9360	9360	9360	9360	0
32	20240305	194000	153639170	9360	9360	9360	9360	201
33	20240305	193900	153639170	9360	9360	9360	9360	0
34	20240305	193800	153639170	9360	9360	9360	9360	0
35	20240305	193700	153639170	9360	9360	9360	9360	0
36	20240305	193600	153639170	9360	9360	9360	9360	0
37	20240305	193500	153639170	9360	9360	9360	9360	0
38	20240305	193400	153639170	9360	9360	9360	9360	0
39	20240305	193300	153639170	9360	9360	9360	9360	0
40	20240305	193200	153639170	9360	9360	9360	9360	0
41	20240305	193100	153639170	9360	9360	9360	9360	0
42	20240305	193000	153639170	9360	9360	9360	9360	0
43	20240305	192900	153639170	9360	9360	9360	9360	0
44	20240305	192800	153639170	9360	9360	9360	9360	0
45	20240305	192700	153639170	9360	9360	9360	9360	0
46	20240305	192600	153639170	9360	9360	9360	9360	0
47	20240305	192500	153639170	9360	9360	9360	9360	0
48	20240305	192400	153639170	9360	9360	9360	9360	0
49	20240305	192300	153639170	9360	9360	9360	9360	0
50	20240305	192200	153639170	9360	9360	9360	9360	0
51	20240305	192100	153639170	9360	9360	9360	9360	0
52	20240305	192000	153639170	9360	9360	9360	9360	0
53	20240305	191900	153639170	9360	9360	9360	9360	0
54	20240305	191800	153639170	9360	9360	9360	9360	0
55	20240305	191700	153639170	9360	9360	9360	9360	0
56	20240305	191600	153639170	9360	9360	9360	9360	0
57	20240305	191500	153639170	9360	9360	9360	9360	0
58	20240305	191400	153639170	9360	9360	9360	9360	0
59	20240305	191300	153639170	9360	9360	9360	9360	0
60	20240305	191200	153639170	9360	9360	9360	9360	0
61	20240305	191100	153639170	9360	9360	9360	9360	0
62	20240305	191000	153639170	9360	9360	9360	9360	201
63	20240305	190900	153639170	9360	9360	9360	9360	0
64	20240305	190800	153639170	9360	9360	9360	9360	0
65	20240305	190700	153639170	9360	9360	9360	9360	0
66	20240305	190600	153639170	9360	9360	9360	9360	0
67	20240305	190500	153639170	9360	9360	9360	9360	0
68	20240305	190400	153639170	9360	9360	9360	9360	0
69	20240305	190300	153639170	9360	9360	9360	9360	0
70	20240305	190200	153639170	9360	9360	9360	9360	0
71	20240305	190100	153639170	9360	9360	9360	9360	0
72	20240305	190000	153639170	9360	9360	9360	9360	0
73	20240305	185900	153639170	9360	9360	9360	9360	0
74	20240305	185800	153639170	9360	9360	9360	9360	0
75	20240305	185700	153639170	9360	9360	9360	9360	0
76	20240305	185600	153639170	9360	9360	9360	9360	0
77	20240305	185500	153639170	9360	9360	9360	9360	0
78	20240305	185400	153639170	9360	9360	9360	9360	0
79	20240305	185300	153639170	9360	9360	9360	9360	0
80	20240305	185200	153639170	9360	9360	9360	9360	0
81	20240305	185100	153639170	9360	9360	9360	9360	0
82	20240305	185000	153639170	9360	9360	9360	9360	0
83	20240305	184900	153639170	9360	9360	9360	9360	0
84	20240305	184800	153639170	9360	9360	9360	9360	0
85	20240305	184700	153639170	9360	9360	9360	9360	0
86	20240305	184600	153639170	9360	9360	9360	9360	0
87	20240305	184500	153639170	9360	9360	9360	9360	0
88	20240305	184400	153639170	9360	9360	9360	9360	0
89	20240305	184300	153639170	9360	9360	9360	9360	0
90	20240305	184200	153639170	9360	9360	9360	9360	0
91	20240305	184100	153639170	9360	9360	9360	9360	0
92	20240305	184000	153639170	9360	9360	9360	9360	201
93	20240305	183900	153639170	9360	9360	9360	9360	0
94	20240305	183800	153639170	9360	9360	9360	9360	0
95	20240305	183700	153639170	9360	9360	9360	9360	0
96	20240305	183600	153639170	9360	9360	9360	9360	0
97	20240305	183500	153639170	9360	9360	9360	9360	0
98	20240305	183400	153639170	9360	9360	9360	9360	0
99	20240305	183300	153639170	9360	9360	9360	9360	0
100	20240305	183200	153639170	9360	9360	9360	9360	0
101	20240305	183100	153639170	9360	9360	9360	9360	0
102	20240305	183000	153639170	9360	9360	9360	9360	0
103	20240305	182900	153639170	9360	9360	9360	9360	0
104	20240305	182800	153639170	9360	9360	9360	9360	0
105	20240305	182700	153639170	9360	9360	9360	9360	0
106	20240305	182600	153639170	9360	9360	9360	9360	0
107	20240305	182500	153639170	9360	9360	9360	9360	0
108	20240305	182400	153639170	9360	9360	9360	9360	0
109	20240305	182300	153639170	9360	9360	9360	9360	0
110	20240305	182200	153639170	9360	9360	9360	9360	0
111	20240305	182100	153639170	9360	9360	9360	9360	0
112	20240305	182000	153639170	9360	9360	9360	9360	0
113	20240305	181900	153639170	9360	9360	9360	9360	0
114	20240305	181800	153639170	9360	9360	9360	9360	0
115	20240305	181700	153639170	9360	9360	9360	9360	0
116	20240305	181600	153639170	9360	9360	9360	9360	0
117	20240305	181500	153639170	9360	9360	9360	9360	0
118	20240305	181400	153639170	9360	9360	9360	9360	0
119	20240305	181300	153639170	9360	9360	9360	9360	0
120	20240305	181200	153639170	9360	9360	9360	9360	0
121	20240305	181100	153639170	9360	9360	9360	9360	0
122	20240305	181000	153639170	9360	9360	9360	9360	201
123	20240305	180900	153639170	9360	9360	9360	9360	0
124	20240305	180800	153639170	9360	9360	9360	9360	0
125	20240305	180700	153639170	9360	9360	9360	9360	0
126	20240305	180600	153639170	9360	9360	9360	9360	0
127	20240305	180500	153639170	9360	9360	9360	9360	0
128	20240305	180400	153639170	9360	9360	9360	9360	0
129	20240305	180300	153639170	9360	9360	9360	9360	0
130	20240305	180200	153639170	9360	9360	9360	9360	0
131	20240305	180100	153639170	9360	9360	9360	9360	0
132	20240305	180000	153639170	9360	9360	9360	9360	0
133	20240305	175900	153639170	9360	9360	9360	9360	0
134	20240305	175800	153639170	9360	9360	9360	9360	0
135	20240305	175700	153639170	9360	9360	9360	9360	0
136	20240305	175600	153639170	9360	9360	9360	9360	0
137	20240305	175500	153639170	9360	9360	9360	9360	0
138	20240305	175400	153639170	9360	9360	9360	9360	0
139	20240305	175300	153639170	9360	9360	9360	9360	0
140	20240305	175200	153639170	9360	9360	9360	9360	0
141	20240305	175100	153639170	9360	9360	9360	9360	0
142	20240305	175000	153639170	9360	9360	9360	9360	0
143	20240305	174900	153639170	9360	9360	9360	9360	0
144	20240305	174800	153639170	9360	9360	9360	9360	0
145	20240305	174700	153639170	9360	9360	9360	9360	0
146	20240305	174600	153639170	9360	9360	9360	9360	0
147	20240305	174500	153639170	9360	9360	9360	9360	0
148	20240305	174400	153639170	9360	9360	9360	9360	0
149	20240305	174300	153639170	9360	9360	9360	9360	0
150	20240305	174200	153639170	9360	9360	9360	9360	0
151	20240305	174100	153639170	9360	9360	9360	9360	0
152	20240305	174000	153639170	9360	9360	9360	9360	201
153	20240305	173900	153639170	9360	9360	9360	9360	0
154	20240305	173800	153639170	9360	9360	9360	9360	0
155	20240305	173700	153639170	9360	9360	9360	9360	0
156	20240305	173600	153639170	9360	9360	9360	9360	0
157	20240305	173500	153639170	9360	9360	9360	9360	0
158	20240305	173400	153639170	9360	9360	9360	9360	0
159	20240305	173300	153639170	9360	9360	9360	9360	0
160	20240305	173200	153639170	9360	9360	9360	9360	0
161	20240305	173100	153639170	9360	9360	9360	9360	0
162	20240305	173000	153639170	9360	9360	9360	9360	0
163	20240305	172900	153639170	9360	9360	9360	9360	0
164	20240305	172800	153639170	9360	9360	9360	9360	0
165	20240305	172700	153639170	9360	9360	9360	9360	0
166	20240305	172600	153639170	9360	9360	9360	9360	0
167	20240305	172500	153639170	9360	9360	9360	9360	0
168	20240305	172400	153639170	9360	9360	9360	9360	0
169	20240305	172300	153639170	9360	9360	9360	9360	0
170	20240305	172200	153639170	9360	9360	9360	9360	0
171	20240305	172100	153639170	9360	9360	9360	9360	0
172	20240305	172000	153639170	9360	9360	9360	9360	0
173	20240305	171900	153639170	9360	9360	9360	9360	0
174	20240305	171800	153639170	9360	9360	9360	9360	0
175	20240305	171700	153639170	9360	9360	9360	9360	0
176	20240305	171600	153639170	9360	9360	9360	9360	0
177	20240305	171500	153639170	9360	9360	9360	9360	0
178	20240305	171400	153639170	9360	9360	9360	9360	0
179	20240305	171300	153639170	9360	9360	9360	9360	0
180	20240305	171200	153639170	9360	9360	9360	9360	0
181	20240305	171100	153639170	9360	9360	9360	9360	0
182	20240305	171000	153639170	9360	9360	9360	9360	201
183	20240305	170900	153639170	9360	9360	9360	9360	0
184	20240305	170800	153639170	9360	9360	9360	9360	0
185	20240305	170700	153639170	9360	9360	9360	9360	0
186	20240305	170600	153639170	9360	9360	9360	9360	0
187	20240305	170500	153639170	9360	9360	9360	9360	0
188	20240305	170400	153639170	9360	9360	9360	9360	0
189	20240305	170300	153639170	9360	9360	9360	9360	0
190	20240305	170200	153639170	9360	9360	9360	9360	0
191	20240305	170100	153639170	9360	9360	9360	9360	0
192	20240305	170000	153639170	9360	9360	9360	9360	0
193	20240305	165900	153639170	9360	9360	9360	9360	0
194	20240305	165800	153639170	9360	9360	9360	9360	0
195	20240305	165700	153639170	9360	9360	9360	9360	0
196	20240305	165600	153639170	9360	9360	9360	9360	0
197	20240305	165500	153639170	9360	9360	9360	9360	0
198	20240305	165400	153639170	9360	9360	9360	9360	0
199	20240305	165300	153639170	9360	9360	9360	9360	0
200	20240305	165200	153639170	9360	9360	9360	9360	0
201	20240305	165100	153639170	9360	9360	9360	9360	0
202	20240305	165000	153639170	9360	9360	9360	9360	0
203	20240305	164900	153639170	9360	9360	9360	9360	0
204	20240305	164800	153639170	9360	9360	9360	9360	0
205	20240305	164700	153639170	9360	9360	9360	9360	0
206	20240305	164600	153639170	9360	9360	9360	9360	0
207	20240305	164500	153639170	9360	9360	9360	9360	0
208	20240305	164400	153639170	9360	9360	9360	9360	0
209	20240305	164300	153639170	9360	9360	9360	9360	0
210	20240305	164200	153639170	9360	9360	9360	9360	0
211	20240305	164100	153639170	9360	9360	9360	9360	0
212	20240305	164000	153639170	9360	9360	9360	9360	201
213	20240305	163900	153639170	9360	9360	9360	9360	0
214	20240305	163800	153639170	9360	9360	9360	9360	0
215	20240305	163700	153639170	9360	9360	9360	9360	0
216	20240305	163600	153639170	9360	9360	9360	9360	0
217	20240305	163500	153639170	9360	9360	9360	9360	0
218	20240305	163400	153639170	9360	9360	9360	9360	0
219	20240305	163300	153639170	9360	9360	9360	9360	0
220	20240305	163200	153639170	9360	9360	9360	9360	0
221	20240305	163100	153639170	9360	9360	9360	9360	0
222	20240305	163000	153639170	9360	9360	9360	9360	0
223	20240305	162900	153639170	9360	9360	9360	9360	0
224	20240305	162800	153639170	9360	9360	9360	9360	0
225	20240305	162700	153639170	9360	9360	9360	9360	0
226	20240305	162600	153639170	9360	9360	9360	9360	0
227	20240305	162500	153639170	9360	9360	9360	9360	0
228	20240305	162400	153639170	9360	9360	9360	9360	0
229	20240305	162300	153639170	9360	9360	9360	9360	0
230	20240305	162200	153639170	9360	9360	9360	9360	0
231	20240305	162100	153639170	9360	9360	9360	9360	0
232	20240305	162000	153639170	9360	9360	9360	9360	0
233	20240305	161900	153639170	9360	9360	9360	9360	0
234	20240305	161800	153639170	9360	9360	9360	9360	0
235	20240305	161700	153639170	9360	9360	9360	9360	0
236	20240305	161600	153639170	9360	9360	9360	9360	0
237	20240305	161500	153639170	9360	9360	9360	9360	0
238	20240305	161400	153639170	9360	9360	9360	9360	0
239	20240305	161300	153639170	9360	9360	9360	9360	0
240	20240305	161200	153639170	9360	9360	9360	9360	0
241	20240305	161100	153639170	9360	9360	9360	9360	0
242	20240305	161000	153639170	9360	9360	9360	9360	201
243	20240305	160900	153639170	9360	9360	9360	9360	0
244	20240305	160800	153639170	9360	9360	9360	9360	0
245	20240305	160700	153639170	9360	9360	9360	9360	0
246	20240305	160600	153639170	9360	9360	9360	9360	0
247	20240305	160500	153639170	9360	9360	9360	9360	0
248	20240305	160400	153639170	9360	9360	9360	9360	0
249	20240305	160300	153639170	9360	9360	9360	9360	0
250	20240305	160200	153639170	9360	9360	9360	9360	0
251	20240305	160100	153639170	9360	9360	9360	9360	0
252	20240305	160000	153639170	9360	9360	9360	9360	0
253	20240305	155900	153639170	9360	9360	9360	9360	0
254	20240305	155800	153639170	9360	9360	9360	9360	0
255	20240305	155700	153639170	9360	9360	9360	9360	0
256	20240305	155600	153639170	9360	9360	9360	9360	0
257	20240305	155500	153639170	9360	9360	9360	9360	0
258	20240305	155400	153639170	9360	9360	9360	9360	0
259	20240305	155300	153639170	9360	9360	9360	9360	0
260	20240305	155200	153639170	9360	9360	9360	9360	0
261	20240305	155100	153639170	9360	9360	9360	9360	0
262	20240305	155000	153639170	9360	9360	9360	9360	0
263	20240305	154900	153639170	9360	9360	9360	9360	0
264	20240305	154800	153639170	9360	9360	9360	9360	0
265	20240305	154700	153639170	9360	9360	9360	9360	0
266	20240305	154600	153639170	9360	9360	9360	9360	0
267	20240305	154500	153639170	9360	9360	9360	9360	0
268	20240305	154400	153639170	9360	9360	9360	9360	0
269	20240305	154300	153639170	9360	9360	9360	9360	0
270	20240305	154200	153639170	9360	9360	9360	9360	0
271	20240305	154100	153639170	9360	9360	9360	9360	0
272	20240305	154000	153639170	9360	9360	9360	9360	201
273	20240305	153900	153639170	9360	9360	9360	9360	0
274	20240305	153800	153639170	9360	9360	9360	9360	0
275	20240305	153700	153639170	9360	9360	9360	9360	0
276	20240305	153600	153639170	9360	9360	9360	9360	0
277	20240305	153500	153639170	9360	9360	9360	9360	0
278	20240305	153400	153639170	9360	9360	9360	9360	0
279	20240305	153300	153639170	9360	9360	9360	9360	0
280	20240305	153200	153639170	9360	9360	9360	9360	0
281	20240305	153100	153639170	9360	9360	9360	9360	0
282	20240305	153000	153639170	9360	9360	9360	9360	201
283	20240305	152900	151757810	9300	9300	9300	9300	0
284	20240305	152800	151757810	9300	9300	9300	9300	0
285	20240305	152700	151757810	9300	9300	9300	9300	0
286	20240305	152600	151757810	9300	9300	9300	9300	0
287	20240305	152500	151757810	9300	9300	9300	9300	0
288	20240305	152400	151757810	9300	9300	9300	9300	0
289	20240305	152300	151757810	9300	9300	9300	9300	0
290	20240305	152200	151757810	9300	9300	9300	9300	0
291	20240305	152100	151757810	9300	9300	9300	9300	0
292	20240305	152000	151757810	9300	9300	9300	9300	0
293	20240305	151900	151757810	9300	9280	9300	9280	160
294	20240305	151800	150272290	9240	9240	9240	9240	3
295	20240305	151700	150244570	9290	9270	9290	9270	360
296	20240305	151600	146903270	9220	9220	9220	9220	2
297	20240305	151500	146884830	9270	9270	9270	9270	10
298	20240305	151400	146792130	9220	9220	9220	9220	0
299	20240305	151300	146792130	9220	9220	9220	9220	4
300	20240305	151200	146755250	9270	9270	9270	9270	0
301	20240305	151100	146755250	9270	9270	9270	9270	0
302	20240305	151000	146755250	9270	9270	9270	9270	0
303	20240305	150900	146755250	9270	9270	9270	9270	0
304	20240305	150800	146755250	9270	9270	9270	9270	20
305	20240305	150700	146569850	9260	9260	9260	9260	98
306	20240305	150600	145662370	9260	9260	9260	9260	10
307	20240305	150500	145569770	9260	9260	9260	9260	10
308	20240305	150400	145477170	9250	9250	9250	9250	10
309	20240305	150300	145384670	9250	9250	9250	9250	100
310	20240305	150200	144459670	9250	9250	9250	9250	10
311	20240305	150100	144367170	9200	9200	9200	9200	0
312	20240305	150000	144367170	9200	9200	9200	9200	0
313	20240305	145900	144367170	9200	9200	9200	9200	0
314	20240305	145800	144367170	9200	9200	9200	9200	0
315	20240305	145700	144367170	9200	9200	9200	9200	0
316	20240305	145600	144367170	9200	9200	9200	9200	0
317	20240305	145500	144367170	9200	9200	9200	9200	0
318	20240305	145400	144367170	9200	9200	9200	9200	0
319	20240305	145300	144367170	9200	9210	9210	9200	828
320	20240305	145200	136747060	9210	9220	9220	9210	1115
321	20240305	145100	126477600	9220	9240	9240	9220	1174
322	20240305	145000	115645070	9320	9320	9320	9320	0
323	20240305	144900	115645070	9320	9320	9320	9320	0
324	20240305	144800	115645070	9320	9320	9320	9320	0
325	20240305	144700	115645070	9320	9320	9320	9320	0
326	20240305	144600	115645070	9320	9320	9320	9320	0
327	20240305	144500	115645070	9320	9320	9320	9320	0
328	20240305	144400	115645070	9320	9320	9320	9320	0
329	20240305	144300	115645070	9320	9320	9320	9320	0
330	20240305	144200	115645070	9320	9320	9320	9320	0
331	20240305	144100	115645070	9320	9320	9320	9320	0
332	20240305	144000	115645070	9320	9320	9320	9320	0
333	20240305	143900	115645070	9320	9320	9320	9320	0
334	20240305	143800	115645070	9320	9320	9320	9320	0
335	20240305	143700	115645070	9320	9320	9320	9320	0
336	20240305	143600	115645070	9320	9320	9320	9320	0
337	20240305	143500	115645070	9320	9320	9320	9320	0
338	20240305	143400	115645070	9320	9320	9320	9320	0
339	20240305	143300	115645070	9320	9320	9320	9320	0
340	20240305	143200	115645070	9320	9320	9320	9320	0
341	20240305	143100	115645070	9320	9320	9320	9320	0
342	20240305	143000	115645070	9320	9320	9320	9320	0
343	20240305	142900	115645070	9320	9320	9320	9320	0
344	20240305	142800	115645070	9320	9320	9320	9320	0
345	20240305	142700	115645070	9320	9320	9320	9320	0
346	20240305	142600	115645070	9320	9320	9320	9320	0
347	20240305	142500	115645070	9320	9320	9320	9320	0
348	20240305	142400	115645070	9320	9320	9320	9320	0
349	20240305	142300	115645070	9320	9320	9320	9320	0
350	20240305	142200	115645070	9320	9320	9320	9320	0
351	20240305	142100	115645070	9320	9320	9320	9320	0
352	20240305	142000	115645070	9320	9320	9320	9320	0
353	20240305	141900	115645070	9320	9320	9320	9320	0
354	20240305	141800	115645070	9320	9320	9320	9320	0
355	20240305	141700	115645070	9320	9320	9320	9320	0
356	20240305	141600	115645070	9320	9320	9320	9320	0
357	20240305	141500	115645070	9320	9320	9320	9320	0
358	20240305	141400	115645070	9320	9320	9320	9320	0
359	20240305	141300	115645070	9320	9320	9320	9320	10
360	20240305	141200	115551870	9370	9370	9370	9370	0
361	20240305	141100	115551870	9370	9370	9370	9370	0
362	20240305	141000	115551870	9370	9370	9370	9370	0
363	20240305	140900	115551870	9370	9370	9370	9370	0
364	20240305	140800	115551870	9370	9370	9370	9370	0
365	20240305	140700	115551870	9370	9370	9370	9370	0
366	20240305	140600	115551870	9370	9370	9370	9370	0
367	20240305	140500	115551870	9370	9260	9370	9260	362
368	20240305	140400	112188000	9240	9240	9240	9240	5
369	20240305	140300	112141800	9280	9280	9280	9280	0
370	20240305	140200	112141800	9280	9280	9280	9280	0
371	20240305	140100	112141800	9280	9280	9280	9280	0
372	20240305	140000	112141800	9280	9280	9280	9280	0
373	20240305	135900	112141800	9280	9280	9280	9280	0
374	20240305	135800	112141800	9280	9280	9280	9280	0
375	20240305	135700	112141800	9280	9280	9280	9280	0
376	20240305	135600	112141800	9280	9280	9280	9280	0
377	20240305	135500	112141800	9280	9280	9280	9280	0
378	20240305	135400	112141800	9280	9280	9280	9280	0
379	20240305	135300	112141800	9280	9280	9280	9280	0
380	20240305	135200	112141800	9280	9280	9280	9280	0
381	20240305	135100	112141800	9280	9280	9280	9280	0
382	20240305	135000	112141800	9280	9280	9280	9280	0
383	20240305	134900	112141800	9280	9280	9280	9280	0
384	20240305	134800	112141800	9280	9280	9280	9280	0
385	20240305	134700	112141800	9280	9280	9280	9280	0
386	20240305	134600	112141800	9280	9280	9280	9280	0
387	20240305	134500	112141800	9280	9280	9280	9280	0
388	20240305	134400	112141800	9280	9280	9280	9280	0
389	20240305	134300	112141800	9280	9280	9280	9280	0
390	20240305	134200	112141800	9280	9280	9280	9280	0
391	20240305	134100	112141800	9280	9280	9280	9280	0
392	20240305	134000	112141800	9280	9280	9280	9280	0
393	20240305	133900	112141800	9280	9280	9280	9280	0
394	20240305	133800	112141800	9280	9280	9280	9280	0
395	20240305	133700	112141800	9280	9280	9280	9280	0
396	20240305	133600	112141800	9280	9280	9280	9280	0
397	20240305	133500	112141800	9280	9280	9280	9280	0
398	20240305	133400	112141800	9280	9280	9280	9280	0
399	20240305	133300	112141800	9280	9280	9280	9280	0
400	20240305	133200	112141800	9280	9240	9280	9240	56
401	20240305	133100	111624000	9240	9240	9240	9240	0
402	20240305	133000	111624000	9240	9240	9240	9240	0
403	20240305	132900	111624000	9240	9240	9240	9240	0
404	20240305	132800	111624000	9240	9240	9240	9240	0
405	20240305	132700	111624000	9240	9240	9240	9240	0
406	20240305	132600	111624000	9240	9240	9240	9240	0
407	20240305	132500	111624000	9240	9240	9240	9240	20
408	20240305	132400	111439200	9260	9260	9260	9260	0
409	20240305	132300	111439200	9260	9260	9260	9260	7
410	20240305	132200	111374380	9240	9240	9240	9240	0
411	20240305	132100	111374380	9240	9240	9240	9240	0
412	20240305	132000	111374380	9240	9240	9240	9240	0
413	20240305	131900	111374380	9240	9240	9240	9240	0
414	20240305	131800	111374380	9240	9240	9240	9240	0
415	20240305	131700	111374380	9240	9240	9240	9240	0
416	20240305	131600	111374380	9240	9240	9240	9240	100
417	20240305	131500	110450380	9240	9240	9240	9240	0
418	20240305	131400	110450380	9240	9240	9240	9240	0
419	20240305	131300	110450380	9240	9240	9240	9240	0
420	20240305	131200	110450380	9240	9240	9240	9240	0
421	20240305	131100	110450380	9240	9240	9240	9240	0
422	20240305	131000	110450380	9240	9240	9240	9240	100
423	20240305	130900	109526380	9260	9260	9260	9260	0
424	20240305	130800	109526380	9260	9260	9260	9260	30
425	20240305	130700	109248580	9260	9260	9260	9260	0
426	20240305	130600	109248580	9260	9260	9260	9260	0
427	20240305	130500	109248580	9260	9260	9260	9260	0
428	20240305	130400	109248580	9260	9260	9260	9260	1
429	20240305	130300	109239320	9230	9230	9230	9230	0
430	20240305	130200	109239320	9230	9230	9230	9230	0
431	20240305	130100	109239320	9230	9230	9230	9230	0
432	20240305	130000	109239320	9230	9230	9230	9230	0
433	20240305	125900	109239320	9230	9230	9230	9230	0
434	20240305	125800	109239320	9230	9230	9230	9230	0
435	20240305	125700	109239320	9230	9230	9230	9230	0
436	20240305	125600	109239320	9230	9230	9230	9230	0
437	20240305	125500	109239320	9230	9230	9230	9230	0
438	20240305	125400	109239320	9230	9230	9230	9230	0
439	20240305	125300	109239320	9230	9230	9230	9230	0
440	20240305	125200	109239320	9230	9230	9230	9230	0
441	20240305	125100	109239320	9230	9230	9230	9230	0
442	20240305	125000	109239320	9230	9230	9230	9230	0
443	20240305	124900	109239320	9230	9230	9230	9230	0
444	20240305	124800	109239320	9230	9230	9230	9230	0
445	20240305	124700	109239320	9230	9230	9230	9230	19
446	20240305	124600	109063950	9230	9230	9230	9230	0
447	20240305	124500	109063950	9230	9230	9230	9230	0
448	20240305	124400	109063950	9230	9230	9230	9230	0
449	20240305	124300	109063950	9230	9230	9230	9230	0
450	20240305	124200	109063950	9230	9230	9230	9230	0
451	20240305	124100	109063950	9230	9230	9230	9230	0
452	20240305	124000	109063950	9230	9230	9230	9230	0
453	20240305	123900	109063950	9230	9230	9230	9230	0
454	20240305	123800	109063950	9230	9230	9230	9230	0
455	20240305	123700	109063950	9230	9230	9230	9230	0
456	20240305	123600	109063950	9230	9230	9230	9230	0
457	20240305	123500	109063950	9230	9230	9230	9230	0
458	20240305	123400	109063950	9230	9230	9230	9230	0
459	20240305	123300	109063950	9230	9230	9230	9230	0
460	20240305	123200	109063950	9230	9230	9230	9230	0
461	20240305	123100	109063950	9230	9230	9230	9230	0
462	20240305	123000	109063950	9230	9230	9230	9230	0
463	20240305	122900	109063950	9230	9230	9230	9230	0
464	20240305	122800	109063950	9230	9230	9230	9230	0
465	20240305	122700	109063950	9230	9230	9230	9230	0
466	20240305	122600	109063950	9230	9230	9230	9230	0
467	20240305	122500	109063950	9230	9230	9230	9230	0
468	20240305	122400	109063950	9230	9230	9230	9230	0
469	20240305	122300	109063950	9230	9230	9230	9230	0
470	20240305	122200	109063950	9230	9230	9230	9230	0
471	20240305	122100	109063950	9230	9230	9230	9230	0
472	20240305	122000	109063950	9230	9230	9230	9230	0
473	20240305	121900	109063950	9230	9230	9230	9230	0
474	20240305	121800	109063950	9230	9230	9230	9230	0
475	20240305	121700	109063950	9230	9230	9230	9230	0
476	20240305	121600	109063950	9230	9230	9230	9230	0
477	20240305	121500	109063950	9230	9230	9230	9230	0
478	20240305	121400	109063950	9230	9230	9230	9230	0
479	20240305	121300	109063950	9230	9230	9230	9230	0
480	20240305	121200	109063950	9230	9230	9230	9230	0
481	20240305	121100	109063950	9230	9230	9230	9230	0
482	20240305	121000	109063950	9230	9230	9230	9230	0
483	20240305	120900	109063950	9230	9230	9230	9230	0
484	20240305	120800	109063950	9230	9230	9230	9230	0
485	20240305	120700	109063950	9230	9230	9230	9230	0
486	20240305	120600	109063950	9230	9230	9230	9230	0
487	20240305	120500	109063950	9230	9230	9230	9230	0
488	20240305	120400	109063950	9230	9230	9230	9230	0
489	20240305	120300	109063950	9230	9230	9230	9230	0
490	20240305	120200	109063950	9230	9230	9230	9230	0
491	20240305	120100	109063950	9230	9230	9230	9230	0
492	20240305	120000	109063950	9230	9230	9230	9230	0
493	20240305	115900	109063950	9230	9230	9230	9230	0
494	20240305	115800	109063950	9230	9230	9230	9230	0
495	20240305	115700	109063950	9230	9230	9230	9230	0
496	20240305	115600	109063950	9230	9230	9230	9230	0
497	20240305	115500	109063950	9230	9230	9230	9230	0
498	20240305	115400	109063950	9230	9230	9230	9230	0
499	20240305	115300	109063950	9230	9230	9230	9230	0
500	20240305	115200	109063950	9230	9230	9230	9230	100
501	20240305	115100	108140950	9240	9240	9240	9240	0
502	20240305	115000	108140950	9240	9240	9240	9240	0
503	20240305	114900	108140950	9240	9240	9240	9240	0
504	20240305	114800	108140950	9240	9240	9240	9240	5
505	20240305	114700	108094750	9240	9240	9240	9240	17
506	20240305	114600	107937670	9230	9230	9230	9230	10
507	20240305	114500	107845370	9240	9240	9240	9240	0
508	20240305	114400	107845370	9240	9240	9240	9240	3
509	20240305	114300	107817650	9240	9240	9240	9240	0
510	20240305	114200	107817650	9240	9240	9240	9240	0
511	20240305	114100	107817650	9240	9240	9240	9240	3
512	20240305	114000	107789930	9230	9230	9230	9230	0
513	20240305	113900	107789930	9230	9230	9230	9230	0
514	20240305	113800	107789930	9230	9230	9230	9230	0
515	20240305	113700	107789930	9230	9230	9230	9230	0
516	20240305	113600	107789930	9230	9230	9230	9230	0
517	20240305	113500	107789930	9230	9230	9230	9230	214
518	20240305	113400	105814710	9240	9240	9240	9240	0
519	20240305	113300	105814710	9240	9240	9240	9240	0
520	20240305	113200	105814710	9240	9240	9240	9240	0
521	20240305	113100	105814710	9240	9240	9240	9240	1
522	20240305	113000	105805470	9230	9230	9230	9230	0
523	20240305	112900	105805470	9230	9230	9230	9230	0
524	20240305	112800	105805470	9230	9230	9230	9230	0
525	20240305	112700	105805470	9230	9230	9230	9230	0
526	20240305	112600	105805470	9230	9230	9230	9230	0
527	20240305	112500	105805470	9230	9230	9230	9230	0
528	20240305	112400	105805470	9230	9230	9230	9230	0
529	20240305	112300	105805470	9230	9230	9230	9230	0
530	20240305	112200	105805470	9230	9230	9230	9230	0
531	20240305	112100	105805470	9230	9230	9230	9230	0
532	20240305	112000	105805470	9230	9230	9230	9230	0
533	20240305	111900	105805470	9230	9230	9230	9230	19
534	20240305	111800	105630100	9240	9240	9240	9240	0
535	20240305	111700	105630100	9240	9240	9240	9240	0
536	20240305	111600	105630100	9240	9240	9240	9240	0
537	20240305	111500	105630100	9240	9240	9240	9240	0
538	20240305	111400	105630100	9240	9240	9240	9240	12
539	20240305	111300	105519220	9240	9240	9240	9240	0
540	20240305	111200	105519220	9240	9240	9240	9240	0
541	20240305	111100	105519220	9240	9240	9240	9240	23
542	20240305	111000	105306700	9250	9250	9250	9250	0
543	20240305	110900	105306700	9250	9250	9250	9250	0
544	20240305	110800	105306700	9250	9250	9250	9250	0
545	20240305	110700	105306700	9250	9250	9250	9250	0
546	20240305	110600	105306700	9250	9250	9250	9250	0
547	20240305	110500	105306700	9250	9250	9250	9250	0
548	20240305	110400	105306700	9250	9250	9250	9250	0
549	20240305	110300	105306700	9250	9250	9250	9250	0
550	20240305	110200	105306700	9250	9250	9250	9250	0
551	20240305	110100	105306700	9250	9250	9250	9250	0
552	20240305	110000	105306700	9250	9250	9250	9250	0
553	20240305	105900	105306700	9250	9250	9250	9250	0
554	20240305	105800	105306700	9250	9250	9250	9250	0
555	20240305	105700	105306700	9250	9250	9250	9250	0
556	20240305	105600	105306700	9250	9250	9250	9250	0
557	20240305	105500	105306700	9250	9250	9250	9250	0
558	20240305	105400	105306700	9250	9250	9250	9250	1
559	20240305	105300	105297450	9230	9230	9230	9230	0
560	20240305	105200	105297450	9230	9230	9230	9230	0
561	20240305	105100	105297450	9230	9230	9230	9230	0
562	20240305	105000	105297450	9230	9230	9230	9230	0
563	20240305	104900	105297450	9230	9230	9230	9230	0
564	20240305	104800	105297450	9230	9230	9230	9230	0
565	20240305	104700	105297450	9230	9230	9230	9230	0
566	20240305	104600	105297450	9230	9230	9230	9230	0
567	20240305	104500	105297450	9230	9230	9230	9230	0
568	20240305	104400	105297450	9230	9230	9230	9230	20
569	20240305	104300	105112850	9250	9250	9250	9250	0
570	20240305	104200	105112850	9250	9250	9250	9250	0
571	20240305	104100	105112850	9250	9250	9250	9250	0
572	20240305	104000	105112850	9250	9250	9250	9250	1
573	20240305	103900	105103600	9230	9230	9230	9230	0
574	20240305	103800	105103600	9230	9230	9230	9230	0
575	20240305	103700	105103600	9230	9230	9230	9230	0
576	20240305	103600	105103600	9230	9230	9230	9230	0
577	20240305	103500	105103600	9230	9230	9230	9230	1000
578	20240305	103400	95873600	9250	9250	9250	9250	0
579	20240305	103300	95873600	9250	9250	9250	9250	0
580	20240305	103200	95873600	9250	9250	9250	9250	0
581	20240305	103100	95873600	9250	9250	9250	9250	0
582	20240305	103000	95873600	9250	9250	9250	9250	0
583	20240305	102900	95873600	9250	9250	9250	9250	0
584	20240305	102800	95873600	9250	9250	9250	9250	0
585	20240305	102700	95873600	9250	9250	9250	9250	1
586	20240305	102600	95864350	9240	9240	9240	9240	1
587	20240305	102500	95855110	9240	9240	9240	9240	0
588	20240305	102400	95855110	9240	9240	9240	9240	0
589	20240305	102300	95855110	9240	9240	9240	9240	0
590	20240305	102200	95855110	9240	9240	9240	9240	0
591	20240305	102100	95855110	9240	9240	9240	9240	0
592	20240305	102000	95855110	9240	9240	9240	9240	0
593	20240305	101900	95855110	9240	9240	9240	9240	0
594	20240305	101800	95855110	9240	9240	9240	9240	0
595	20240305	101700	95855110	9240	9240	9240	9240	0
596	20240305	101600	95855110	9240	9240	9240	9240	204
597	20240305	101500	93970150	9240	9250	9250	9240	10036
598	20240305	101400	1227510	9250	9250	9250	9250	23
599	20240305	101300	1014760	9320	9320	9320	9320	0
600	20240305	101200	1014760	9320	9320	9320	9320	0
601	20240305	101100	1014760	9320	9320	9320	9320	0
602	20240305	101000	1014760	9320	9320	9320	9320	0
603	20240305	100900	1014760	9320	9320	9320	9320	0
604	20240305	100800	1014760	9320	9320	9320	9320	1
605	20240305	100700	1005440	9260	9260	9260	9260	0
606	20240305	100600	1005440	9260	9260	9260	9260	60
607	20240305	100500	449840	9250	9250	9250	9250	0
608	20240305	100400	449840	9250	9250	9250	9250	0
609	20240305	100300	449840	9250	9250	9250	9250	0
610	20240305	100200	449840	9250	9250	9250	9250	0
611	20240305	100100	449840	9250	9250	9250	9250	0
612	20240305	100000	449840	9250	9250	9250	9250	0
613	20240305	095900	449840	9250	9250	9250	9250	0
614	20240305	095800	449840	9250	9250	9250	9250	0
615	20240305	095700	449840	9250	9250	9250	9250	0
616	20240305	095600	449840	9250	9250	9250	9250	0
617	20240305	095500	449840	9250	9250	9250	9250	0
618	20240305	095400	449840	9250	9250	9250	9250	0
619	20240305	095300	449840	9250	9250	9250	9250	0
620	20240305	095200	449840	9250	9250	9250	9250	1
621	20240305	095100	440590	9370	9370	9370	9370	0
622	20240305	095000	440590	9370	9370	9370	9370	0
623	20240305	094900	440590	9370	9370	9370	9370	0
624	20240305	094800	440590	9370	9370	9370	9370	0
625	20240305	094700	440590	9370	9370	9370	9370	0
626	20240305	094600	440590	9370	9370	9370	9370	0
627	20240305	094500	440590	9370	9370	9370	9370	0
628	20240305	094400	440590	9370	9370	9370	9370	0
629	20240305	094300	440590	9370	9370	9370	9370	0
630	20240305	094200	440590	9370	9370	9370	9370	0
631	20240305	094100	440590	9370	9370	9370	9370	0
632	20240305	094000	440590	9370	9370	9370	9370	0
633	20240305	093900	440590	9370	9370	9370	9370	0
634	20240305	093800	440590	9370	9370	9370	9370	0
635	20240305	093700	440590	9370	9370	9370	9370	0
636	20240305	093600	440590	9370	9370	9370	9370	0
637	20240305	093500	440590	9370	9370	9370	9370	0
638	20240305	093400	440590	9370	9370	9370	9370	0
639	20240305	093300	440590	9370	9370	9370	9370	0
640	20240305	093200	440590	9370	9370	9370	9370	0
641	20240305	093100	440590	9370	9370	9370	9370	0
642	20240305	093000	440590	9370	9370	9370	9370	0
643	20240305	092900	440590	9370	9370	9370	9370	0
644	20240305	092800	440590	9370	9370	9370	9370	0
645	20240305	092700	440590	9370	9370	9370	9370	0
646	20240305	092600	440590	9370	9370	9370	9370	0
647	20240305	092500	440590	9370	9360	9370	9360	2
648	20240305	092400	421860	9380	9380	9380	9380	0
649	20240305	092300	421860	9380	9380	9380	9380	0
650	20240305	092200	421860	9380	9380	9380	9380	0
651	20240305	092100	421860	9380	9380	9380	9380	0
652	20240305	092000	421860	9380	9380	9380	9380	0
653	20240305	091900	421860	9380	9380	9380	9380	0
654	20240305	091800	421860	9380	9380	9380	9380	0
655	20240305	091700	421860	9380	9380	9380	9380	0
656	20240305	091600	421860	9380	9380	9380	9380	0
657	20240305	091500	421860	9380	9370	9380	9370	43
658	20240305	091400	18790	9400	9400	9400	9400	0
659	20240305	091300	18790	9400	9400	9400	9400	0
660	20240305	091200	18790	9400	9400	9400	9400	0
661	20240305	091100	18790	9400	9400	9400	9400	0
662	20240305	091000	18790	9400	9400	9400	9400	0
663	20240305	090900	18790	9400	9400	9400	9400	0
664	20240305	090800	18790	9400	9400	9400	9400	0
665	20240305	090700	18790	9400	9400	9400	9400	0
666	20240305	090600	18790	9400	9400	9400	9400	0
667	20240305	090500	18790	9400	9390	9400	9390	2
668	20240305	090400	0	9250	9250	9250	9250	0
669	20240305	090300	0	9250	9250	9250	9250	0
670	20240305	090200	0	9250	9250	9250	9250	0
671	20240305	090100	0	9250	9250	9250	9250	0
672	20240305	090000	0	9250	9250	9250	9250	0