KissMeData/327260/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	210900	263163740	9200	9200	9200	9200	1183
3	20240305	210800	263163740	9200	9200	9200	9200	0
4	20240305	210700	263163740	9200	9200	9200	9200	0
5	20240305	210600	263163740	9200	9200	9200	9200	0
6	20240305	210500	263163740	9200	9200	9200	9200	0
7	20240305	210400	263163740	9200	9200	9200	9200	0
8	20240305	210300	263163740	9200	9200	9200	9200	0
9	20240305	210200	263163740	9200	9200	9200	9200	0
10	20240305	210100	263163740	9200	9200	9200	9200	0
11	20240305	210000	263163740	9200	9200	9200	9200	0
12	20240305	205900	263163740	9200	9200	9200	9200	0
13	20240305	205800	263163740	9200	9200	9200	9200	0
14	20240305	205700	263163740	9200	9200	9200	9200	0
15	20240305	205600	263163740	9200	9200	9200	9200	0
16	20240305	205500	263163740	9200	9200	9200	9200	0
17	20240305	205400	263163740	9200	9200	9200	9200	0
18	20240305	205300	263163740	9200	9200	9200	9200	0
19	20240305	205200	263163740	9200	9200	9200	9200	0
20	20240305	205100	263163740	9200	9200	9200	9200	0
21	20240305	205000	263163740	9200	9200	9200	9200	0
22	20240305	204900	263163740	9200	9200	9200	9200	0
23	20240305	204800	263163740	9200	9200	9200	9200	0
24	20240305	204700	263163740	9200	9200	9200	9200	0
25	20240305	204600	263163740	9200	9200	9200	9200	0
26	20240305	204500	263163740	9200	9200	9200	9200	0
27	20240305	204400	263163740	9200	9200	9200	9200	0
28	20240305	204300	263163740	9200	9200	9200	9200	0
29	20240305	204200	263163740	9200	9200	9200	9200	0
30	20240305	204100	263163740	9200	9200	9200	9200	0
31	20240305	204000	263163740	9200	9200	9200	9200	0
32	20240305	203900	263163740	9200	9200	9200	9200	1183
33	20240305	203800	263163740	9200	9200	9200	9200	0
34	20240305	203700	263163740	9200	9200	9200	9200	0
35	20240305	203600	263163740	9200	9200	9200	9200	0
36	20240305	203500	263163740	9200	9200	9200	9200	0
37	20240305	203400	263163740	9200	9200	9200	9200	0
38	20240305	203300	263163740	9200	9200	9200	9200	0
39	20240305	203200	263163740	9200	9200	9200	9200	0
40	20240305	203100	263163740	9200	9200	9200	9200	0
41	20240305	203000	263163740	9200	9200	9200	9200	0
42	20240305	202900	263163740	9200	9200	9200	9200	0
43	20240305	202800	263163740	9200	9200	9200	9200	0
44	20240305	202700	263163740	9200	9200	9200	9200	0
45	20240305	202600	263163740	9200	9200	9200	9200	0
46	20240305	202500	263163740	9200	9200	9200	9200	0
47	20240305	202400	263163740	9200	9200	9200	9200	0
48	20240305	202300	263163740	9200	9200	9200	9200	0
49	20240305	202200	263163740	9200	9200	9200	9200	0
50	20240305	202100	263163740	9200	9200	9200	9200	0
51	20240305	202000	263163740	9200	9200	9200	9200	0
52	20240305	201900	263163740	9200	9200	9200	9200	0
53	20240305	201800	263163740	9200	9200	9200	9200	0
54	20240305	201700	263163740	9200	9200	9200	9200	0
55	20240305	201600	263163740	9200	9200	9200	9200	0
56	20240305	201500	263163740	9200	9200	9200	9200	0
57	20240305	201400	263163740	9200	9200	9200	9200	0
58	20240305	201300	263163740	9200	9200	9200	9200	0
59	20240305	201200	263163740	9200	9200	9200	9200	0
60	20240305	201100	263163740	9200	9200	9200	9200	0
61	20240305	201000	263163740	9200	9200	9200	9200	0
62	20240305	200900	263163740	9200	9200	9200	9200	1183
63	20240305	200800	263163740	9200	9200	9200	9200	0
64	20240305	200700	263163740	9200	9200	9200	9200	0
65	20240305	200600	263163740	9200	9200	9200	9200	0
66	20240305	200500	263163740	9200	9200	9200	9200	0
67	20240305	200400	263163740	9200	9200	9200	9200	0
68	20240305	200300	263163740	9200	9200	9200	9200	0
69	20240305	200200	263163740	9200	9200	9200	9200	0
70	20240305	200100	263163740	9200	9200	9200	9200	0
71	20240305	200000	263163740	9200	9200	9200	9200	0
72	20240305	195900	263163740	9200	9200	9200	9200	0
73	20240305	195800	263163740	9200	9200	9200	9200	0
74	20240305	195700	263163740	9200	9200	9200	9200	0
75	20240305	195600	263163740	9200	9200	9200	9200	0
76	20240305	195500	263163740	9200	9200	9200	9200	0
77	20240305	195400	263163740	9200	9200	9200	9200	0
78	20240305	195300	263163740	9200	9200	9200	9200	0
79	20240305	195200	263163740	9200	9200	9200	9200	0
80	20240305	195100	263163740	9200	9200	9200	9200	0
81	20240305	195000	263163740	9200	9200	9200	9200	0
82	20240305	194900	263163740	9200	9200	9200	9200	0
83	20240305	194800	263163740	9200	9200	9200	9200	0
84	20240305	194700	263163740	9200	9200	9200	9200	0
85	20240305	194600	263163740	9200	9200	9200	9200	0
86	20240305	194500	263163740	9200	9200	9200	9200	0
87	20240305	194400	263163740	9200	9200	9200	9200	0
88	20240305	194300	263163740	9200	9200	9200	9200	0
89	20240305	194200	263163740	9200	9200	9200	9200	0
90	20240305	194100	263163740	9200	9200	9200	9200	0
91	20240305	194000	263163740	9200	9200	9200	9200	0
92	20240305	193900	263163740	9200	9200	9200	9200	1183
93	20240305	193800	263163740	9200	9200	9200	9200	0
94	20240305	193700	263163740	9200	9200	9200	9200	0
95	20240305	193600	263163740	9200	9200	9200	9200	0
96	20240305	193500	263163740	9200	9200	9200	9200	0
97	20240305	193400	263163740	9200	9200	9200	9200	0
98	20240305	193300	263163740	9200	9200	9200	9200	0
99	20240305	193200	263163740	9200	9200	9200	9200	0
100	20240305	193100	263163740	9200	9200	9200	9200	0
101	20240305	193000	263163740	9200	9200	9200	9200	0
102	20240305	192900	263163740	9200	9200	9200	9200	0
103	20240305	192800	263163740	9200	9200	9200	9200	0
104	20240305	192700	263163740	9200	9200	9200	9200	0
105	20240305	192600	263163740	9200	9200	9200	9200	0
106	20240305	192500	263163740	9200	9200	9200	9200	0
107	20240305	192400	263163740	9200	9200	9200	9200	0
108	20240305	192300	263163740	9200	9200	9200	9200	0
109	20240305	192200	263163740	9200	9200	9200	9200	0
110	20240305	192100	263163740	9200	9200	9200	9200	0
111	20240305	192000	263163740	9200	9200	9200	9200	0
112	20240305	191900	263163740	9200	9200	9200	9200	0
113	20240305	191800	263163740	9200	9200	9200	9200	0
114	20240305	191700	263163740	9200	9200	9200	9200	0
115	20240305	191600	263163740	9200	9200	9200	9200	0
116	20240305	191500	263163740	9200	9200	9200	9200	0
117	20240305	191400	263163740	9200	9200	9200	9200	0
118	20240305	191300	263163740	9200	9200	9200	9200	0
119	20240305	191200	263163740	9200	9200	9200	9200	0
120	20240305	191100	263163740	9200	9200	9200	9200	0
121	20240305	191000	263163740	9200	9200	9200	9200	0
122	20240305	190900	263163740	9200	9200	9200	9200	1183
123	20240305	190800	263163740	9200	9200	9200	9200	0
124	20240305	190700	263163740	9200	9200	9200	9200	0
125	20240305	190600	263163740	9200	9200	9200	9200	0
126	20240305	190500	263163740	9200	9200	9200	9200	0
127	20240305	190400	263163740	9200	9200	9200	9200	0
128	20240305	190300	263163740	9200	9200	9200	9200	0
129	20240305	190200	263163740	9200	9200	9200	9200	0
130	20240305	190100	263163740	9200	9200	9200	9200	0
131	20240305	190000	263163740	9200	9200	9200	9200	0
132	20240305	185900	263163740	9200	9200	9200	9200	0
133	20240305	185800	263163740	9200	9200	9200	9200	0
134	20240305	185700	263163740	9200	9200	9200	9200	0
135	20240305	185600	263163740	9200	9200	9200	9200	0
136	20240305	185500	263163740	9200	9200	9200	9200	0
137	20240305	185400	263163740	9200	9200	9200	9200	0
138	20240305	185300	263163740	9200	9200	9200	9200	0
139	20240305	185200	263163740	9200	9200	9200	9200	0
140	20240305	185100	263163740	9200	9200	9200	9200	0
141	20240305	185000	263163740	9200	9200	9200	9200	0
142	20240305	184900	263163740	9200	9200	9200	9200	0
143	20240305	184800	263163740	9200	9200	9200	9200	0
144	20240305	184700	263163740	9200	9200	9200	9200	0
145	20240305	184600	263163740	9200	9200	9200	9200	0
146	20240305	184500	263163740	9200	9200	9200	9200	0
147	20240305	184400	263163740	9200	9200	9200	9200	0
148	20240305	184300	263163740	9200	9200	9200	9200	0
149	20240305	184200	263163740	9200	9200	9200	9200	0
150	20240305	184100	263163740	9200	9200	9200	9200	0
151	20240305	184000	263163740	9200	9200	9200	9200	0
152	20240305	183900	263163740	9200	9200	9200	9200	1183
153	20240305	183800	263163740	9200	9200	9200	9200	0
154	20240305	183700	263163740	9200	9200	9200	9200	0
155	20240305	183600	263163740	9200	9200	9200	9200	0
156	20240305	183500	263163740	9200	9200	9200	9200	0
157	20240305	183400	263163740	9200	9200	9200	9200	0
158	20240305	183300	263163740	9200	9200	9200	9200	0
159	20240305	183200	263163740	9200	9200	9200	9200	0
160	20240305	183100	263163740	9200	9200	9200	9200	0
161	20240305	183000	263163740	9200	9200	9200	9200	0
162	20240305	182900	263163740	9200	9200	9200	9200	0
163	20240305	182800	263163740	9200	9200	9200	9200	0
164	20240305	182700	263163740	9200	9200	9200	9200	0
165	20240305	182600	263163740	9200	9200	9200	9200	0
166	20240305	182500	263163740	9200	9200	9200	9200	0
167	20240305	182400	263163740	9200	9200	9200	9200	0
168	20240305	182300	263163740	9200	9200	9200	9200	0
169	20240305	182200	263163740	9200	9200	9200	9200	0
170	20240305	182100	263163740	9200	9200	9200	9200	0
171	20240305	182000	263163740	9200	9200	9200	9200	0
172	20240305	181900	263163740	9200	9200	9200	9200	0
173	20240305	181800	263163740	9200	9200	9200	9200	0
174	20240305	181700	263163740	9200	9200	9200	9200	0
175	20240305	181600	263163740	9200	9200	9200	9200	0
176	20240305	181500	263163740	9200	9200	9200	9200	0
177	20240305	181400	263163740	9200	9200	9200	9200	0
178	20240305	181300	263163740	9200	9200	9200	9200	0
179	20240305	181200	263163740	9200	9200	9200	9200	0
180	20240305	181100	263163740	9200	9200	9200	9200	0
181	20240305	181000	263163740	9200	9200	9200	9200	0
182	20240305	180900	263163740	9200	9200	9200	9200	1183
183	20240305	180800	263163740	9200	9200	9200	9200	0
184	20240305	180700	263163740	9200	9200	9200	9200	0
185	20240305	180600	263163740	9200	9200	9200	9200	0
186	20240305	180500	263163740	9200	9200	9200	9200	0
187	20240305	180400	263163740	9200	9200	9200	9200	0
188	20240305	180300	263163740	9200	9200	9200	9200	0
189	20240305	180200	263163740	9200	9200	9200	9200	0
190	20240305	180100	263163740	9200	9200	9200	9200	0
191	20240305	180000	263163740	9200	9200	9200	9200	0
192	20240305	175900	263163740	9200	9200	9200	9200	0
193	20240305	175800	263163740	9200	9200	9200	9200	0
194	20240305	175700	263163740	9200	9200	9200	9200	0
195	20240305	175600	263163740	9200	9200	9200	9200	0
196	20240305	175500	263163740	9200	9200	9200	9200	0
197	20240305	175400	263163740	9200	9200	9200	9200	0
198	20240305	175300	263163740	9200	9200	9200	9200	0
199	20240305	175200	263163740	9200	9200	9200	9200	0
200	20240305	175100	263163740	9200	9200	9200	9200	0
201	20240305	175000	263163740	9200	9200	9200	9200	0
202	20240305	174900	263163740	9200	9200	9200	9200	0
203	20240305	174800	263163740	9200	9200	9200	9200	0
204	20240305	174700	263163740	9200	9200	9200	9200	0
205	20240305	174600	263163740	9200	9200	9200	9200	0
206	20240305	174500	263163740	9200	9200	9200	9200	0
207	20240305	174400	263163740	9200	9200	9200	9200	0
208	20240305	174300	263163740	9200	9200	9200	9200	0
209	20240305	174200	263163740	9200	9200	9200	9200	0
210	20240305	174100	263163740	9200	9200	9200	9200	0
211	20240305	174000	263163740	9200	9200	9200	9200	0
212	20240305	173900	263163740	9200	9200	9200	9200	1183
213	20240305	173800	263163740	9200	9200	9200	9200	0
214	20240305	173700	263163740	9200	9200	9200	9200	0
215	20240305	173600	263163740	9200	9200	9200	9200	0
216	20240305	173500	263163740	9200	9200	9200	9200	0
217	20240305	173400	263163740	9200	9200	9200	9200	0
218	20240305	173300	263163740	9200	9200	9200	9200	0
219	20240305	173200	263163740	9200	9200	9200	9200	0
220	20240305	173100	263163740	9200	9200	9200	9200	0
221	20240305	173000	263163740	9200	9200	9200	9200	0
222	20240305	172900	263163740	9200	9200	9200	9200	0
223	20240305	172800	263163740	9200	9200	9200	9200	0
224	20240305	172700	263163740	9200	9200	9200	9200	0
225	20240305	172600	263163740	9200	9200	9200	9200	0
226	20240305	172500	263163740	9200	9200	9200	9200	0
227	20240305	172400	263163740	9200	9200	9200	9200	0
228	20240305	172300	263163740	9200	9200	9200	9200	0
229	20240305	172200	263163740	9200	9200	9200	9200	0
230	20240305	172100	263163740	9200	9200	9200	9200	0
231	20240305	172000	263163740	9200	9200	9200	9200	0
232	20240305	171900	263163740	9200	9200	9200	9200	0
233	20240305	171800	263163740	9200	9200	9200	9200	0
234	20240305	171700	263163740	9200	9200	9200	9200	0
235	20240305	171600	263163740	9200	9200	9200	9200	0
236	20240305	171500	263163740	9200	9200	9200	9200	0
237	20240305	171400	263163740	9200	9200	9200	9200	0
238	20240305	171300	263163740	9200	9200	9200	9200	0
239	20240305	171200	263163740	9200	9200	9200	9200	0
240	20240305	171100	263163740	9200	9200	9200	9200	0
241	20240305	171000	263163740	9200	9200	9200	9200	0
242	20240305	170900	263163740	9200	9200	9200	9200	1183
243	20240305	170800	263163740	9200	9200	9200	9200	0
244	20240305	170700	263163740	9200	9200	9200	9200	0
245	20240305	170600	263163740	9200	9200	9200	9200	0
246	20240305	170500	263163740	9200	9200	9200	9200	0
247	20240305	170400	263163740	9200	9200	9200	9200	0
248	20240305	170300	263163740	9200	9200	9200	9200	0
249	20240305	170200	263163740	9200	9200	9200	9200	0
250	20240305	170100	263163740	9200	9200	9200	9200	0
251	20240305	170000	263163740	9200	9200	9200	9200	0
252	20240305	165900	263163740	9200	9200	9200	9200	0
253	20240305	165800	263163740	9200	9200	9200	9200	0
254	20240305	165700	263163740	9200	9200	9200	9200	0
255	20240305	165600	263163740	9200	9200	9200	9200	0
256	20240305	165500	263163740	9200	9200	9200	9200	0
257	20240305	165400	263163740	9200	9200	9200	9200	0
258	20240305	165300	263163740	9200	9200	9200	9200	0
259	20240305	165200	263163740	9200	9200	9200	9200	0
260	20240305	165100	263163740	9200	9200	9200	9200	0
261	20240305	165000	263163740	9200	9200	9200	9200	0
262	20240305	164900	263163740	9200	9200	9200	9200	0
263	20240305	164800	263163740	9200	9200	9200	9200	0
264	20240305	164700	263163740	9200	9200	9200	9200	0
265	20240305	164600	263163740	9200	9200	9200	9200	0
266	20240305	164500	263163740	9200	9200	9200	9200	0
267	20240305	164400	263163740	9200	9200	9200	9200	0
268	20240305	164300	263163740	9200	9200	9200	9200	0
269	20240305	164200	263163740	9200	9200	9200	9200	0
270	20240305	164100	263163740	9200	9200	9200	9200	0
271	20240305	164000	263163740	9200	9200	9200	9200	0
272	20240305	163900	263163740	9200	9200	9200	9200	1183
273	20240305	163800	263163740	9200	9200	9200	9200	0
274	20240305	163700	263163740	9200	9200	9200	9200	0
275	20240305	163600	263163740	9200	9200	9200	9200	0
276	20240305	163500	263163740	9200	9200	9200	9200	0
277	20240305	163400	263163740	9200	9200	9200	9200	0
278	20240305	163300	263163740	9200	9200	9200	9200	0
279	20240305	163200	263163740	9200	9200	9200	9200	0
280	20240305	163100	263163740	9200	9200	9200	9200	0
281	20240305	163000	263163740	9200	9200	9200	9200	0
282	20240305	162900	263163740	9200	9200	9200	9200	0
283	20240305	162800	263163740	9200	9200	9200	9200	0
284	20240305	162700	263163740	9200	9200	9200	9200	0
285	20240305	162600	263163740	9200	9200	9200	9200	0
286	20240305	162500	263163740	9200	9200	9200	9200	0
287	20240305	162400	263163740	9200	9200	9200	9200	0
288	20240305	162300	263163740	9200	9200	9200	9200	0
289	20240305	162200	263163740	9200	9200	9200	9200	0
290	20240305	162100	263163740	9200	9200	9200	9200	0
291	20240305	162000	263163740	9200	9200	9200	9200	0
292	20240305	161900	263163740	9200	9200	9200	9200	0
293	20240305	161800	263163740	9200	9200	9200	9200	0
294	20240305	161700	263163740	9200	9200	9200	9200	0
295	20240305	161600	263163740	9200	9200	9200	9200	0
296	20240305	161500	263163740	9200	9200	9200	9200	0
297	20240305	161400	263163740	9200	9200	9200	9200	0
298	20240305	161300	263163740	9200	9200	9200	9200	0
299	20240305	161200	263163740	9200	9200	9200	9200	0
300	20240305	161100	263163740	9200	9200	9200	9200	0
301	20240305	161000	263163740	9200	9200	9200	9200	0
302	20240305	160900	263163740	9200	9200	9200	9200	1183
303	20240305	160800	263163740	9200	9200	9200	9200	0
304	20240305	160700	263163740	9200	9200	9200	9200	0
305	20240305	160600	263163740	9200	9200	9200	9200	0
306	20240305	160500	263163740	9200	9200	9200	9200	0
307	20240305	160400	263163740	9200	9200	9200	9200	0
308	20240305	160300	263163740	9200	9200	9200	9200	0
309	20240305	160200	263163740	9200	9200	9200	9200	0
310	20240305	160100	263163740	9200	9200	9200	9200	0
311	20240305	160000	263163740	9200	9200	9200	9200	0
312	20240305	155900	263163740	9200	9200	9200	9200	0
313	20240305	155800	263163740	9200	9200	9200	9200	0
314	20240305	155700	263163740	9200	9200	9200	9200	0
315	20240305	155600	263163740	9200	9200	9200	9200	0
316	20240305	155500	263163740	9200	9200	9200	9200	0
317	20240305	155400	263163740	9200	9200	9200	9200	0
318	20240305	155300	263163740	9200	9200	9200	9200	0
319	20240305	155200	263163740	9200	9200	9200	9200	0
320	20240305	155100	263163740	9200	9200	9200	9200	0
321	20240305	155000	263163740	9200	9200	9200	9200	0
322	20240305	154900	263163740	9200	9200	9200	9200	0
323	20240305	154800	263163740	9200	9200	9200	9200	0
324	20240305	154700	263163740	9200	9200	9200	9200	0
325	20240305	154600	263163740	9200	9200	9200	9200	0
326	20240305	154500	263163740	9200	9200	9200	9200	0
327	20240305	154400	263163740	9200	9200	9200	9200	0
328	20240305	154300	263163740	9200	9200	9200	9200	0
329	20240305	154200	263163740	9200	9200	9200	9200	0
330	20240305	154100	263163740	9200	9200	9200	9200	0
331	20240305	154000	263163740	9200	9200	9200	9200	0
332	20240305	153900	263163740	9200	9200	9200	9200	1183
333	20240305	153800	263163740	9200	9200	9200	9200	0
334	20240305	153700	263163740	9200	9200	9200	9200	0
335	20240305	153600	263163740	9200	9200	9200	9200	0
336	20240305	153500	263163740	9200	9200	9200	9200	0
337	20240305	153400	263163740	9200	9200	9200	9200	0
338	20240305	153300	263163740	9200	9200	9200	9200	0
339	20240305	153200	263163740	9200	9200	9200	9200	0
340	20240305	153100	263163740	9200	9200	9200	9200	0
341	20240305	153000	263163740	9200	9200	9200	9200	1183
342	20240305	152900	252280140	9220	9220	9220	9220	0
343	20240305	152800	252280140	9220	9220	9220	9220	0
344	20240305	152700	252280140	9220	9220	9220	9220	0
345	20240305	152600	252280140	9220	9220	9220	9220	0
346	20240305	152500	252280140	9220	9220	9220	9220	0
347	20240305	152400	252280140	9220	9220	9220	9220	0
348	20240305	152300	252280140	9220	9220	9220	9220	0
349	20240305	152200	252280140	9220	9220	9220	9220	0
350	20240305	152100	252280140	9220	9220	9220	9220	0
351	20240305	152000	252280140	9220	9220	9220	9220	0
352	20240305	151900	252280140	9220	9170	9220	9170	243
353	20240305	151800	250047080	9170	9170	9170	9170	0
354	20240305	151700	250047080	9170	9130	9170	9120	980
355	20240305	151600	241098570	9130	9160	9160	9130	219
356	20240305	151500	239095620	9140	9140	9140	9140	0
357	20240305	151400	239095620	9140	9150	9150	9140	316
358	20240305	151300	236205530	9160	9160	9160	9160	3
359	20240305	151200	236178050	9150	9150	9150	9150	0
360	20240305	151100	236178050	9150	9130	9160	9130	144
361	20240305	151000	234860460	9140	9160	9160	9140	260
362	20240305	150900	232482860	9140	9140	9140	9140	0
363	20240305	150800	232482860	9140	9150	9150	9130	369
364	20240305	150700	229113830	9130	9150	9150	9130	224
365	20240305	150600	227066480	9150	9150	9150	9150	52
366	20240305	150500	226590680	9150	9160	9160	9150	118
367	20240305	150400	225509840	9160	9160	9160	9160	4
368	20240305	150300	225473200	9160	9160	9160	9160	6
369	20240305	150200	225418240	9170	9160	9170	9160	31
370	20240305	150100	225134180	9190	9190	9190	9190	0
371	20240305	150000	225134180	9190	9160	9190	9160	62
372	20240305	145900	224566230	9160	9180	9180	9160	164
373	20240305	145800	223062370	9180	9170	9180	9170	10
374	20240305	145700	222970630	9180	9180	9180	9180	0
375	20240305	145600	222970630	9180	9180	9180	9180	0
376	20240305	145500	222970630	9180	9180	9180	9180	1
377	20240305	145400	222961450	9190	9190	9190	9190	0
378	20240305	145300	222961450	9190	9190	9190	9190	0
379	20240305	145200	222961450	9190	9160	9190	9150	66
380	20240305	145100	222357500	9150	9160	9160	9150	65
381	20240305	145000	221762740	9190	9160	9190	9150	801
382	20240305	144900	214433200	9160	9160	9160	9160	0
383	20240305	144800	214433200	9160	9160	9160	9160	10
384	20240305	144700	214341600	9150	9160	9160	9150	500
385	20240305	144600	209766590	9170	9160	9170	9160	630
386	20240305	144500	203995750	9160	9160	9160	9160	4
387	20240305	144400	203959110	9160	9160	9160	9160	100
388	20240305	144300	203043110	9160	9160	9160	9160	11
389	20240305	144200	202942350	9190	9190	9190	9190	0
390	20240305	144100	202942350	9190	9190	9190	9190	0
391	20240305	144000	202942350	9190	9190	9190	9190	0
392	20240305	143900	202942350	9190	9160	9190	9160	202
393	20240305	143800	201091970	9160	9160	9160	9160	506
394	20240305	143700	196457010	9160	9180	9180	9160	42
395	20240305	143600	196071800	9190	9190	9190	9190	1
396	20240305	143500	196062610	9160	9160	9160	9160	0
397	20240305	143400	196062610	9160	9190	9190	9160	31
398	20240305	143300	195778610	9210	9210	9210	9210	0
399	20240305	143200	195778610	9210	9210	9210	9210	0
400	20240305	143100	195778610	9210	9210	9210	9210	0
401	20240305	143000	195778610	9210	9210	9210	9210	0
402	20240305	142900	195778610	9210	9210	9210	9210	0
403	20240305	142800	195778610	9210	9200	9210	9200	10
404	20240305	142700	195686590	9200	9160	9200	9160	45
405	20240305	142600	195274030	9160	9160	9160	9160	70
406	20240305	142500	194632830	9200	9200	9200	9200	0
407	20240305	142400	194632830	9200	9190	9200	9190	5
408	20240305	142300	194586840	9190	9190	9190	9190	4
409	20240305	142200	194550080	9190	9190	9190	9190	7
410	20240305	142100	194485750	9200	9180	9200	9180	34
411	20240305	142000	194173330	9180	9180	9180	9180	0
412	20240305	141900	194173330	9180	9180	9180	9180	0
413	20240305	141800	194173330	9180	9180	9180	9180	0
414	20240305	141700	194173330	9180	9160	9180	9160	13
415	20240305	141600	194054220	9170	9170	9170	9170	367
416	20240305	141500	190688830	9150	9160	9170	9150	754
417	20240305	141400	183783960	9170	9150	9170	9150	16
418	20240305	141300	183637490	9170	9170	9170	9170	0
419	20240305	141200	183637490	9170	9170	9170	9170	0
420	20240305	141100	183637490	9170	9160	9170	9160	4
421	20240305	141000	183600840	9150	9150	9150	9150	3
422	20240305	140900	183573390	9150	9160	9160	9150	6
423	20240305	140800	183518440	9160	9160	9170	9160	38
424	20240305	140700	183170020	9170	9170	9170	9170	10
425	20240305	140600	183078320	9140	9140	9140	9140	0
426	20240305	140500	183078320	9140	9140	9150	9140	10
427	20240305	140400	182986890	9150	9170	9170	9150	408
428	20240305	140300	179253440	9170	9170	9170	9170	0
429	20240305	140200	179253440	9170	9170	9170	9170	0
430	20240305	140100	179253440	9170	9170	9170	9170	3
431	20240305	140000	179225930	9210	9210	9210	9210	0
432	20240305	135900	179225930	9210	9210	9210	9210	0
433	20240305	135800	179225930	9210	9210	9210	9210	0
434	20240305	135700	179225930	9210	9180	9210	9180	10
435	20240305	135600	179134000	9160	9170	9170	9160	150
436	20240305	135500	177759970	9210	9160	9210	9160	366
437	20240305	135400	174402670	9160	9180	9180	9160	635
438	20240305	135300	168583360	9170	9180	9180	9170	166
439	20240305	135200	167061110	9210	9210	9210	9210	0
440	20240305	135100	167061110	9210	9190	9210	9190	5
441	20240305	135000	167015130	9220	9220	9220	9220	0
442	20240305	134900	167015130	9220	9220	9220	9220	0
443	20240305	134800	167015130	9220	9220	9220	9220	0
444	20240305	134700	167015130	9220	9220	9220	9220	0
445	20240305	134600	167015130	9220	9180	9220	9170	615
446	20240305	134500	161373850	9180	9180	9180	9180	68
447	20240305	134400	160749610	9200	9200	9200	9200	0
448	20240305	134300	160749610	9200	9200	9200	9200	0
449	20240305	134200	160749610	9200	9190	9200	9190	6
450	20240305	134100	160694430	9190	9190	9190	9190	50
451	20240305	134000	160234930	9200	9200	9200	9200	0
452	20240305	133900	160234930	9200	9200	9200	9200	0
453	20240305	133800	160234930	9200	9200	9200	9200	0
454	20240305	133700	160234930	9200	9200	9200	9200	0
455	20240305	133600	160234930	9200	9200	9200	9200	0
456	20240305	133500	160234930	9200	9200	9200	9200	0
457	20240305	133400	160234930	9200	9200	9200	9200	0
458	20240305	133300	160234930	9200	9200	9200	9200	0
459	20240305	133200	160234930	9200	9200	9200	9200	0
460	20240305	133100	160234930	9200	9200	9200	9200	105
461	20240305	133000	159268930	9190	9190	9190	9190	6
462	20240305	132900	159213790	9220	9220	9220	9220	0
463	20240305	132800	159213790	9220	9220	9220	9220	0
464	20240305	132700	159213790	9220	9220	9220	9220	0
465	20240305	132600	159213790	9220	9210	9220	9210	5
466	20240305	132500	159167730	9220	9210	9220	9210	7
467	20240305	132400	159103250	9190	9190	9190	9190	0
468	20240305	132300	159103250	9190	9190	9190	9190	0
469	20240305	132200	159103250	9190	9190	9190	9190	0
470	20240305	132100	159103250	9190	9190	9190	9190	0
471	20240305	132000	159103250	9190	9190	9190	9190	0
472	20240305	131900	159103250	9190	9190	9190	9190	0
473	20240305	131800	159103250	9190	9200	9200	9190	50
474	20240305	131700	158643340	9230	9230	9230	9230	0
475	20240305	131600	158643340	9230	9230	9230	9230	0
476	20240305	131500	158643340	9230	9210	9230	9210	7
477	20240305	131400	158578850	9210	9210	9210	9210	0
478	20240305	131300	158578850	9210	9210	9210	9210	0
479	20240305	131200	158578850	9210	9210	9210	9210	0
480	20240305	131100	158578850	9210	9210	9210	9210	0
481	20240305	131000	158578850	9210	9210	9210	9210	4
482	20240305	130900	158542010	9230	9230	9230	9230	0
483	20240305	130800	158542010	9230	9220	9230	9220	20
484	20240305	130700	158357500	9230	9230	9230	9230	0
485	20240305	130600	158357500	9230	9230	9230	9230	0
486	20240305	130500	158357500	9230	9230	9230	9230	0
487	20240305	130400	158357500	9230	9230	9230	9230	0
488	20240305	130300	158357500	9230	9230	9230	9230	0
489	20240305	130200	158357500	9230	9230	9230	9230	0
490	20240305	130100	158357500	9230	9230	9230	9230	0
491	20240305	130000	158357500	9230	9230	9230	9230	0
492	20240305	125900	158357500	9230	9230	9230	9230	0
493	20240305	125800	158357500	9230	9230	9230	9230	0
494	20240305	125700	158357500	9230	9230	9230	9230	203
495	20240305	125600	156483810	9230	9210	9230	9210	15
496	20240305	125500	156345520	9230	9230	9230	9230	0
497	20240305	125400	156345520	9230	9230	9230	9230	0
498	20240305	125300	156345520	9230	9230	9230	9230	0
499	20240305	125200	156345520	9230	9230	9230	9230	0
500	20240305	125100	156345520	9230	9220	9230	9220	10
501	20240305	125000	156253230	9180	9190	9190	9180	100
502	20240305	124900	155335020	9230	9230	9230	9230	0
503	20240305	124800	155335020	9230	9190	9230	9180	130
504	20240305	124700	154140180	9190	9190	9190	9190	1
505	20240305	124600	154130990	9180	9180	9180	9180	100
506	20240305	124500	153212990	9180	9180	9180	9180	124
507	20240305	124400	152074670	9230	9230	9230	9230	0
508	20240305	124300	152074670	9230	9230	9230	9230	0
509	20240305	124200	152074670	9230	9200	9230	9180	566
510	20240305	124100	146874150	9230	9210	9230	9210	5
511	20240305	124000	146828080	9200	9200	9200	9200	0
512	20240305	123900	146828080	9200	9200	9200	9200	40
513	20240305	123800	146460080	9230	9230	9230	9230	0
514	20240305	123700	146460080	9230	9210	9230	9210	5
515	20240305	123600	146414010	9200	9200	9200	9200	112
516	20240305	123500	145383610	9200	9200	9200	9200	4
517	20240305	123400	145346810	9210	9210	9210	9210	2
518	20240305	123300	145328390	9230	9230	9230	9230	0
519	20240305	123200	145328390	9230	9230	9230	9230	0
520	20240305	123100	145328390	9230	9230	9230	9230	0
521	20240305	123000	145328390	9230	9230	9230	9230	0
522	20240305	122900	145328390	9230	9220	9230	9220	49
523	20240305	122800	144876560	9220	9170	9220	9170	1063
524	20240305	122700	135121230	9180	9190	9190	9180	243
525	20240305	122600	132889460	9230	9230	9230	9230	0
526	20240305	122500	132889460	9230	9220	9230	9180	503
527	20240305	122400	128271170	9220	9220	9220	9220	4
528	20240305	122300	128234290	9180	9180	9180	9180	0
529	20240305	122200	128234290	9180	9180	9180	9180	0
530	20240305	122100	128234290	9180	9230	9230	9180	7
531	20240305	122000	128169890	9240	9230	9240	9230	4
532	20240305	121900	128132960	9240	9230	9240	9180	22
533	20240305	121800	127930510	9180	9210	9210	9180	1564
534	20240305	121700	113553990	9250	9250	9250	9250	0
535	20240305	121600	113553990	9250	9210	9250	9210	7
536	20240305	121500	113489330	9200	9210	9210	9200	21
537	20240305	121400	113296020	9210	9220	9220	9210	291
538	20240305	121300	110615850	9250	9250	9250	9250	0
539	20240305	121200	110615850	9250	9220	9250	9220	4
540	20240305	121100	110578940	9220	9220	9220	9220	0
541	20240305	121000	110578940	9220	9220	9220	9220	2
542	20240305	120900	110560500	9250	9240	9250	9240	3
543	20240305	120800	110532760	9250	9250	9250	9250	0
544	20240305	120700	110532760	9250	9230	9250	9230	12
545	20240305	120600	110421930	9210	9220	9230	9210	16
546	20240305	120500	110274430	9250	9250	9250	9250	0
547	20240305	120400	110274430	9250	9250	9250	9250	0
548	20240305	120300	110274430	9250	9210	9250	9210	137
549	20240305	120200	109012390	9220	9230	9230	9220	241
550	20240305	120100	106789930	9230	9230	9230	9230	0
551	20240305	120000	106789930	9230	9230	9230	9230	0
552	20240305	115900	106789930	9230	9230	9230	9230	6
553	20240305	115800	106734550	9230	9230	9230	9230	0
554	20240305	115700	106734550	9230	9230	9230	9230	0
555	20240305	115600	106734550	9230	9230	9230	9230	0
556	20240305	115500	106734550	9230	9230	9230	9230	100
557	20240305	115400	105811550	9220	9230	9230	9220	6
558	20240305	115300	105756220	9250	9250	9250	9250	0
559	20240305	115200	105756220	9250	9240	9250	9240	21
560	20240305	115100	105562170	9250	9240	9250	9240	5
561	20240305	115000	105515960	9230	9230	9230	9230	2
562	20240305	114900	105497500	9230	9230	9230	9230	3
563	20240305	114800	105469810	9220	9220	9220	9220	0
564	20240305	114700	105469810	9220	9220	9220	9220	0
565	20240305	114600	105469810	9220	9220	9220	9220	0
566	20240305	114500	105469810	9220	9220	9220	9220	0
567	20240305	114400	105469810	9220	9220	9220	9220	0
568	20240305	114300	105469810	9220	9230	9230	9220	52
569	20240305	114200	104990050	9250	9250	9250	9250	0
570	20240305	114100	104990050	9250	9250	9250	9250	0
571	20240305	114000	104990050	9250	9220	9250	9220	12
572	20240305	113900	104879220	9240	9240	9240	9240	0
573	20240305	113800	104879220	9240	9240	9240	9240	8
574	20240305	113700	104805300	9240	9240	9240	9240	2
575	20240305	113600	104786820	9240	9240	9240	9240	1
576	20240305	113500	104777580	9230	9230	9230	9230	0
577	20240305	113400	104777580	9230	9230	9230	9230	9
578	20240305	113300	104694510	9250	9250	9250	9250	0
579	20240305	113200	104694510	9250	9250	9250	9250	0
580	20240305	113100	104694510	9250	9250	9250	9250	0
581	20240305	113000	104694510	9250	9250	9250	9250	0
582	20240305	112900	104694510	9250	9250	9250	9250	0
583	20240305	112800	104694510	9250	9250	9250	9250	0
584	20240305	112700	104694510	9250	9250	9250	9250	0
585	20240305	112600	104694510	9250	9250	9250	9250	0
586	20240305	112500	104694510	9250	9250	9250	9250	0
587	20240305	112400	104694510	9250	9230	9250	9230	5
588	20240305	112300	104648330	9230	9230	9230	9230	2
589	20240305	112200	104629870	9250	9250	9250	9250	0
590	20240305	112100	104629870	9250	9250	9250	9250	0
591	20240305	112000	104629870	9250	9250	9250	9250	0
592	20240305	111900	104629870	9250	9250	9260	9250	7
593	20240305	111800	104565100	9250	9260	9260	9240	11
594	20240305	111700	104463340	9260	9260	9260	9260	8
595	20240305	111600	104389260	9260	9220	9260	9210	23
596	20240305	111500	104176880	9250	9240	9250	9240	22
597	20240305	111400	103973470	9240	9240	9240	9210	108
598	20240305	111300	102978120	9250	9250	9250	9250	0
599	20240305	111200	102978120	9250	9250	9250	9250	0
600	20240305	111100	102978120	9250	9250	9250	9250	0
601	20240305	111000	102978120	9250	9250	9250	9250	0
602	20240305	110900	102978120	9250	9250	9250	9250	0
603	20240305	110800	102978120	9250	9250	9250	9250	4
604	20240305	110700	102941120	9260	9210	9260	9200	50
605	20240305	110600	102480140	9210	9210	9210	9210	100
606	20240305	110500	101559140	9230	9230	9230	9230	0
607	20240305	110400	101559140	9230	9230	9230	9230	0
608	20240305	110300	101559140	9230	9230	9230	9230	0
609	20240305	110200	101559140	9230	9230	9230	9230	0
610	20240305	110100	101559140	9230	9210	9230	9210	101
611	20240305	110000	100628910	9240	9240	9240	9240	0
612	20240305	105900	100628910	9240	9240	9240	9240	0
613	20240305	105800	100628910	9240	9240	9240	9240	0
614	20240305	105700	100628910	9240	9240	9240	9240	0
615	20240305	105600	100628910	9240	9240	9240	9240	0
616	20240305	105500	100628910	9240	9240	9240	9240	0
617	20240305	105400	100628910	9240	9240	9240	9240	0
618	20240305	105300	100628910	9240	9240	9240	9240	0
619	20240305	105200	100628910	9240	9240	9240	9240	1
620	20240305	105100	100619670	9270	9270	9270	9270	0
621	20240305	105000	100619670	9270	9270	9270	9270	0
622	20240305	104900	100619670	9270	9270	9270	9270	0
623	20240305	104800	100619670	9270	9200	9270	9200	19
624	20240305	104700	100444340	9240	9210	9240	9210	300
625	20240305	104600	97678370	9210	9210	9210	9210	82
626	20240305	104500	96923150	9190	9190	9190	9190	0
627	20240305	104400	96923150	9190	9190	9190	9190	0
628	20240305	104300	96923150	9190	9200	9200	9190	104
629	20240305	104200	95966360	9210	9230	9240	9210	5
630	20240305	104100	95920200	9240	9240	9240	9200	402
631	20240305	104000	92221300	9250	9250	9250	9250	0
632	20240305	103900	92221300	9250	9250	9250	9250	0
633	20240305	103800	92221300	9250	9250	9250	9250	0
634	20240305	103700	92221300	9250	9250	9250	9250	1
635	20240305	103600	92212050	9260	9260	9260	9260	0
636	20240305	103500	92212050	9260	9220	9260	9200	602
637	20240305	103400	86668330	9260	9230	9260	9210	333
638	20240305	103300	83595550	9230	9230	9230	9230	30
639	20240305	103200	83318650	9250	9250	9250	9250	0
640	20240305	103100	83318650	9250	9250	9250	9250	28
641	20240305	103000	83059650	9250	9210	9250	9210	12
642	20240305	102900	82949070	9210	9210	9210	9210	0
643	20240305	102800	82949070	9210	9210	9210	9210	0
644	20240305	102700	82949070	9210	9210	9210	9210	79
645	20240305	102600	82221480	9210	9210	9210	9210	24
646	20240305	102500	82000440	9200	9240	9240	9200	2000
647	20240305	102400	63583130	9260	9260	9260	9260	0
648	20240305	102300	63583130	9260	9260	9260	9260	0
649	20240305	102200	63583130	9260	9260	9260	9260	0
650	20240305	102100	63583130	9260	9260	9260	9260	0
651	20240305	102000	63583130	9260	9260	9260	9260	0
652	20240305	101900	63583130	9260	9260	9260	9260	0
653	20240305	101800	63583130	9260	9260	9260	9260	0
654	20240305	101700	63583130	9260	9260	9260	9260	1
655	20240305	101600	63573870	9260	9260	9260	9260	0
656	20240305	101500	63573870	9260	9260	9260	9260	11
657	20240305	101400	63472010	9260	9260	9260	9260	0
658	20240305	101300	63472010	9260	9260	9260	9260	0
659	20240305	101200	63472010	9260	9260	9260	9260	3
660	20240305	101100	63444230	9270	9270	9270	9270	32
661	20240305	101000	63147590	9270	9270	9270	9270	0
662	20240305	100900	63147590	9270	9270	9270	9270	0
663	20240305	100800	63147590	9270	9270	9270	9270	0
664	20240305	100700	63147590	9270	9270	9270	9270	10
665	20240305	100600	63054890	9260	9260	9260	9260	0
666	20240305	100500	63054890	9260	9260	9260	9260	0
667	20240305	100400	63054890	9260	9260	9260	9260	0
668	20240305	100300	63054890	9260	9260	9260	9260	0
669	20240305	100200	63054890	9260	9260	9260	9260	0
670	20240305	100100	63054890	9260	9260	9260	9260	0
671	20240305	100000	63054890	9260	9260	9260	9260	0
672	20240305	095900	63054890	9260	9260	9260	9260	0
673	20240305	095800	63054890	9260	9260	9260	9260	0
674	20240305	095700	63054890	9260	9260	9260	9260	11
675	20240305	095600	62953030	9270	9270	9270	9270	2
676	20240305	095500	62934490	9290	9280	9290	9280	100
677	20240305	095400	62005500	9300	9260	9300	9260	61
678	20240305	095300	61440540	9260	9260	9260	9260	114
679	20240305	095200	60384900	9230	9230	9230	9230	0
680	20240305	095100	60384900	9230	9260	9260	9230	256
681	20240305	095000	58014460	9260	9250	9260	9250	3000
682	20240305	094900	30234550	9240	9240	9240	9240	247
683	20240305	094800	27952270	9250	9250	9250	9250	1
684	20240305	094700	27943020	9250	9250	9250	9250	20
685	20240305	094600	27758020	9250	9220	9250	9220	94
686	20240305	094500	26891310	9220	9220	9220	9220	39
687	20240305	094400	26531730	9220	9220	9220	9220	8
688	20240305	094300	26457970	9230	9250	9250	9230	341
689	20240305	094200	23309890	9250	9250	9250	9250	0
690	20240305	094100	23309890	9250	9250	9250	9250	0
691	20240305	094000	23309890	9250	9250	9250	9250	1
692	20240305	093900	23300640	9270	9270	9270	9270	1
693	20240305	093800	23291370	9290	9290	9290	9290	0
694	20240305	093700	23291370	9290	9290	9290	9290	0
695	20240305	093600	23291370	9290	9290	9290	9290	0
696	20240305	093500	23291370	9290	9290	9290	9290	0
697	20240305	093400	23291370	9290	9240	9290	9230	255
698	20240305	093300	20935070	9240	9240	9240	9240	99
699	20240305	093200	20020310	9310	9310	9310	9310	0
700	20240305	093100	20020310	9310	9230	9310	9220	16
701	20240305	093000	19872160	9280	9220	9280	9220	233
702	20240305	092900	17722070	9220	9230	9230	9220	100
703	20240305	092800	16799080	9230	9230	9230	9230	0
704	20240305	092700	16799080	9230	9240	9240	9230	390
705	20240305	092600	13197320	9280	9280	9280	9280	0
706	20240305	092500	13197320	9280	9280	9280	9280	0
707	20240305	092400	13197320	9280	9280	9280	9280	0
708	20240305	092300	13197320	9280	9280	9280	9280	0
709	20240305	092200	13197320	9280	9280	9280	9280	0
710	20240305	092100	13197320	9280	9280	9280	9280	0
711	20240305	092000	13197320	9280	9270	9280	9270	3
712	20240305	091900	13169490	9240	9240	9240	9240	1
713	20240305	091800	13160250	9250	9250	9250	9250	5
714	20240305	091700	13114000	9280	9230	9280	9230	7
715	20240305	091600	13049210	9220	9230	9240	9220	204
716	20240305	091500	11166200	9240	9240	9240	9240	1
717	20240305	091400	11156960	9280	9240	9280	9240	2
718	20240305	091300	11138440	9230	9240	9240	9230	267
719	20240305	091200	8673260	9320	9240	9320	9230	105
720	20240305	091100	7702840	9320	9260	9330	9250	358
721	20240305	091000	4388820	9270	9280	9330	9270	58
722	20240305	090900	3851030	9290	9300	9300	9290	11
723	20240305	090800	3748750	9330	9340	9340	9330	17
724	20240305	090700	3589980	9300	9340	9350	9300	19
725	20240305	090600	3413130	9350	9310	9350	9310	35
726	20240305	090500	3086610	9300	9310	9310	9300	51
727	20240305	090400	2612300	9330	9330	9330	9330	1
728	20240305	090300	2602970	9310	9310	9310	9310	0
729	20240305	090200	2602970	9310	9310	9310	9310	1
730	20240305	090100	2593660	9330	9330	9330	9330	59
731	20240305	090000	2043190	9310	9330	9330	9310	219