KissMeData/140070/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	201900	1002455485	4085	4085	4085	4085	6496
3	20240304	201800	1002455485	4085	4085	4085	4085	0
4	20240304	201700	1002455485	4085	4085	4085	4085	0
5	20240304	201600	1002455485	4085	4085	4085	4085	0
6	20240304	201500	1002455485	4085	4085	4085	4085	0
7	20240304	201400	1002455485	4085	4085	4085	4085	0
8	20240304	201300	1002455485	4085	4085	4085	4085	0
9	20240304	201200	1002455485	4085	4085	4085	4085	0
10	20240304	201100	1002455485	4085	4085	4085	4085	0
11	20240304	201000	1002455485	4085	4085	4085	4085	0
12	20240304	200900	1002455485	4085	4085	4085	4085	0
13	20240304	200800	1002455485	4085	4085	4085	4085	0
14	20240304	200700	1002455485	4085	4085	4085	4085	0
15	20240304	200600	1002455485	4085	4085	4085	4085	0
16	20240304	200500	1002455485	4085	4085	4085	4085	0
17	20240304	200400	1002455485	4085	4085	4085	4085	0
18	20240304	200300	1002455485	4085	4085	4085	4085	0
19	20240304	200200	1002455485	4085	4085	4085	4085	0
20	20240304	200100	1002455485	4085	4085	4085	4085	0
21	20240304	200000	1002455485	4085	4085	4085	4085	0
22	20240304	195900	1002455485	4085	4085	4085	4085	0
23	20240304	195800	1002455485	4085	4085	4085	4085	0
24	20240304	195700	1002455485	4085	4085	4085	4085	0
25	20240304	195600	1002455485	4085	4085	4085	4085	0
26	20240304	195500	1002455485	4085	4085	4085	4085	0
27	20240304	195400	1002455485	4085	4085	4085	4085	0
28	20240304	195300	1002455485	4085	4085	4085	4085	0
29	20240304	195200	1002455485	4085	4085	4085	4085	0
30	20240304	195100	1002455485	4085	4085	4085	4085	0
31	20240304	195000	1002455485	4085	4085	4085	4085	0
32	20240304	194900	1002455485	4085	4085	4085	4085	6496
33	20240304	194800	1002455485	4085	4085	4085	4085	0
34	20240304	194700	1002455485	4085	4085	4085	4085	0
35	20240304	194600	1002455485	4085	4085	4085	4085	0
36	20240304	194500	1002455485	4085	4085	4085	4085	0
37	20240304	194400	1002455485	4085	4085	4085	4085	0
38	20240304	194300	1002455485	4085	4085	4085	4085	0
39	20240304	194200	1002455485	4085	4085	4085	4085	0
40	20240304	194100	1002455485	4085	4085	4085	4085	0
41	20240304	194000	1002455485	4085	4085	4085	4085	0
42	20240304	193900	1002455485	4085	4085	4085	4085	0
43	20240304	193800	1002455485	4085	4085	4085	4085	0
44	20240304	193700	1002455485	4085	4085	4085	4085	0
45	20240304	193600	1002455485	4085	4085	4085	4085	0
46	20240304	193500	1002455485	4085	4085	4085	4085	0
47	20240304	193400	1002455485	4085	4085	4085	4085	0
48	20240304	193300	1002455485	4085	4085	4085	4085	0
49	20240304	193200	1002455485	4085	4085	4085	4085	0
50	20240304	193100	1002455485	4085	4085	4085	4085	0
51	20240304	193000	1002455485	4085	4085	4085	4085	0
52	20240304	192900	1002455485	4085	4085	4085	4085	0
53	20240304	192800	1002455485	4085	4085	4085	4085	0
54	20240304	192700	1002455485	4085	4085	4085	4085	0
55	20240304	192600	1002455485	4085	4085	4085	4085	0
56	20240304	192500	1002455485	4085	4085	4085	4085	0
57	20240304	192400	1002455485	4085	4085	4085	4085	0
58	20240304	192300	1002455485	4085	4085	4085	4085	0
59	20240304	192200	1002455485	4085	4085	4085	4085	0
60	20240304	192100	1002455485	4085	4085	4085	4085	0
61	20240304	192000	1002455485	4085	4085	4085	4085	0
62	20240304	191900	1002455485	4085	4085	4085	4085	6496
63	20240304	191800	1002455485	4085	4085	4085	4085	0
64	20240304	191700	1002455485	4085	4085	4085	4085	0
65	20240304	191600	1002455485	4085	4085	4085	4085	0
66	20240304	191500	1002455485	4085	4085	4085	4085	0
67	20240304	191400	1002455485	4085	4085	4085	4085	0
68	20240304	191300	1002455485	4085	4085	4085	4085	0
69	20240304	191200	1002455485	4085	4085	4085	4085	0
70	20240304	191100	1002455485	4085	4085	4085	4085	0
71	20240304	191000	1002455485	4085	4085	4085	4085	0
72	20240304	190900	1002455485	4085	4085	4085	4085	0
73	20240304	190800	1002455485	4085	4085	4085	4085	0
74	20240304	190700	1002455485	4085	4085	4085	4085	0
75	20240304	190600	1002455485	4085	4085	4085	4085	0
76	20240304	190500	1002455485	4085	4085	4085	4085	0
77	20240304	190400	1002455485	4085	4085	4085	4085	0
78	20240304	190300	1002455485	4085	4085	4085	4085	0
79	20240304	190200	1002455485	4085	4085	4085	4085	0
80	20240304	190100	1002455485	4085	4085	4085	4085	0
81	20240304	190000	1002455485	4085	4085	4085	4085	0
82	20240304	185900	1002455485	4085	4085	4085	4085	0
83	20240304	185800	1002455485	4085	4085	4085	4085	0
84	20240304	185700	1002455485	4085	4085	4085	4085	0
85	20240304	185600	1002455485	4085	4085	4085	4085	0
86	20240304	185500	1002455485	4085	4085	4085	4085	0
87	20240304	185400	1002455485	4085	4085	4085	4085	0
88	20240304	185300	1002455485	4085	4085	4085	4085	0
89	20240304	185200	1002455485	4085	4085	4085	4085	0
90	20240304	185100	1002455485	4085	4085	4085	4085	0
91	20240304	185000	1002455485	4085	4085	4085	4085	0
92	20240304	184900	1002455485	4085	4085	4085	4085	6496
93	20240304	184800	1002455485	4085	4085	4085	4085	0
94	20240304	184700	1002455485	4085	4085	4085	4085	0
95	20240304	184600	1002455485	4085	4085	4085	4085	0
96	20240304	184500	1002455485	4085	4085	4085	4085	0
97	20240304	184400	1002455485	4085	4085	4085	4085	0
98	20240304	184300	1002455485	4085	4085	4085	4085	0
99	20240304	184200	1002455485	4085	4085	4085	4085	0
100	20240304	184100	1002455485	4085	4085	4085	4085	0
101	20240304	184000	1002455485	4085	4085	4085	4085	0
102	20240304	183900	1002455485	4085	4085	4085	4085	0
103	20240304	183800	1002455485	4085	4085	4085	4085	0
104	20240304	183700	1002455485	4085	4085	4085	4085	0
105	20240304	183600	1002455485	4085	4085	4085	4085	0
106	20240304	183500	1002455485	4085	4085	4085	4085	0
107	20240304	183400	1002455485	4085	4085	4085	4085	0
108	20240304	183300	1002455485	4085	4085	4085	4085	0
109	20240304	183200	1002455485	4085	4085	4085	4085	0
110	20240304	183100	1002455485	4085	4085	4085	4085	0
111	20240304	183000	1002455485	4085	4085	4085	4085	0
112	20240304	182900	1002455485	4085	4085	4085	4085	0
113	20240304	182800	1002455485	4085	4085	4085	4085	0
114	20240304	182700	1002455485	4085	4085	4085	4085	0
115	20240304	182600	1002455485	4085	4085	4085	4085	0
116	20240304	182500	1002455485	4085	4085	4085	4085	0
117	20240304	182400	1002455485	4085	4085	4085	4085	0
118	20240304	182300	1002455485	4085	4085	4085	4085	0
119	20240304	182200	1002455485	4085	4085	4085	4085	0
120	20240304	182100	1002455485	4085	4085	4085	4085	0
121	20240304	182000	1002455485	4085	4085	4085	4085	0
122	20240304	181900	1002455485	4085	4085	4085	4085	6496
123	20240304	181800	1002455485	4085	4085	4085	4085	0
124	20240304	181700	1002455485	4085	4085	4085	4085	0
125	20240304	181600	1002455485	4085	4085	4085	4085	0
126	20240304	181500	1002455485	4085	4085	4085	4085	0
127	20240304	181400	1002455485	4085	4085	4085	4085	0
128	20240304	181300	1002455485	4085	4085	4085	4085	0
129	20240304	181200	1002455485	4085	4085	4085	4085	0
130	20240304	181100	1002455485	4085	4085	4085	4085	0
131	20240304	181000	1002455485	4085	4085	4085	4085	0
132	20240304	180900	1002455485	4085	4085	4085	4085	0
133	20240304	180800	1002455485	4085	4085	4085	4085	0
134	20240304	180700	1002455485	4085	4085	4085	4085	0
135	20240304	180600	1002455485	4085	4085	4085	4085	0
136	20240304	180500	1002455485	4085	4085	4085	4085	0
137	20240304	180400	1002455485	4085	4085	4085	4085	0
138	20240304	180300	1002455485	4085	4085	4085	4085	0
139	20240304	180200	1002455485	4085	4085	4085	4085	0
140	20240304	180100	1002455485	4085	4085	4085	4085	0
141	20240304	180000	1002455485	4085	4085	4085	4085	0
142	20240304	175900	1002455485	4085	4085	4085	4085	0
143	20240304	175800	1002455485	4085	4085	4085	4085	0
144	20240304	175700	1002455485	4085	4085	4085	4085	0
145	20240304	175600	1002455485	4085	4085	4085	4085	0
146	20240304	175500	1002455485	4085	4085	4085	4085	0
147	20240304	175400	1002455485	4085	4085	4085	4085	0
148	20240304	175300	1002455485	4085	4085	4085	4085	0
149	20240304	175200	1002455485	4085	4085	4085	4085	0
150	20240304	175100	1002455485	4085	4085	4085	4085	0
151	20240304	175000	1002455485	4085	4085	4085	4085	0
152	20240304	174900	1002455485	4085	4085	4085	4085	6496
153	20240304	174800	1002455485	4085	4085	4085	4085	0
154	20240304	174700	1002455485	4085	4085	4085	4085	0
155	20240304	174600	1002455485	4085	4085	4085	4085	0
156	20240304	174500	1002455485	4085	4085	4085	4085	0
157	20240304	174400	1002455485	4085	4085	4085	4085	0
158	20240304	174300	1002455485	4085	4085	4085	4085	0
159	20240304	174200	1002455485	4085	4085	4085	4085	0
160	20240304	174100	1002455485	4085	4085	4085	4085	0
161	20240304	174000	1002455485	4085	4085	4085	4085	0
162	20240304	173900	1002455485	4085	4085	4085	4085	0
163	20240304	173800	1002455485	4085	4085	4085	4085	0
164	20240304	173700	1002455485	4085	4085	4085	4085	0
165	20240304	173600	1002455485	4085	4085	4085	4085	0
166	20240304	173500	1002455485	4085	4085	4085	4085	0
167	20240304	173400	1002455485	4085	4085	4085	4085	0
168	20240304	173300	1002455485	4085	4085	4085	4085	0
169	20240304	173200	1002455485	4085	4085	4085	4085	0
170	20240304	173100	1002455485	4085	4085	4085	4085	0
171	20240304	173000	1002455485	4085	4085	4085	4085	0
172	20240304	172900	1002455485	4085	4085	4085	4085	0
173	20240304	172800	1002455485	4085	4085	4085	4085	0
174	20240304	172700	1002455485	4085	4085	4085	4085	0
175	20240304	172600	1002455485	4085	4085	4085	4085	0
176	20240304	172500	1002455485	4085	4085	4085	4085	0
177	20240304	172400	1002455485	4085	4085	4085	4085	0
178	20240304	172300	1002455485	4085	4085	4085	4085	0
179	20240304	172200	1002455485	4085	4085	4085	4085	0
180	20240304	172100	1002455485	4085	4085	4085	4085	0
181	20240304	172000	1002455485	4085	4085	4085	4085	0
182	20240304	171900	1002455485	4085	4085	4085	4085	6496
183	20240304	171800	1002455485	4085	4085	4085	4085	0
184	20240304	171700	1002455485	4085	4085	4085	4085	0
185	20240304	171600	1002455485	4085	4085	4085	4085	0
186	20240304	171500	1002455485	4085	4085	4085	4085	0
187	20240304	171400	1002455485	4085	4085	4085	4085	0
188	20240304	171300	1002455485	4085	4085	4085	4085	0
189	20240304	171200	1002455485	4085	4085	4085	4085	0
190	20240304	171100	1002455485	4085	4085	4085	4085	0
191	20240304	171000	1002455485	4085	4085	4085	4085	0
192	20240304	170900	1002455485	4085	4085	4085	4085	0
193	20240304	170800	1002455485	4085	4085	4085	4085	0
194	20240304	170700	1002455485	4085	4085	4085	4085	0
195	20240304	170600	1002455485	4085	4085	4085	4085	0
196	20240304	170500	1002455485	4085	4085	4085	4085	0
197	20240304	170400	1002455485	4085	4085	4085	4085	0
198	20240304	170300	1002455485	4085	4085	4085	4085	0
199	20240304	170200	1002455485	4085	4085	4085	4085	0
200	20240304	170100	1002455485	4085	4085	4085	4085	0
201	20240304	170000	1002455485	4085	4085	4085	4085	0
202	20240304	165900	1002455485	4085	4085	4085	4085	0
203	20240304	165800	1002455485	4085	4085	4085	4085	0
204	20240304	165700	1002455485	4085	4085	4085	4085	0
205	20240304	165600	1002455485	4085	4085	4085	4085	0
206	20240304	165500	1002455485	4085	4085	4085	4085	0
207	20240304	165400	1002455485	4085	4085	4085	4085	0
208	20240304	165300	1002455485	4085	4085	4085	4085	0
209	20240304	165200	1002455485	4085	4085	4085	4085	0
210	20240304	165100	1002455485	4085	4085	4085	4085	0
211	20240304	165000	1002455485	4085	4085	4085	4085	0
212	20240304	164900	1002455485	4085	4085	4085	4085	6496
213	20240304	164800	1002455485	4085	4085	4085	4085	0
214	20240304	164700	1002455485	4085	4085	4085	4085	0
215	20240304	164600	1002455485	4085	4085	4085	4085	0
216	20240304	164500	1002455485	4085	4085	4085	4085	0
217	20240304	164400	1002455485	4085	4085	4085	4085	0
218	20240304	164300	1002455485	4085	4085	4085	4085	0
219	20240304	164200	1002455485	4085	4085	4085	4085	0
220	20240304	164100	1002455485	4085	4085	4085	4085	0
221	20240304	164000	1002455485	4085	4085	4085	4085	0
222	20240304	163900	1002455485	4085	4085	4085	4085	0
223	20240304	163800	1002455485	4085	4085	4085	4085	0
224	20240304	163700	1002455485	4085	4085	4085	4085	0
225	20240304	163600	1002455485	4085	4085	4085	4085	0
226	20240304	163500	1002455485	4085	4085	4085	4085	0
227	20240304	163400	1002455485	4085	4085	4085	4085	0
228	20240304	163300	1002455485	4085	4085	4085	4085	0
229	20240304	163200	1002455485	4085	4085	4085	4085	0
230	20240304	163100	1002455485	4085	4085	4085	4085	0
231	20240304	163000	1002455485	4085	4085	4085	4085	0
232	20240304	162900	1002455485	4085	4085	4085	4085	0
233	20240304	162800	1002455485	4085	4085	4085	4085	0
234	20240304	162700	1002455485	4085	4085	4085	4085	0
235	20240304	162600	1002455485	4085	4085	4085	4085	0
236	20240304	162500	1002455485	4085	4085	4085	4085	0
237	20240304	162400	1002455485	4085	4085	4085	4085	0
238	20240304	162300	1002455485	4085	4085	4085	4085	0
239	20240304	162200	1002455485	4085	4085	4085	4085	0
240	20240304	162100	1002455485	4085	4085	4085	4085	0
241	20240304	162000	1002455485	4085	4085	4085	4085	0
242	20240304	161900	1002455485	4085	4085	4085	4085	6496
243	20240304	161800	1002455485	4085	4085	4085	4085	0
244	20240304	161700	1002455485	4085	4085	4085	4085	0
245	20240304	161600	1002455485	4085	4085	4085	4085	0
246	20240304	161500	1002455485	4085	4085	4085	4085	0
247	20240304	161400	1002455485	4085	4085	4085	4085	0
248	20240304	161300	1002455485	4085	4085	4085	4085	0
249	20240304	161200	1002455485	4085	4085	4085	4085	0
250	20240304	161100	1002455485	4085	4085	4085	4085	0
251	20240304	161000	1002455485	4085	4085	4085	4085	0
252	20240304	160900	1002455485	4085	4085	4085	4085	0
253	20240304	160800	1002455485	4085	4085	4085	4085	0
254	20240304	160700	1002455485	4085	4085	4085	4085	0
255	20240304	160600	1002455485	4085	4085	4085	4085	0
256	20240304	160500	1002455485	4085	4085	4085	4085	0
257	20240304	160400	1002455485	4085	4085	4085	4085	0
258	20240304	160300	1002455485	4085	4085	4085	4085	0
259	20240304	160200	1002455485	4085	4085	4085	4085	0
260	20240304	160100	1002455485	4085	4085	4085	4085	0
261	20240304	160000	1002455485	4085	4085	4085	4085	0
262	20240304	155900	1002455485	4085	4085	4085	4085	0
263	20240304	155800	1002455485	4085	4085	4085	4085	0
264	20240304	155700	1002455485	4085	4085	4085	4085	0
265	20240304	155600	1002455485	4085	4085	4085	4085	0
266	20240304	155500	1002455485	4085	4085	4085	4085	0
267	20240304	155400	1002455485	4085	4085	4085	4085	0
268	20240304	155300	1002455485	4085	4085	4085	4085	0
269	20240304	155200	1002455485	4085	4085	4085	4085	0
270	20240304	155100	1002455485	4085	4085	4085	4085	0
271	20240304	155000	1002455485	4085	4085	4085	4085	0
272	20240304	154900	1002455485	4085	4085	4085	4085	6496
273	20240304	154800	1002455485	4085	4085	4085	4085	0
274	20240304	154700	1002455485	4085	4085	4085	4085	0
275	20240304	154600	1002455485	4085	4085	4085	4085	0
276	20240304	154500	1002455485	4085	4085	4085	4085	0
277	20240304	154400	1002455485	4085	4085	4085	4085	0
278	20240304	154300	1002455485	4085	4085	4085	4085	0
279	20240304	154200	1002455485	4085	4085	4085	4085	0
280	20240304	154100	1002455485	4085	4085	4085	4085	0
281	20240304	154000	1002455485	4085	4085	4085	4085	0
282	20240304	153900	1002455485	4085	4085	4085	4085	0
283	20240304	153800	1002455485	4085	4085	4085	4085	0
284	20240304	153700	1002455485	4085	4085	4085	4085	0
285	20240304	153600	1002455485	4085	4085	4085	4085	0
286	20240304	153500	1002455485	4085	4085	4085	4085	0
287	20240304	153400	1002455485	4085	4085	4085	4085	0
288	20240304	153300	1002455485	4085	4085	4085	4085	0
289	20240304	153200	1002455485	4085	4085	4085	4085	0
290	20240304	153100	1002455485	4085	4085	4085	4085	0
291	20240304	153000	1002455485	4085	4085	4085	4085	6496
292	20240304	152900	975919325	4080	4080	4080	4080	0
293	20240304	152800	975919325	4080	4080	4080	4080	0
294	20240304	152700	975919325	4080	4080	4080	4080	0
295	20240304	152600	975919325	4080	4080	4080	4080	0
296	20240304	152500	975919325	4080	4080	4080	4080	0
297	20240304	152400	975919325	4080	4080	4080	4080	0
298	20240304	152300	975919325	4080	4080	4080	4080	0
299	20240304	152200	975919325	4080	4080	4080	4080	0
300	20240304	152100	975919325	4080	4080	4080	4080	0
301	20240304	152000	975919325	4080	4080	4080	4080	0
302	20240304	151900	975919325	4080	4080	4085	4070	5821
303	20240304	151800	952167940	4080	4070	4080	4070	4096
304	20240304	151700	935481405	4070	4065	4070	4060	1819
305	20240304	151600	928085010	4065	4065	4065	4060	283
306	20240304	151500	926935065	4070	4065	4070	4065	194
307	20240304	151400	926145835	4070	4070	4070	4065	515
308	20240304	151300	924050885	4070	4070	4070	4065	684
309	20240304	151200	921267305	4065	4065	4070	4065	390
310	20240304	151100	919681405	4070	4070	4070	4065	434
311	20240304	151000	917915085	4070	4070	4070	4065	631
312	20240304	150900	915349155	4070	4075	4075	4070	117
313	20240304	150800	914872465	4075	4075	4075	4065	210
314	20240304	150700	914016785	4075	4075	4075	4075	203
315	20240304	150600	913189560	4075	4075	4075	4075	231
316	20240304	150500	912248235	4075	4070	4075	4070	727
317	20240304	150400	909285845	4070	4075	4075	4065	451
318	20240304	150300	907450030	4075	4075	4075	4075	179
319	20240304	150200	906720605	4075	4075	4075	4075	176
320	20240304	150100	906003405	4075	4075	4075	4075	150
321	20240304	150000	905392155	4075	4075	4075	4075	603
322	20240304	145900	902934930	4070	4070	4075	4070	159
323	20240304	145800	902287550	4070	4075	4075	4070	151
324	20240304	145700	901672480	4075	4075	4075	4070	425
325	20240304	145600	899941555	4075	4075	4075	4070	452
326	20240304	145500	898100055	4075	4075	4075	4075	205
327	20240304	145400	897264680	4075	4075	4075	4075	150
328	20240304	145300	896653430	4070	4070	4070	4070	108
329	20240304	145200	896213870	4065	4065	4070	4065	2885
330	20240304	145100	884472630	4065	4065	4065	4065	180
331	20240304	145000	883740930	4065	4065	4065	4065	150
332	20240304	144900	883131180	4065	4065	4065	4065	150
333	20240304	144800	882521430	4065	4065	4065	4050	175
334	20240304	144700	881810430	4065	4070	4070	4065	150
335	20240304	144600	881200180	4070	4050	4070	4050	126
336	20240304	144500	880687880	4070	4065	4070	4065	165
337	20240304	144400	880016405	4070	4070	4070	4070	150
338	20240304	144300	879405905	4070	4070	4070	4070	160
339	20240304	144200	878754705	4070	4065	4070	4065	1936
340	20240304	144100	870884615	4065	4065	4065	4065	150
341	20240304	144000	870274865	4065	4065	4065	4065	150
342	20240304	143900	869665115	4065	4065	4065	4065	450
343	20240304	143800	867835865	4065	4065	4065	4050	181
344	20240304	143700	867100550	4065	4065	4065	4050	734
345	20240304	143600	864125435	4065	4070	4070	4065	611
346	20240304	143500	861641220	4070	4070	4070	4065	977
347	20240304	143400	857666345	4070	4070	4070	4070	5064
348	20240304	143300	837055865	4070	4065	4070	4065	204
349	20240304	143200	836226105	4065	4065	4065	4065	1379
350	20240304	143100	830620470	4065	4065	4065	4065	150
351	20240304	143000	830010720	4035	4065	4065	4035	152
352	20240304	142900	829392895	4065	4065	4065	4065	150
353	20240304	142800	828783145	4065	4060	4065	4060	150
354	20240304	142700	828173645	4060	4065	4065	4060	150
355	20240304	142600	827564145	4065	4065	4065	4065	150
356	20240304	142500	826954395	4060	4060	4060	4060	160
357	20240304	142400	826304795	4060	4060	4060	4060	150
358	20240304	142300	825695795	4060	4065	4065	4060	164
359	20240304	142200	825029455	4065	4065	4065	4060	350
360	20240304	142100	823607705	4065	4065	4065	4065	152
361	20240304	142000	822989825	4065	4065	4065	4065	150
362	20240304	141900	822380075	4060	4065	4070	4060	356
363	20240304	141800	820932485	4065	4065	4065	4065	150
364	20240304	141700	820322735	4065	4040	4065	4040	302
365	20240304	141600	819095985	4060	4060	4060	4060	150
366	20240304	141500	818486985	4060	4060	4060	4060	152
367	20240304	141400	817869865	4060	4060	4060	4060	150
368	20240304	141300	817260865	4060	4060	4065	4040	235
369	20240304	141200	816307840	4065	4065	4065	4065	150
370	20240304	141100	815698090	4065	4070	4070	4025	3530
371	20240304	141000	801463385	4070	4070	4070	4040	1188
372	20240304	140900	796659365	4040	4070	4070	4040	1430
373	20240304	140800	790877300	4065	4070	4070	4040	1410
374	20240304	140700	785164570	4070	4070	4070	4070	50
375	20240304	140600	784961070	4070	4070	4070	4070	240
376	20240304	140500	783984270	4070	4050	4070	4040	2988
377	20240304	140400	771856910	4050	4050	4050	4050	24
378	20240304	140300	771759710	4055	4070	4070	4055	1521
379	20240304	140200	765590200	4070	4070	4070	4070	0
380	20240304	140100	765590200	4070	4070	4070	4070	0
381	20240304	140000	765590200	4070	4070	4070	4070	245
382	20240304	135900	764593050	4070	4070	4070	4070	500
383	20240304	135800	762558050	4070	4070	4070	4070	1225
384	20240304	135700	757572300	4070	4070	4070	4070	211
385	20240304	135600	756713530	4070	4065	4070	4065	1240
386	20240304	135500	751666850	4065	4065	4065	4065	1200
387	20240304	135400	746788850	4065	4060	4065	4055	843
388	20240304	135300	743366245	4065	4065	4065	4065	27
389	20240304	135200	743256490	4070	4070	4070	4070	0
390	20240304	135100	743256490	4070	4070	4070	4070	0
391	20240304	135000	743256490	4070	4065	4070	4065	6
392	20240304	134900	743232095	4065	4065	4065	4065	99
393	20240304	134800	742829660	4065	4065	4065	4065	251
394	20240304	134700	741809345	4070	4070	4070	4070	0
395	20240304	134600	741809345	4070	4070	4070	4070	1
396	20240304	134500	741805275	4055	4055	4055	4055	0
397	20240304	134400	741805275	4055	4055	4055	4055	0
398	20240304	134300	741805275	4055	4055	4055	4055	0
399	20240304	134200	741805275	4055	4055	4055	4055	400
400	20240304	134100	740183275	4055	4055	4055	4055	0
401	20240304	134000	740183275	4055	4055	4055	4055	19
402	20240304	133900	740106230	4065	4065	4065	4065	592
403	20240304	133800	737699750	4065	4065	4065	4065	11
404	20240304	133700	737655035	4070	4070	4070	4070	0
405	20240304	133600	737655035	4070	4070	4070	4070	291
406	20240304	133500	736470665	4075	4075	4075	4075	15
407	20240304	133400	736409540	4075	4070	4075	4070	751
408	20240304	133300	733349265	4075	4075	4075	4075	804
409	20240304	133200	730072965	4075	4075	4075	4075	2
410	20240304	133100	730064815	4075	4075	4075	4075	18
411	20240304	133000	729991465	4060	4075	4075	4060	701
412	20240304	132900	727138665	4070	4070	4070	4070	0
413	20240304	132800	727138665	4070	4055	4070	4055	2494
414	20240304	132700	717000275	4055	4055	4055	4055	0
415	20240304	132600	717000275	4055	4055	4055	4055	14
416	20240304	132500	716943505	4050	4050	4050	4050	0
417	20240304	132400	716943505	4050	4060	4060	4050	18
418	20240304	132300	716870475	4055	4055	4055	4055	98
419	20240304	132200	716473085	4055	4055	4055	4055	0
420	20240304	132100	716473085	4055	4055	4055	4055	173
421	20240304	132000	715771570	4055	4055	4055	4055	0
422	20240304	131900	715771570	4055	4055	4055	4055	500
423	20240304	131800	713744070	4060	4060	4060	4060	320
424	20240304	131700	712444870	4060	4060	4060	4060	424
425	20240304	131600	710723430	4060	4060	4060	4060	190
426	20240304	131500	709952030	4060	4060	4060	4060	100
427	20240304	131400	709546030	4060	4060	4060	4060	534
428	20240304	131300	707377990	4060	4060	4060	4060	30
429	20240304	131200	707256190	4050	4050	4050	4050	77
430	20240304	131100	706944340	4065	4065	4065	4065	0
431	20240304	131000	706944340	4065	4065	4065	4065	0
432	20240304	130900	706944340	4065	4065	4065	4065	30
433	20240304	130800	706822390	4055	4055	4055	4055	1
434	20240304	130700	706818335	4055	4055	4055	4055	900
435	20240304	130600	703168835	4060	4060	4060	4060	409
436	20240304	130500	701508295	4050	4050	4050	4050	490
437	20240304	130400	699523795	4050	4050	4050	4050	0
438	20240304	130300	699523795	4050	4050	4050	4050	0
439	20240304	130200	699523795	4050	4055	4055	4050	48
440	20240304	130100	699329385	4055	4055	4055	4055	424
441	20240304	130000	697610065	4055	4060	4060	4050	2190
442	20240304	125900	688729190	4060	4060	4065	4060	40
443	20240304	125800	688566780	4065	4070	4070	4060	31
444	20240304	125700	688440785	4070	4070	4070	4065	28
445	20240304	125600	688326905	4070	4065	4070	4065	417
446	20240304	125500	686631790	4065	4070	4070	4065	17
447	20240304	125400	686562615	4070	4070	4070	4070	1
448	20240304	125300	686558545	4070	4070	4070	4070	70
449	20240304	125200	686273645	4075	4070	4075	4070	515
450	20240304	125100	684177545	4070	4070	4070	4070	101
451	20240304	125000	683766475	4070	4070	4070	4070	172
452	20240304	124900	683066435	4080	4080	4080	4080	20
453	20240304	124800	682984835	4080	4075	4080	4070	113
454	20240304	124700	682523860	4080	4080	4080	4080	0
455	20240304	124600	682523860	4080	4075	4080	4075	2000
456	20240304	124500	674365305	4075	4075	4075	4075	0
457	20240304	124400	674365305	4075	4075	4075	4075	1
458	20240304	124300	674361230	4065	4065	4065	4065	18
459	20240304	124200	674288060	4075	4070	4075	4065	32
460	20240304	124100	674157820	4070	4070	4070	4070	0
461	20240304	124000	674157820	4070	4065	4070	4065	40
462	20240304	123900	673995170	4070	4075	4075	4060	2022
463	20240304	123800	665757885	4080	4075	4080	4075	207
464	20240304	123700	664914345	4075	4075	4075	4075	152
465	20240304	123600	664294945	4075	4075	4080	4075	1125
466	20240304	123500	659710470	4075	4075	4075	4075	25
467	20240304	123400	659608595	4080	4080	4080	4080	506
468	20240304	123300	657544115	4080	4065	4080	4065	3633
469	20240304	123200	642750100	4065	4065	4065	4060	217
470	20240304	123100	641868025	4065	4065	4065	4065	100
471	20240304	123000	641461525	4065	4060	4065	4060	1071
472	20240304	122900	637109670	4055	4060	4065	4055	710
473	20240304	122800	634224045	4060	4055	4060	4055	2278
474	20240304	122700	624976865	4055	4055	4055	4050	210
475	20240304	122600	624125320	4055	4055	4055	4050	901
476	20240304	122500	620471770	4055	4055	4055	4055	518
477	20240304	122400	618371280	4055	4055	4055	4055	5
478	20240304	122300	618351005	4055	4055	4055	4055	199
479	20240304	122200	617544060	4060	4055	4060	4055	200
480	20240304	122100	616732560	4055	4055	4055	4055	0
481	20240304	122000	616732560	4055	4055	4055	4055	1
482	20240304	121900	616728505	4055	4055	4055	4055	1
483	20240304	121800	616724450	4055	4055	4055	4055	50
484	20240304	121700	616521700	4060	4060	4060	4060	0
485	20240304	121600	616521700	4060	4060	4060	4060	667
486	20240304	121500	613813680	4055	4055	4055	4055	120
487	20240304	121400	613327080	4060	4060	4060	4060	1305
488	20240304	121300	608028780	4055	4050	4055	4050	386
489	20240304	121200	606463945	4055	4055	4055	4055	0
490	20240304	121100	606463945	4055	4055	4055	4050	504
491	20240304	121000	604420725	4055	4040	4055	4040	385
492	20240304	120900	602860600	4060	4055	4060	4055	14
493	20240304	120800	602803810	4060	4060	4060	4060	3
494	20240304	120700	602791630	4055	4055	4055	4055	2
495	20240304	120600	602783520	4030	4030	4030	4030	0
496	20240304	120500	602783520	4030	4030	4030	4030	0
497	20240304	120400	602783520	4030	4030	4030	4030	0
498	20240304	120300	602783520	4030	4040	4040	4030	1466
499	20240304	120200	596865330	4045	4040	4045	4040	82
500	20240304	120100	596533645	4065	4065	4065	4065	0
501	20240304	120000	596533645	4065	4060	4065	4060	50
502	20240304	115900	596330620	4060	4055	4060	4055	94
503	20240304	115800	595949125	4055	4055	4055	4055	0
504	20240304	115700	595949125	4055	4050	4055	4050	69
505	20240304	115600	595669670	4060	4060	4060	4060	0
506	20240304	115500	595669670	4060	4060	4060	4060	42
507	20240304	115400	595499150	4060	4060	4060	4060	0
508	20240304	115300	595499150	4060	4060	4060	4060	31
509	20240304	115200	595373290	4060	4060	4060	4060	31
510	20240304	115100	595247430	4065	4060	4065	4060	172
511	20240304	115000	594548410	4065	4060	4065	4060	201
512	20240304	114900	593731355	4060	4055	4060	4055	635
513	20240304	114800	591154615	4055	4055	4055	4055	50
514	20240304	114700	590951865	4055	4055	4055	4040	5
515	20240304	114600	590931635	4045	4045	4045	4045	1000
516	20240304	114500	586886635	4055	4055	4055	4055	2
517	20240304	114400	586878525	4050	4050	4050	4050	84
518	20240304	114300	586538325	4050	4050	4050	4050	50
519	20240304	114200	586335825	4050	4050	4050	4050	30
520	20240304	114100	586214325	4055	4050	4055	4050	28
521	20240304	114000	586100910	4055	4055	4055	4055	426
522	20240304	113900	584373480	4065	4065	4065	4065	0
523	20240304	113800	584373480	4065	4065	4065	4065	20
524	20240304	113700	584292180	4065	4065	4065	4065	5
525	20240304	113600	584271855	4065	4065	4065	4065	0
526	20240304	113500	584271855	4065	4065	4065	4065	0
527	20240304	113400	584271855	4065	4065	4065	4065	0
528	20240304	113300	584271855	4065	4065	4065	4065	0
529	20240304	113200	584271855	4065	4065	4065	4065	0
530	20240304	113100	584271855	4065	4065	4065	4055	4
531	20240304	113000	584255615	4065	4065	4065	4065	565
532	20240304	112900	581958890	4065	4050	4065	4050	74
533	20240304	112800	581658515	4065	4060	4065	4055	45
534	20240304	112700	581475810	4060	4060	4060	4060	0
535	20240304	112600	581475810	4060	4060	4060	4060	1
536	20240304	112500	581471750	4055	4055	4055	4050	150
537	20240304	112400	580863660	4055	4055	4065	4055	15
538	20240304	112300	580802805	4060	4060	4060	4060	165
539	20240304	112200	580132905	4055	4060	4060	4055	784
540	20240304	112100	576949965	4065	4065	4065	4065	100
541	20240304	112000	576543465	4070	4070	4070	4070	0
542	20240304	111900	576543465	4070	4070	4070	4070	0
543	20240304	111800	576543465	4070	4070	4070	4070	346
544	20240304	111700	575135245	4070	4070	4070	4070	1
545	20240304	111600	575131175	4070	4070	4070	4070	84
546	20240304	111500	574789295	4070	4070	4070	4070	126
547	20240304	111400	574276475	4075	4070	4075	4070	102
548	20240304	111300	573861325	4070	4070	4070	4070	1
549	20240304	111200	573857255	4070	4070	4070	4070	0
550	20240304	111100	573857255	4070	4070	4070	4070	12
551	20240304	111000	573808415	4070	4070	4070	4070	104
552	20240304	110900	573385135	4065	4065	4065	4065	70
553	20240304	110800	573100585	4060	4060	4060	4060	0
554	20240304	110700	573100585	4060	4060	4060	4060	15
555	20240304	110600	573039685	4060	4075	4075	4060	297
556	20240304	110500	571833115	4075	4060	4075	4060	492
557	20240304	110400	569829030	4060	4060	4060	4060	0
558	20240304	110300	569829030	4060	4060	4060	4060	40
559	20240304	110200	569666630	4065	4065	4065	4065	0
560	20240304	110100	569666630	4065	4065	4065	4065	323
561	20240304	110000	568353635	4060	4060	4060	4060	0
562	20240304	105900	568353635	4060	4050	4060	4050	1448
563	20240304	105800	562475965	4035	4035	4035	4035	500
564	20240304	105700	560458465	4035	4035	4035	4035	0
565	20240304	105600	560458465	4035	4035	4035	4035	26
566	20240304	105500	560353555	4035	4035	4035	4035	5
567	20240304	105400	560333380	4030	4055	4055	4030	3007
568	20240304	105300	548189290	4055	4060	4060	4055	244
569	20240304	105200	547199355	4060	4060	4060	4060	12
570	20240304	105100	547150635	4060	4065	4065	4060	212
571	20240304	105000	546288865	4070	4065	4070	4065	37
572	20240304	104900	546138440	4065	4070	4075	4065	1437
573	20240304	104800	540283815	4080	4070	4085	4070	2279
574	20240304	104700	530984115	4080	4075	4085	4070	3060
575	20240304	104600	518509455	4080	4070	4080	4070	1250
576	20240304	104500	513421930	4070	4070	4080	4070	2704
577	20240304	104400	502416640	4070	4070	4080	4070	21
578	20240304	104300	502331140	4080	4075	4080	4070	132
579	20240304	104200	501793365	4075	4070	4085	4070	391
580	20240304	104100	500197350	4075	4060	4080	4060	9915
581	20240304	104000	459795460	4055	4060	4065	4055	668
582	20240304	103900	457084205	4055	4060	4060	4055	9
583	20240304	103800	457047700	4055	4055	4055	4055	1010
584	20240304	103700	452952150	4055	4060	4065	4055	316
585	20240304	103600	451668810	4060	4060	4060	4060	106
586	20240304	103500	451238450	4055	4055	4055	4055	26
587	20240304	103400	451133020	4065	4060	4065	4055	3411
588	20240304	103300	437285925	4065	4065	4070	4060	898
589	20240304	103200	433636125	4065	4055	4070	4055	2940
590	20240304	103100	421680980	4055	4050	4065	4050	8016
591	20240304	103000	389167115	4050	4050	4050	4050	1
592	20240304	102900	389163065	4050	4030	4050	4025	181
593	20240304	102800	388433420	4030	4050	4050	4030	549
594	20240304	102700	386210370	4050	4045	4055	4045	2563
595	20240304	102600	375827400	4045	4045	4045	4045	252
596	20240304	102500	374808060	4045	4045	4045	4045	100
597	20240304	102400	374403560	4045	4045	4045	4045	3
598	20240304	102300	374391425	4045	4045	4045	4045	0
599	20240304	102200	374391425	4045	4045	4045	4045	1
600	20240304	102100	374387380	4020	4045	4045	4020	764
601	20240304	102000	371309050	4045	4040	4045	4040	418
602	20240304	101900	369620295	4040	4050	4050	4040	1868
603	20240304	101800	362073385	4050	4045	4050	4045	1953
604	20240304	101700	354163990	4045	4045	4050	4045	1370
605	20240304	101600	348620840	4050	4045	4050	4045	7
606	20240304	101500	348592505	4050	4035	4050	4035	2591
607	20240304	101400	338115235	4035	4030	4035	4030	650
608	20240304	101300	335492560	4020	4020	4025	4020	650
609	20240304	101200	332878860	4010	4015	4015	4010	695
610	20240304	101100	330088485	4015	4020	4020	4015	50
611	20240304	101000	329887685	4015	4015	4015	4015	0
612	20240304	100900	329887685	4015	4030	4030	4015	253
613	20240304	100800	328868455	4030	4030	4030	4030	154
614	20240304	100700	328247835	4035	4035	4035	4035	0
615	20240304	100600	328247835	4035	4030	4035	4030	152
616	20240304	100500	327635270	4010	4010	4010	4010	0
617	20240304	100400	327635270	4010	4010	4010	4010	0
618	20240304	100300	327635270	4010	4020	4020	4010	2000
619	20240304	100200	319615260	4010	4010	4010	4010	0
620	20240304	100100	319615260	4010	4010	4010	4010	0
621	20240304	100000	319615260	4010	4015	4015	4010	412
622	20240304	095900	317961890	4010	4010	4010	4010	1
623	20240304	095800	317957880	4010	4025	4030	4010	107
624	20240304	095700	317527520	4035	4035	4035	4035	0
625	20240304	095600	317527520	4035	4035	4035	4035	79
626	20240304	095500	317208755	4035	4040	4040	4035	11
627	20240304	095400	317164320	4040	4035	4040	4035	162
628	20240304	095300	316509875	4040	4040	4040	4040	0
629	20240304	095200	316509875	4040	4040	4040	4040	57
630	20240304	095100	316279595	4010	4010	4010	4010	1
631	20240304	095000	316275585	4040	4040	4040	4010	41
632	20240304	094900	316110245	4010	4040	4040	4010	502
633	20240304	094800	314096915	4040	4030	4040	4030	23
634	20240304	094700	314004030	4025	4025	4025	4025	0
635	20240304	094600	314004030	4025	4015	4025	4005	1332
636	20240304	094500	308660250	4015	4020	4020	4015	83
637	20240304	094400	308326715	4015	4040	4040	4015	827
638	20240304	094300	304986845	4040	4045	4050	4040	1422
639	20240304	094200	299238695	4045	4030	4055	4015	12071
640	20240304	094100	250432700	4030	4030	4030	4030	530
641	20240304	094000	248296800	4030	4030	4030	4030	443
642	20240304	093900	246511510	4025	4025	4025	4025	330
643	20240304	093800	245183260	4025	4030	4030	3995	2926
644	20240304	093700	233455950	4045	4040	4045	4030	3441
645	20240304	093600	219540650	4045	4025	4045	4025	4242
646	20240304	093500	202418500	4020	4015	4020	4015	566
647	20240304	093400	200143230	4000	4000	4000	4000	0
648	20240304	093300	200143230	4000	4020	4020	4000	550
649	20240304	093200	197943030	4015	4020	4020	4010	846
650	20240304	093100	194545465	4020	4020	4020	4020	594
651	20240304	093000	192157585	4020	4020	4020	4020	538
652	20240304	092900	189994825	4000	4000	4000	4000	243
653	20240304	092800	189022825	4000	4025	4025	4000	690
654	20240304	092700	186253960	4035	4020	4035	4020	1475
655	20240304	092600	180311065	4015	4015	4015	4015	1055
656	20240304	092500	176075240	4005	4015	4015	4005	3065
657	20240304	092400	163796875	4015	4035	4035	4015	629
658	20240304	092300	161269640	4040	4025	4040	4015	1370
659	20240304	092200	155759835	4040	4025	4040	4015	3597
660	20240304	092100	141275205	4025	4010	4040	4005	14919
661	20240304	092000	81351310	4015	4015	4015	4005	144
662	20240304	091900	80773250	4020	3990	4025	3990	3901
663	20240304	091800	65109945	3985	3980	3985	3980	27
664	20240304	091700	65002385	3980	3980	3980	3980	100
665	20240304	091600	64604385	3980	3980	3980	3980	22
666	20240304	091500	64516825	3980	3980	3995	3980	431
667	20240304	091400	62801430	3980	3980	3990	3980	412
668	20240304	091300	61161570	3990	3980	3995	3980	1533
669	20240304	091200	55044530	3980	3975	3980	3975	145
670	20240304	091100	54467530	3965	3970	3970	3965	4669
671	20240304	091000	35945600	3965	3940	3965	3940	4530
672	20240304	090900	18086435	3935	3940	3940	3935	177
673	20240304	090800	17389780	3935	3940	3940	3935	196
674	20240304	090700	16617830	3960	3960	3960	3960	50
675	20240304	090600	16419830	3960	3945	3965	3940	806
676	20240304	090500	13229910	3945	3940	3945	3940	2
677	20240304	090400	13222025	3940	3970	3970	3940	749
678	20240304	090300	10251675	3970	3970	3970	3930	1040
679	20240304	090200	6152805	3975	3945	3975	3945	742
680	20240304	090100	3214205	3945	3945	3945	3945	74
681	20240304	090000	2922275	3945	3935	3945	3935	742