KissMeData/363250/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211700	315298770	5750	5750	5750	5750	1254
3	20240305	211600	315298770	5750	5750	5750	5750	0
4	20240305	211500	315298770	5750	5750	5750	5750	0
5	20240305	211400	315298770	5750	5750	5750	5750	0
6	20240305	211300	315298770	5750	5750	5750	5750	0
7	20240305	211200	315298770	5750	5750	5750	5750	0
8	20240305	211100	315298770	5750	5750	5750	5750	0
9	20240305	211000	315298770	5750	5750	5750	5750	0
10	20240305	210900	315298770	5750	5750	5750	5750	0
11	20240305	210800	315298770	5750	5750	5750	5750	0
12	20240305	210700	315298770	5750	5750	5750	5750	0
13	20240305	210600	315298770	5750	5750	5750	5750	0
14	20240305	210500	315298770	5750	5750	5750	5750	0
15	20240305	210400	315298770	5750	5750	5750	5750	0
16	20240305	210300	315298770	5750	5750	5750	5750	0
17	20240305	210200	315298770	5750	5750	5750	5750	0
18	20240305	210100	315298770	5750	5750	5750	5750	0
19	20240305	210000	315298770	5750	5750	5750	5750	0
20	20240305	205900	315298770	5750	5750	5750	5750	0
21	20240305	205800	315298770	5750	5750	5750	5750	0
22	20240305	205700	315298770	5750	5750	5750	5750	0
23	20240305	205600	315298770	5750	5750	5750	5750	0
24	20240305	205500	315298770	5750	5750	5750	5750	0
25	20240305	205400	315298770	5750	5750	5750	5750	0
26	20240305	205300	315298770	5750	5750	5750	5750	0
27	20240305	205200	315298770	5750	5750	5750	5750	0
28	20240305	205100	315298770	5750	5750	5750	5750	0
29	20240305	205000	315298770	5750	5750	5750	5750	0
30	20240305	204900	315298770	5750	5750	5750	5750	0
31	20240305	204800	315298770	5750	5750	5750	5750	0
32	20240305	204700	315298770	5750	5750	5750	5750	1254
33	20240305	204600	315298770	5750	5750	5750	5750	0
34	20240305	204500	315298770	5750	5750	5750	5750	0
35	20240305	204400	315298770	5750	5750	5750	5750	0
36	20240305	204300	315298770	5750	5750	5750	5750	0
37	20240305	204200	315298770	5750	5750	5750	5750	0
38	20240305	204100	315298770	5750	5750	5750	5750	0
39	20240305	204000	315298770	5750	5750	5750	5750	0
40	20240305	203900	315298770	5750	5750	5750	5750	0
41	20240305	203800	315298770	5750	5750	5750	5750	0
42	20240305	203700	315298770	5750	5750	5750	5750	0
43	20240305	203600	315298770	5750	5750	5750	5750	0
44	20240305	203500	315298770	5750	5750	5750	5750	0
45	20240305	203400	315298770	5750	5750	5750	5750	0
46	20240305	203300	315298770	5750	5750	5750	5750	0
47	20240305	203200	315298770	5750	5750	5750	5750	0
48	20240305	203100	315298770	5750	5750	5750	5750	0
49	20240305	203000	315298770	5750	5750	5750	5750	0
50	20240305	202900	315298770	5750	5750	5750	5750	0
51	20240305	202800	315298770	5750	5750	5750	5750	0
52	20240305	202700	315298770	5750	5750	5750	5750	0
53	20240305	202600	315298770	5750	5750	5750	5750	0
54	20240305	202500	315298770	5750	5750	5750	5750	0
55	20240305	202400	315298770	5750	5750	5750	5750	0
56	20240305	202300	315298770	5750	5750	5750	5750	0
57	20240305	202200	315298770	5750	5750	5750	5750	0
58	20240305	202100	315298770	5750	5750	5750	5750	0
59	20240305	202000	315298770	5750	5750	5750	5750	0
60	20240305	201900	315298770	5750	5750	5750	5750	0
61	20240305	201800	315298770	5750	5750	5750	5750	0
62	20240305	201700	315298770	5750	5750	5750	5750	1254
63	20240305	201600	315298770	5750	5750	5750	5750	0
64	20240305	201500	315298770	5750	5750	5750	5750	0
65	20240305	201400	315298770	5750	5750	5750	5750	0
66	20240305	201300	315298770	5750	5750	5750	5750	0
67	20240305	201200	315298770	5750	5750	5750	5750	0
68	20240305	201100	315298770	5750	5750	5750	5750	0
69	20240305	201000	315298770	5750	5750	5750	5750	0
70	20240305	200900	315298770	5750	5750	5750	5750	0
71	20240305	200800	315298770	5750	5750	5750	5750	0
72	20240305	200700	315298770	5750	5750	5750	5750	0
73	20240305	200600	315298770	5750	5750	5750	5750	0
74	20240305	200500	315298770	5750	5750	5750	5750	0
75	20240305	200400	315298770	5750	5750	5750	5750	0
76	20240305	200300	315298770	5750	5750	5750	5750	0
77	20240305	200200	315298770	5750	5750	5750	5750	0
78	20240305	200100	315298770	5750	5750	5750	5750	0
79	20240305	200000	315298770	5750	5750	5750	5750	0
80	20240305	195900	315298770	5750	5750	5750	5750	0
81	20240305	195800	315298770	5750	5750	5750	5750	0
82	20240305	195700	315298770	5750	5750	5750	5750	0
83	20240305	195600	315298770	5750	5750	5750	5750	0
84	20240305	195500	315298770	5750	5750	5750	5750	0
85	20240305	195400	315298770	5750	5750	5750	5750	0
86	20240305	195300	315298770	5750	5750	5750	5750	0
87	20240305	195200	315298770	5750	5750	5750	5750	0
88	20240305	195100	315298770	5750	5750	5750	5750	0
89	20240305	195000	315298770	5750	5750	5750	5750	0
90	20240305	194900	315298770	5750	5750	5750	5750	0
91	20240305	194800	315298770	5750	5750	5750	5750	0
92	20240305	194700	315298770	5750	5750	5750	5750	1254
93	20240305	194600	315298770	5750	5750	5750	5750	0
94	20240305	194500	315298770	5750	5750	5750	5750	0
95	20240305	194400	315298770	5750	5750	5750	5750	0
96	20240305	194300	315298770	5750	5750	5750	5750	0
97	20240305	194200	315298770	5750	5750	5750	5750	0
98	20240305	194100	315298770	5750	5750	5750	5750	0
99	20240305	194000	315298770	5750	5750	5750	5750	0
100	20240305	193900	315298770	5750	5750	5750	5750	0
101	20240305	193800	315298770	5750	5750	5750	5750	0
102	20240305	193700	315298770	5750	5750	5750	5750	0
103	20240305	193600	315298770	5750	5750	5750	5750	0
104	20240305	193500	315298770	5750	5750	5750	5750	0
105	20240305	193400	315298770	5750	5750	5750	5750	0
106	20240305	193300	315298770	5750	5750	5750	5750	0
107	20240305	193200	315298770	5750	5750	5750	5750	0
108	20240305	193100	315298770	5750	5750	5750	5750	0
109	20240305	193000	315298770	5750	5750	5750	5750	0
110	20240305	192900	315298770	5750	5750	5750	5750	0
111	20240305	192800	315298770	5750	5750	5750	5750	0
112	20240305	192700	315298770	5750	5750	5750	5750	0
113	20240305	192600	315298770	5750	5750	5750	5750	0
114	20240305	192500	315298770	5750	5750	5750	5750	0
115	20240305	192400	315298770	5750	5750	5750	5750	0
116	20240305	192300	315298770	5750	5750	5750	5750	0
117	20240305	192200	315298770	5750	5750	5750	5750	0
118	20240305	192100	315298770	5750	5750	5750	5750	0
119	20240305	192000	315298770	5750	5750	5750	5750	0
120	20240305	191900	315298770	5750	5750	5750	5750	0
121	20240305	191800	315298770	5750	5750	5750	5750	0
122	20240305	191700	315298770	5750	5750	5750	5750	1254
123	20240305	191600	315298770	5750	5750	5750	5750	0
124	20240305	191500	315298770	5750	5750	5750	5750	0
125	20240305	191400	315298770	5750	5750	5750	5750	0
126	20240305	191300	315298770	5750	5750	5750	5750	0
127	20240305	191200	315298770	5750	5750	5750	5750	0
128	20240305	191100	315298770	5750	5750	5750	5750	0
129	20240305	191000	315298770	5750	5750	5750	5750	0
130	20240305	190900	315298770	5750	5750	5750	5750	0
131	20240305	190800	315298770	5750	5750	5750	5750	0
132	20240305	190700	315298770	5750	5750	5750	5750	0
133	20240305	190600	315298770	5750	5750	5750	5750	0
134	20240305	190500	315298770	5750	5750	5750	5750	0
135	20240305	190400	315298770	5750	5750	5750	5750	0
136	20240305	190300	315298770	5750	5750	5750	5750	0
137	20240305	190200	315298770	5750	5750	5750	5750	0
138	20240305	190100	315298770	5750	5750	5750	5750	0
139	20240305	190000	315298770	5750	5750	5750	5750	0
140	20240305	185900	315298770	5750	5750	5750	5750	0
141	20240305	185800	315298770	5750	5750	5750	5750	0
142	20240305	185700	315298770	5750	5750	5750	5750	0
143	20240305	185600	315298770	5750	5750	5750	5750	0
144	20240305	185500	315298770	5750	5750	5750	5750	0
145	20240305	185400	315298770	5750	5750	5750	5750	0
146	20240305	185300	315298770	5750	5750	5750	5750	0
147	20240305	185200	315298770	5750	5750	5750	5750	0
148	20240305	185100	315298770	5750	5750	5750	5750	0
149	20240305	185000	315298770	5750	5750	5750	5750	0
150	20240305	184900	315298770	5750	5750	5750	5750	0
151	20240305	184800	315298770	5750	5750	5750	5750	0
152	20240305	184700	315298770	5750	5750	5750	5750	1254
153	20240305	184600	315298770	5750	5750	5750	5750	0
154	20240305	184500	315298770	5750	5750	5750	5750	0
155	20240305	184400	315298770	5750	5750	5750	5750	0
156	20240305	184300	315298770	5750	5750	5750	5750	0
157	20240305	184200	315298770	5750	5750	5750	5750	0
158	20240305	184100	315298770	5750	5750	5750	5750	0
159	20240305	184000	315298770	5750	5750	5750	5750	0
160	20240305	183900	315298770	5750	5750	5750	5750	0
161	20240305	183800	315298770	5750	5750	5750	5750	0
162	20240305	183700	315298770	5750	5750	5750	5750	0
163	20240305	183600	315298770	5750	5750	5750	5750	0
164	20240305	183500	315298770	5750	5750	5750	5750	0
165	20240305	183400	315298770	5750	5750	5750	5750	0
166	20240305	183300	315298770	5750	5750	5750	5750	0
167	20240305	183200	315298770	5750	5750	5750	5750	0
168	20240305	183100	315298770	5750	5750	5750	5750	0
169	20240305	183000	315298770	5750	5750	5750	5750	0
170	20240305	182900	315298770	5750	5750	5750	5750	0
171	20240305	182800	315298770	5750	5750	5750	5750	0
172	20240305	182700	315298770	5750	5750	5750	5750	0
173	20240305	182600	315298770	5750	5750	5750	5750	0
174	20240305	182500	315298770	5750	5750	5750	5750	0
175	20240305	182400	315298770	5750	5750	5750	5750	0
176	20240305	182300	315298770	5750	5750	5750	5750	0
177	20240305	182200	315298770	5750	5750	5750	5750	0
178	20240305	182100	315298770	5750	5750	5750	5750	0
179	20240305	182000	315298770	5750	5750	5750	5750	0
180	20240305	181900	315298770	5750	5750	5750	5750	0
181	20240305	181800	315298770	5750	5750	5750	5750	0
182	20240305	181700	315298770	5750	5750	5750	5750	1254
183	20240305	181600	315298770	5750	5750	5750	5750	0
184	20240305	181500	315298770	5750	5750	5750	5750	0
185	20240305	181400	315298770	5750	5750	5750	5750	0
186	20240305	181300	315298770	5750	5750	5750	5750	0
187	20240305	181200	315298770	5750	5750	5750	5750	0
188	20240305	181100	315298770	5750	5750	5750	5750	0
189	20240305	181000	315298770	5750	5750	5750	5750	0
190	20240305	180900	315298770	5750	5750	5750	5750	0
191	20240305	180800	315298770	5750	5750	5750	5750	0
192	20240305	180700	315298770	5750	5750	5750	5750	0
193	20240305	180600	315298770	5750	5750	5750	5750	0
194	20240305	180500	315298770	5750	5750	5750	5750	0
195	20240305	180400	315298770	5750	5750	5750	5750	0
196	20240305	180300	315298770	5750	5750	5750	5750	0
197	20240305	180200	315298770	5750	5750	5750	5750	0
198	20240305	180100	315298770	5750	5750	5750	5750	0
199	20240305	180000	315298770	5750	5750	5750	5750	0
200	20240305	175900	315298770	5750	5750	5750	5750	0
201	20240305	175800	315298770	5750	5750	5750	5750	0
202	20240305	175700	315298770	5750	5750	5750	5750	0
203	20240305	175600	315298770	5750	5750	5750	5750	0
204	20240305	175500	315298770	5750	5750	5750	5750	0
205	20240305	175400	315298770	5750	5750	5750	5750	0
206	20240305	175300	315298770	5750	5750	5750	5750	0
207	20240305	175200	315298770	5750	5750	5750	5750	0
208	20240305	175100	315298770	5750	5750	5750	5750	0
209	20240305	175000	315298770	5750	5750	5750	5750	0
210	20240305	174900	315298770	5750	5750	5750	5750	0
211	20240305	174800	315298770	5750	5750	5750	5750	0
212	20240305	174700	315298770	5750	5750	5750	5750	1254
213	20240305	174600	315298770	5750	5750	5750	5750	0
214	20240305	174500	315298770	5750	5750	5750	5750	0
215	20240305	174400	315298770	5750	5750	5750	5750	0
216	20240305	174300	315298770	5750	5750	5750	5750	0
217	20240305	174200	315298770	5750	5750	5750	5750	0
218	20240305	174100	315298770	5750	5750	5750	5750	0
219	20240305	174000	315298770	5750	5750	5750	5750	0
220	20240305	173900	315298770	5750	5750	5750	5750	0
221	20240305	173800	315298770	5750	5750	5750	5750	0
222	20240305	173700	315298770	5750	5750	5750	5750	0
223	20240305	173600	315298770	5750	5750	5750	5750	0
224	20240305	173500	315298770	5750	5750	5750	5750	0
225	20240305	173400	315298770	5750	5750	5750	5750	0
226	20240305	173300	315298770	5750	5750	5750	5750	0
227	20240305	173200	315298770	5750	5750	5750	5750	0
228	20240305	173100	315298770	5750	5750	5750	5750	0
229	20240305	173000	315298770	5750	5750	5750	5750	0
230	20240305	172900	315298770	5750	5750	5750	5750	0
231	20240305	172800	315298770	5750	5750	5750	5750	0
232	20240305	172700	315298770	5750	5750	5750	5750	0
233	20240305	172600	315298770	5750	5750	5750	5750	0
234	20240305	172500	315298770	5750	5750	5750	5750	0
235	20240305	172400	315298770	5750	5750	5750	5750	0
236	20240305	172300	315298770	5750	5750	5750	5750	0
237	20240305	172200	315298770	5750	5750	5750	5750	0
238	20240305	172100	315298770	5750	5750	5750	5750	0
239	20240305	172000	315298770	5750	5750	5750	5750	0
240	20240305	171900	315298770	5750	5750	5750	5750	0
241	20240305	171800	315298770	5750	5750	5750	5750	0
242	20240305	171700	315298770	5750	5750	5750	5750	1254
243	20240305	171600	315298770	5750	5750	5750	5750	0
244	20240305	171500	315298770	5750	5750	5750	5750	0
245	20240305	171400	315298770	5750	5750	5750	5750	0
246	20240305	171300	315298770	5750	5750	5750	5750	0
247	20240305	171200	315298770	5750	5750	5750	5750	0
248	20240305	171100	315298770	5750	5750	5750	5750	0
249	20240305	171000	315298770	5750	5750	5750	5750	0
250	20240305	170900	315298770	5750	5750	5750	5750	0
251	20240305	170800	315298770	5750	5750	5750	5750	0
252	20240305	170700	315298770	5750	5750	5750	5750	0
253	20240305	170600	315298770	5750	5750	5750	5750	0
254	20240305	170500	315298770	5750	5750	5750	5750	0
255	20240305	170400	315298770	5750	5750	5750	5750	0
256	20240305	170300	315298770	5750	5750	5750	5750	0
257	20240305	170200	315298770	5750	5750	5750	5750	0
258	20240305	170100	315298770	5750	5750	5750	5750	0
259	20240305	170000	315298770	5750	5750	5750	5750	0
260	20240305	165900	315298770	5750	5750	5750	5750	0
261	20240305	165800	315298770	5750	5750	5750	5750	0
262	20240305	165700	315298770	5750	5750	5750	5750	0
263	20240305	165600	315298770	5750	5750	5750	5750	0
264	20240305	165500	315298770	5750	5750	5750	5750	0
265	20240305	165400	315298770	5750	5750	5750	5750	0
266	20240305	165300	315298770	5750	5750	5750	5750	0
267	20240305	165200	315298770	5750	5750	5750	5750	0
268	20240305	165100	315298770	5750	5750	5750	5750	0
269	20240305	165000	315298770	5750	5750	5750	5750	0
270	20240305	164900	315298770	5750	5750	5750	5750	0
271	20240305	164800	315298770	5750	5750	5750	5750	0
272	20240305	164700	315298770	5750	5750	5750	5750	1254
273	20240305	164600	315298770	5750	5750	5750	5750	0
274	20240305	164500	315298770	5750	5750	5750	5750	0
275	20240305	164400	315298770	5750	5750	5750	5750	0
276	20240305	164300	315298770	5750	5750	5750	5750	0
277	20240305	164200	315298770	5750	5750	5750	5750	0
278	20240305	164100	315298770	5750	5750	5750	5750	0
279	20240305	164000	315298770	5750	5750	5750	5750	0
280	20240305	163900	315298770	5750	5750	5750	5750	0
281	20240305	163800	315298770	5750	5750	5750	5750	0
282	20240305	163700	315298770	5750	5750	5750	5750	0
283	20240305	163600	315298770	5750	5750	5750	5750	0
284	20240305	163500	315298770	5750	5750	5750	5750	0
285	20240305	163400	315298770	5750	5750	5750	5750	0
286	20240305	163300	315298770	5750	5750	5750	5750	0
287	20240305	163200	315298770	5750	5750	5750	5750	0
288	20240305	163100	315298770	5750	5750	5750	5750	0
289	20240305	163000	315298770	5750	5750	5750	5750	0
290	20240305	162900	315298770	5750	5750	5750	5750	0
291	20240305	162800	315298770	5750	5750	5750	5750	0
292	20240305	162700	315298770	5750	5750	5750	5750	0
293	20240305	162600	315298770	5750	5750	5750	5750	0
294	20240305	162500	315298770	5750	5750	5750	5750	0
295	20240305	162400	315298770	5750	5750	5750	5750	0
296	20240305	162300	315298770	5750	5750	5750	5750	0
297	20240305	162200	315298770	5750	5750	5750	5750	0
298	20240305	162100	315298770	5750	5750	5750	5750	0
299	20240305	162000	315298770	5750	5750	5750	5750	0
300	20240305	161900	315298770	5750	5750	5750	5750	0
301	20240305	161800	315298770	5750	5750	5750	5750	0
302	20240305	161700	315298770	5750	5750	5750	5750	1254
303	20240305	161600	315298770	5750	5750	5750	5750	0
304	20240305	161500	315298770	5750	5750	5750	5750	0
305	20240305	161400	315298770	5750	5750	5750	5750	0
306	20240305	161300	315298770	5750	5750	5750	5750	0
307	20240305	161200	315298770	5750	5750	5750	5750	0
308	20240305	161100	315298770	5750	5750	5750	5750	0
309	20240305	161000	315298770	5750	5750	5750	5750	0
310	20240305	160900	315298770	5750	5750	5750	5750	0
311	20240305	160800	315298770	5750	5750	5750	5750	0
312	20240305	160700	315298770	5750	5750	5750	5750	0
313	20240305	160600	315298770	5750	5750	5750	5750	0
314	20240305	160500	315298770	5750	5750	5750	5750	0
315	20240305	160400	315298770	5750	5750	5750	5750	0
316	20240305	160300	315298770	5750	5750	5750	5750	0
317	20240305	160200	315298770	5750	5750	5750	5750	0
318	20240305	160100	315298770	5750	5750	5750	5750	0
319	20240305	160000	315298770	5750	5750	5750	5750	0
320	20240305	155900	315298770	5750	5750	5750	5750	0
321	20240305	155800	315298770	5750	5750	5750	5750	0
322	20240305	155700	315298770	5750	5750	5750	5750	0
323	20240305	155600	315298770	5750	5750	5750	5750	0
324	20240305	155500	315298770	5750	5750	5750	5750	0
325	20240305	155400	315298770	5750	5750	5750	5750	0
326	20240305	155300	315298770	5750	5750	5750	5750	0
327	20240305	155200	315298770	5750	5750	5750	5750	0
328	20240305	155100	315298770	5750	5750	5750	5750	0
329	20240305	155000	315298770	5750	5750	5750	5750	0
330	20240305	154900	315298770	5750	5750	5750	5750	0
331	20240305	154800	315298770	5750	5750	5750	5750	0
332	20240305	154700	315298770	5750	5750	5750	5750	1254
333	20240305	154600	315298770	5750	5750	5750	5750	0
334	20240305	154500	315298770	5750	5750	5750	5750	0
335	20240305	154400	315298770	5750	5750	5750	5750	0
336	20240305	154300	315298770	5750	5750	5750	5750	0
337	20240305	154200	315298770	5750	5750	5750	5750	0
338	20240305	154100	315298770	5750	5750	5750	5750	0
339	20240305	154000	315298770	5750	5750	5750	5750	0
340	20240305	153900	315298770	5750	5750	5750	5750	0
341	20240305	153800	315298770	5750	5750	5750	5750	0
342	20240305	153700	315298770	5750	5750	5750	5750	0
343	20240305	153600	315298770	5750	5750	5750	5750	0
344	20240305	153500	315298770	5750	5750	5750	5750	0
345	20240305	153400	315298770	5750	5750	5750	5750	0
346	20240305	153300	315298770	5750	5750	5750	5750	0
347	20240305	153200	315298770	5750	5750	5750	5750	0
348	20240305	153100	315298770	5750	5750	5750	5750	0
349	20240305	153000	315298770	5750	5750	5750	5750	1254
350	20240305	152900	308088270	5720	5720	5720	5720	0
351	20240305	152800	308088270	5720	5720	5720	5720	0
352	20240305	152700	308088270	5720	5720	5720	5720	0
353	20240305	152600	308088270	5720	5720	5720	5720	0
354	20240305	152500	308088270	5720	5720	5720	5720	0
355	20240305	152400	308088270	5720	5720	5720	5720	0
356	20240305	152300	308088270	5720	5720	5720	5720	0
357	20240305	152200	308088270	5720	5720	5720	5720	0
358	20240305	152100	308088270	5720	5720	5720	5720	0
359	20240305	152000	308088270	5720	5720	5720	5720	0
360	20240305	151900	308088270	5720	5720	5720	5720	0
361	20240305	151800	308088270	5720	5720	5720	5720	154
362	20240305	151700	307207390	5720	5720	5720	5720	0
363	20240305	151600	307207390	5720	5720	5720	5680	215
364	20240305	151500	305986110	5690	5690	5690	5690	1
365	20240305	151400	305980420	5690	5690	5690	5690	9
366	20240305	151300	305929210	5680	5680	5680	5680	0
367	20240305	151200	305929210	5680	5680	5680	5680	18
368	20240305	151100	305826970	5680	5680	5680	5680	11
369	20240305	151000	305764490	5680	5680	5680	5680	171
370	20240305	150900	304793210	5680	5680	5680	5680	0
371	20240305	150800	304793210	5680	5680	5680	5680	0
372	20240305	150700	304793210	5680	5680	5680	5680	0
373	20240305	150600	304793210	5680	5680	5680	5680	0
374	20240305	150500	304793210	5680	5680	5680	5680	18
375	20240305	150400	304690970	5660	5660	5660	5660	0
376	20240305	150300	304690970	5660	5660	5660	5660	0
377	20240305	150200	304690970	5660	5660	5660	5660	0
378	20240305	150100	304690970	5660	5660	5660	5660	0
379	20240305	150000	304690970	5660	5660	5660	5660	0
380	20240305	145900	304690970	5660	5660	5660	5660	4
381	20240305	145800	304668330	5660	5630	5660	5630	31
382	20240305	145700	304493380	5640	5640	5640	5640	33
383	20240305	145600	304307260	5640	5640	5640	5640	0
384	20240305	145500	304307260	5640	5640	5640	5640	33
385	20240305	145400	304121140	5640	5640	5640	5640	33
386	20240305	145300	303935020	5640	5640	5640	5640	19
387	20240305	145200	303827860	5640	5640	5640	5640	15
388	20240305	145100	303743260	5630	5640	5640	5630	40
389	20240305	145000	303518050	5640	5640	5640	5640	10
390	20240305	144900	303461650	5640	5630	5640	5630	49
391	20240305	144800	303185620	5630	5630	5630	5630	19
392	20240305	144700	303078650	5620	5630	5630	5620	319
393	20240305	144600	301282840	5620	5630	5630	5620	268
394	20240305	144500	299775480	5640	5640	5640	5640	4
395	20240305	144400	299752920	5630	5630	5630	5630	46
396	20240305	144300	299493940	5640	5640	5640	5640	4
397	20240305	144200	299471380	5630	5630	5630	5630	18
398	20240305	144100	299370040	5640	5640	5640	5640	32
399	20240305	144000	299189560	5640	5640	5640	5640	17
400	20240305	143900	299093680	5640	5650	5650	5640	1815
401	20240305	143800	288853970	5650	5650	5650	5650	13
402	20240305	143700	288780520	5650	5650	5650	5640	297
403	20240305	143600	287105110	5650	5650	5650	5650	17
404	20240305	143500	287009060	5640	5640	5640	5640	17
405	20240305	143400	286913180	5630	5650	5650	5610	854
406	20240305	143300	282112970	5650	5660	5660	5650	311
407	20240305	143200	280354770	5660	5660	5660	5660	16
408	20240305	143100	280264210	5670	5670	5670	5660	35
409	20240305	143000	280066090	5660	5660	5660	5660	16
410	20240305	142900	279975530	5660	5660	5660	5660	34
411	20240305	142800	279783090	5680	5670	5680	5670	17
412	20240305	142700	279686690	5720	5670	5720	5670	36
413	20240305	142600	279482500	5660	5660	5660	5660	0
414	20240305	142500	279482500	5660	5660	5660	5660	27
415	20240305	142400	279329680	5670	5660	5670	5660	23
416	20240305	142300	279199440	5670	5670	5670	5670	33
417	20240305	142200	279012330	5670	5670	5670	5670	0
418	20240305	142100	279012330	5670	5680	5680	5670	33
419	20240305	142000	278825070	5680	5680	5680	5680	17
420	20240305	141900	278728510	5670	5670	5670	5670	33
421	20240305	141800	278541400	5680	5680	5680	5680	34
422	20240305	141700	278348280	5680	5670	5680	5670	27
423	20240305	141600	278195030	5660	5660	5660	5660	17
424	20240305	141500	278098810	5670	5690	5690	5670	498
425	20240305	141400	275274980	5690	5690	5690	5690	129
426	20240305	141300	274540970	5690	5690	5690	5690	2
427	20240305	141200	274529590	5700	5700	5700	5700	107
428	20240305	141100	273919690	5700	5700	5700	5700	0
429	20240305	141000	273919690	5700	5700	5700	5700	0
430	20240305	140900	273919690	5700	5700	5700	5700	0
431	20240305	140800	273919690	5700	5720	5720	5700	800
432	20240305	140700	269357430	5720	5730	5730	5720	362
433	20240305	140600	267284790	5730	5740	5740	5730	25
434	20240305	140500	267141450	5740	5740	5740	5740	40
435	20240305	140400	266911850	5740	5750	5750	5740	100
436	20240305	140300	266337840	5740	5740	5740	5740	0
437	20240305	140200	266337840	5740	5740	5750	5740	54
438	20240305	140100	266027870	5740	5750	5750	5740	224
439	20240305	140000	264742040	5780	5750	5780	5730	39
440	20240305	135900	264517680	5790	5790	5790	5790	0
441	20240305	135800	264517680	5790	5790	5790	5790	0
442	20240305	135700	264517680	5790	5790	5790	5790	0
443	20240305	135600	264517680	5790	5790	5790	5790	3750
444	20240305	135500	242805180	5800	5810	5810	5800	235
445	20240305	135400	241441830	5820	5820	5820	5820	4
446	20240305	135300	241418550	5830	5800	5830	5790	852
447	20240305	135200	236475080	5800	5820	5840	5800	121
448	20240305	135100	235772840	5830	5840	5840	5790	228
449	20240305	135000	234443080	5840	5790	5840	5790	539
450	20240305	134900	231297610	5730	5750	5750	5730	20
451	20240305	134800	231182910	5800	5760	5800	5760	1541
452	20240305	134700	222252530	5760	5760	5760	5760	2
453	20240305	134600	222241010	5760	5760	5760	5760	0
454	20240305	134500	222241010	5760	5760	5760	5760	0
455	20240305	134400	222241010	5760	5760	5760	5760	173
456	20240305	134300	221244530	5760	5760	5760	5760	30
457	20240305	134200	221071730	5760	5760	5760	5760	0
458	20240305	134100	221071730	5760	5760	5760	5760	200
459	20240305	134000	219919730	5760	5760	5760	5760	0
460	20240305	133900	219919730	5760	5750	5770	5750	52
461	20240305	133800	219620210	5750	5730	5760	5730	844
462	20240305	133700	214770540	5720	5720	5720	5720	0
463	20240305	133600	214770540	5720	5720	5720	5720	0
464	20240305	133500	214770540	5720	5720	5720	5720	31
465	20240305	133400	214593220	5720	5720	5720	5720	20
466	20240305	133300	214478820	5720	5720	5720	5720	0
467	20240305	133200	214478820	5720	5720	5720	5720	0
468	20240305	133100	214478820	5720	5720	5720	5720	0
469	20240305	133000	214478820	5720	5720	5720	5720	0
470	20240305	132900	214478820	5720	5720	5720	5720	2
471	20240305	132800	214467380	5700	5700	5700	5700	0
472	20240305	132700	214467380	5700	5700	5700	5700	0
473	20240305	132600	214467380	5700	5700	5700	5700	0
474	20240305	132500	214467380	5700	5710	5720	5700	52
475	20240305	132400	214170850	5700	5730	5760	5700	203
476	20240305	132300	213010620	5720	5690	5720	5690	2
477	20240305	132200	212999210	5680	5680	5680	5680	0
478	20240305	132100	212999210	5680	5690	5690	5680	500
479	20240305	132000	210159140	5680	5690	5690	5680	30
480	20240305	131900	209988560	5690	5690	5690	5690	2
481	20240305	131800	209977180	5700	5700	5700	5700	7
482	20240305	131700	209937280	5700	5700	5700	5700	1
483	20240305	131600	209931580	5700	5700	5700	5700	18
484	20240305	131500	209828980	5700	5700	5700	5700	18
485	20240305	131400	209726380	5750	5690	5750	5690	500
486	20240305	131300	206859950	5690	5690	5690	5690	0
487	20240305	131200	206859950	5690	5690	5690	5690	0
488	20240305	131100	206859950	5690	5670	5690	5660	327
489	20240305	131000	204999580	5670	5670	5670	5670	0
490	20240305	130900	204999580	5670	5670	5670	5670	0
491	20240305	130800	204999580	5670	5670	5670	5670	102
492	20240305	130700	204421240	5710	5710	5710	5710	2
493	20240305	130600	204409820	5660	5660	5660	5660	0
494	20240305	130500	204409820	5660	5660	5660	5660	1
495	20240305	130400	204404160	5710	5710	5710	5710	0
496	20240305	130300	204404160	5710	5660	5710	5660	73
497	20240305	130200	203989770	5660	5640	5660	5640	3
498	20240305	130100	203972830	5640	5640	5640	5640	3
499	20240305	130000	203955910	5640	5640	5640	5640	35
500	20240305	125900	203758510	5610	5610	5610	5610	7
501	20240305	125800	203719240	5650	5650	5650	5650	0
502	20240305	125700	203719240	5650	5650	5650	5650	0
503	20240305	125600	203719240	5650	5650	5650	5650	150
504	20240305	125500	202871740	5650	5650	5650	5650	2
505	20240305	125400	202860440	5600	5600	5600	5600	7
506	20240305	125300	202821240	5600	5620	5620	5600	109
507	20240305	125200	202209760	5650	5640	5740	5630	200
508	20240305	125100	201081700	5780	5570	5780	5570	2000
509	20240305	125000	189801300	5550	5540	5550	5540	121
510	20240305	124900	189130950	5530	5520	5530	5520	176
511	20240305	124800	188157680	5510	5510	5510	5510	4
512	20240305	124700	188135640	5510	5510	5510	5510	0
513	20240305	124600	188135640	5510	5510	5510	5510	0
514	20240305	124500	188135640	5510	5510	5510	5510	1
515	20240305	124400	188130130	5500	5500	5500	5500	0
516	20240305	124300	188130130	5500	5500	5500	5500	1
517	20240305	124200	188124630	5490	5490	5490	5490	0
518	20240305	124100	188124630	5490	5490	5490	5490	0
519	20240305	124000	188124630	5490	5490	5490	5490	120
520	20240305	123900	187465830	5460	5460	5460	5460	0
521	20240305	123800	187465830	5460	5470	5470	5460	500
522	20240305	123700	184735800	5460	5460	5460	5460	400
523	20240305	123600	182551800	5450	5450	5450	5450	0
524	20240305	123500	182551800	5450	5450	5450	5450	0
525	20240305	123400	182551800	5450	5450	5450	5450	0
526	20240305	123300	182551800	5450	5450	5450	5450	0
527	20240305	123200	182551800	5450	5450	5450	5450	0
528	20240305	123100	182551800	5450	5450	5450	5450	240
529	20240305	123000	181243800	5470	5470	5470	5470	75
530	20240305	122900	180833550	5440	5440	5440	5440	0
531	20240305	122800	180833550	5440	5440	5440	5440	0
532	20240305	122700	180833550	5440	5440	5440	5440	0
533	20240305	122600	180833550	5440	5440	5440	5440	0
534	20240305	122500	180833550	5440	5450	5450	5440	300
535	20240305	122400	179201250	5450	5450	5450	5450	1147
536	20240305	122300	172950100	5450	5450	5450	5450	0
537	20240305	122200	172950100	5450	5450	5450	5450	0
538	20240305	122100	172950100	5450	5450	5450	5450	0
539	20240305	122000	172950100	5450	5450	5450	5450	0
540	20240305	121900	172950100	5450	5450	5450	5450	132
541	20240305	121800	172230700	5450	5450	5450	5450	200
542	20240305	121700	171140700	5450	5450	5450	5450	0
543	20240305	121600	171140700	5450	5450	5450	5450	23
544	20240305	121500	171015350	5460	5460	5460	5460	0
545	20240305	121400	171015350	5460	5460	5460	5460	0
546	20240305	121300	171015350	5460	5470	5470	5460	47
547	20240305	121200	170758610	5480	5480	5480	5480	35
548	20240305	121100	170566810	5470	5470	5470	5470	381
549	20240305	121000	168482740	5440	5440	5440	5440	0
550	20240305	120900	168482740	5440	5450	5450	5440	600
551	20240305	120800	165218410	5440	5450	5450	5440	600
552	20240305	120700	161953290	5450	5450	5450	5450	0
553	20240305	120600	161953290	5450	5450	5450	5450	0
554	20240305	120500	161953290	5450	5450	5450	5450	336
555	20240305	120400	160122090	5440	5440	5440	5440	0
556	20240305	120300	160122090	5440	5440	5440	5440	40
557	20240305	120200	159904490	5450	5450	5450	5450	0
558	20240305	120100	159904490	5450	5450	5450	5450	0
559	20240305	120000	159904490	5450	5450	5450	5450	17
560	20240305	115900	159811840	5450	5440	5450	5440	71
561	20240305	115800	159425510	5440	5450	5450	5440	289
562	20240305	115700	157851460	5450	5440	5450	5440	129
563	20240305	115600	157149120	5440	5450	5450	5440	287
564	20240305	115500	155584980	5460	5460	5460	5460	58
565	20240305	115400	155268300	5460	5460	5460	5460	263
566	20240305	115300	153832320	5460	5460	5460	5460	106
567	20240305	115200	153253560	5460	5450	5460	5450	202
568	20240305	115100	152152640	5460	5460	5460	5450	369
569	20240305	115000	150140900	5460	5460	5470	5460	209
570	20240305	114900	148999460	5460	5460	5460	5460	56
571	20240305	114800	148693700	5450	5450	5450	5450	0
572	20240305	114700	148693700	5450	5450	5450	5450	119
573	20240305	114600	148045150	5450	5450	5450	5450	0
574	20240305	114500	148045150	5450	5450	5450	5450	119
575	20240305	114400	147396600	5470	5470	5470	5470	9
576	20240305	114300	147347370	5450	5450	5450	5450	117
577	20240305	114200	146709720	5450	5450	5450	5450	0
578	20240305	114100	146709720	5450	5450	5450	5450	7
579	20240305	114000	146671570	5440	5460	5460	5440	696
580	20240305	113900	142878540	5450	5450	5450	5450	50
581	20240305	113800	142606040	5450	5450	5450	5450	55
582	20240305	113700	142306290	5450	5450	5450	5450	0
583	20240305	113600	142306290	5450	5450	5450	5450	122
584	20240305	113500	141641390	5460	5460	5460	5460	1
585	20240305	113400	141635930	5450	5450	5450	5450	64
586	20240305	113300	141287130	5450	5450	5450	5450	66
587	20240305	113200	140927430	5470	5450	5470	5450	117
588	20240305	113100	140289760	5450	5450	5450	5450	0
589	20240305	113000	140289760	5450	5450	5450	5450	0
590	20240305	112900	140289760	5450	5450	5450	5450	60
591	20240305	112800	139962760	5450	5450	5450	5450	94
592	20240305	112700	139450460	5450	5460	5460	5450	45
593	20240305	112600	139204810	5460	5460	5460	5460	26
594	20240305	112500	139062850	5450	5450	5450	5450	80
595	20240305	112400	138626850	5460	5470	5470	5460	43
596	20240305	112300	138392060	5450	5450	5450	5450	110
597	20240305	112200	137792560	5450	5450	5450	5450	0
598	20240305	112100	137792560	5450	5450	5450	5450	0
599	20240305	112000	137792560	5450	5450	5450	5450	69
600	20240305	111900	137416510	5450	5450	5450	5450	64
601	20240305	111800	137067710	5450	5450	5450	5450	55
602	20240305	111700	136767960	5450	5450	5450	5450	128
603	20240305	111600	136070360	5460	5460	5460	5460	0
604	20240305	111500	136070360	5460	5460	5460	5460	1
605	20240305	111400	136064900	5460	5460	5460	5460	51
606	20240305	111300	135786440	5460	5460	5460	5460	64
607	20240305	111200	135437000	5460	5460	5460	5460	55
608	20240305	111100	135136700	5470	5470	5470	5470	73
609	20240305	111000	134737390	5460	5460	5460	5460	0
610	20240305	110900	134737390	5460	5460	5460	5460	123
611	20240305	110800	134065810	5460	5460	5460	5460	7
612	20240305	110700	134027590	5460	5460	5470	5460	137
613	20240305	110600	133279500	5470	5460	5470	5460	68
614	20240305	110500	132908200	5500	5500	5500	5500	20
615	20240305	110400	132798200	5510	5470	5510	5470	23
616	20240305	110300	132671590	5470	5460	5470	5450	160
617	20240305	110200	131798310	5470	5470	5470	5470	0
618	20240305	110100	131798310	5470	5470	5470	5470	139
619	20240305	110000	131037980	5470	5460	5470	5460	88
620	20240305	105900	130557400	5470	5470	5470	5470	642
621	20240305	105800	127045660	5470	5470	5470	5470	61
622	20240305	105700	126711990	5510	5510	5510	5510	1
623	20240305	105600	126706480	5480	5480	5480	5480	62
624	20240305	105500	126366720	5480	5480	5480	5480	128
625	20240305	105400	125665280	5480	5480	5480	5480	0
626	20240305	105300	125665280	5480	5480	5480	5480	4
627	20240305	105200	125643360	5470	5470	5480	5460	133
628	20240305	105100	124916420	5480	5470	5480	5470	86
629	20240305	105000	124445840	5470	5480	5480	5470	361
630	20240305	104900	122470560	5480	5470	5480	5470	120
631	20240305	104800	121813580	5490	5490	5490	5490	10
632	20240305	104700	121758680	5480	5480	5480	5480	193
633	20240305	104600	120701040	5480	5470	5480	5470	92
634	20240305	104500	120197620	5470	5470	5470	5470	68
635	20240305	104400	119825660	5520	5520	5520	5520	0
636	20240305	104300	119825660	5520	5470	5520	5470	50
637	20240305	104200	119552110	5470	5460	5470	5460	84
638	20240305	104100	119093290	5460	5480	5480	5460	417
639	20240305	104000	116814760	5480	5480	5480	5480	123
640	20240305	103900	116140720	5480	5480	5480	5480	74
641	20240305	103800	115735200	5530	5490	5530	5490	41
642	20240305	103700	115510070	5480	5480	5480	5480	62
643	20240305	103600	115170310	5460	5460	5460	5460	0
644	20240305	103500	115170310	5460	5460	5470	5460	112
645	20240305	103400	114558250	5470	5470	5470	5470	0
646	20240305	103300	114558250	5470	5470	5470	5470	144
647	20240305	103200	113770570	5480	5480	5480	5480	0
648	20240305	103100	113770570	5480	5480	5480	5480	304
649	20240305	103000	112104650	5480	5490	5490	5480	83
650	20240305	102900	111649760	5480	5480	5480	5480	75
651	20240305	102800	111238760	5480	5480	5480	5480	531
652	20240305	102700	108328880	5480	5480	5480	5480	5
653	20240305	102600	108301480	5490	5490	5490	5490	53
654	20240305	102500	108010510	5480	5490	5490	5480	104
655	20240305	102400	107440090	5490	5490	5490	5480	86
656	20240305	102300	106968630	5490	5490	5490	5490	7
657	20240305	102200	106930200	5480	5490	5490	5480	120
658	20240305	102100	106272450	5490	5490	5490	5490	44
659	20240305	102000	106030890	5480	5490	5490	5480	572
660	20240305	101900	102891270	5500	5510	5520	5500	508
661	20240305	101800	100093190	5520	5490	5520	5490	126
662	20240305	101700	99399010	5490	5490	5500	5490	107
663	20240305	101600	98811390	5490	5490	5490	5490	438
664	20240305	101500	96406770	5490	5500	5500	5490	257
665	20240305	101400	94995700	5500	5490	5500	5490	128
666	20240305	101300	94291800	5490	5500	5500	5490	425
667	20240305	101200	91957280	5510	5510	5510	5510	14
668	20240305	101100	91880140	5510	5500	5510	5500	115
669	20240305	101000	91247000	5510	5510	5510	5510	0
670	20240305	100900	91247000	5510	5510	5510	5510	56
671	20240305	100800	90938440	5510	5500	5510	5500	70
672	20240305	100700	90553420	5500	5500	5500	5500	245
673	20240305	100600	89205920	5500	5490	5500	5490	128
674	20240305	100500	88502590	5490	5490	5490	5490	0
675	20240305	100400	88502590	5490	5490	5490	5490	56
676	20240305	100300	88195150	5510	5510	5510	5510	1
677	20240305	100200	88189640	5510	5510	5510	5510	50
678	20240305	100100	87914140	5500	5490	5500	5490	104
679	20240305	100000	87342650	5490	5490	5490	5490	0
680	20240305	095900	87342650	5490	5510	5510	5490	134
681	20240305	095800	86605650	5520	5520	5520	5520	511
682	20240305	095700	83784930	5520	5490	5540	5480	1280
683	20240305	095600	76717910	5460	5460	5460	5460	60
684	20240305	095500	76390310	5470	5470	5470	5470	8
685	20240305	095400	76346550	5470	5440	5470	5440	858
686	20240305	095300	71657270	5450	5450	5450	5450	494
687	20240305	095200	68964970	5450	5450	5450	5450	0
688	20240305	095100	68964970	5450	5440	5450	5440	23
689	20240305	095000	68839810	5440	5430	5440	5430	502
690	20240305	094900	66113930	5440	5440	5440	5440	1
691	20240305	094800	66108490	5450	5440	5450	5430	13
692	20240305	094700	66037790	5430	5430	5430	5430	73
693	20240305	094600	65641400	5450	5450	5450	5450	1
694	20240305	094500	65635950	5450	5450	5450	5450	1
695	20240305	094400	65630500	5450	5450	5450	5450	30
696	20240305	094300	65467000	5460	5460	5460	5460	1
697	20240305	094200	65461540	5460	5460	5460	5460	24
698	20240305	094100	65330500	5460	5460	5460	5460	1
699	20240305	094000	65325040	5440	5440	5440	5440	0
700	20240305	093900	65325040	5440	5430	5440	5410	151
701	20240305	093800	64506150	5400	5420	5420	5400	667
702	20240305	093700	60898940	5420	5420	5420	5420	10
703	20240305	093600	60844740	5410	5410	5410	5410	18
704	20240305	093500	60747360	5410	5440	5440	5410	3632
705	20240305	093400	41053450	5440	5440	5440	5440	204
706	20240305	093300	39943690	5430	5430	5430	5430	0
707	20240305	093200	39943690	5430	5430	5430	5430	30
708	20240305	093100	39780790	5440	5430	5440	5430	122
709	20240305	093000	39118270	5430	5430	5430	5430	0
710	20240305	092900	39118270	5430	5440	5440	5430	50
711	20240305	092800	38846760	5420	5430	5430	5420	46
712	20240305	092700	38597020	5470	5470	5470	5470	60
713	20240305	092600	38268820	5490	5460	5490	5420	1007
714	20240305	092500	32789750	5490	5490	5490	5490	0
715	20240305	092400	32789750	5490	5490	5490	5490	68
716	20240305	092300	32416430	5480	5470	5480	5470	136
717	20240305	092200	31671510	5450	5470	5470	5450	336
718	20240305	092100	29839050	5470	5460	5470	5460	595
719	20240305	092000	26585920	5460	5460	5460	5460	70
720	20240305	091900	26203720	5470	5470	5470	5470	57
721	20240305	091800	25891930	5470	5480	5480	5470	177
722	20240305	091700	24922530	5500	5500	5500	5480	215
723	20240305	091600	23741950	5500	5500	5500	5490	136
724	20240305	091500	22995090	5500	5500	5500	5500	437
725	20240305	091400	20591590	5500	5500	5500	5500	833
726	20240305	091300	16010090	5500	5540	5540	5500	124
727	20240305	091200	15326590	5540	5560	5560	5540	271
728	20240305	091100	13821780	5560	5560	5560	5560	0
729	20240305	091000	13821780	5560	5590	5590	5560	639
730	20240305	090900	10254300	5640	5640	5640	5640	0
731	20240305	090800	10254300	5640	5640	5640	5640	8
732	20240305	090700	10209180	5640	5640	5640	5640	124
733	20240305	090600	9509820	5640	5620	5640	5620	63
734	20240305	090500	9155300	5600	5600	5600	5600	134
735	20240305	090400	8404900	5650	5650	5650	5650	11
736	20240305	090300	8342750	5610	5610	5610	5610	9
737	20240305	090200	8292260	5660	5660	5660	5600	28
738	20240305	090100	8134740	5660	5660	5660	5660	0
739	20240305	090000	8134740	5660	5590	5750	5590	1453