KissMeData/047770/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192800	137436468	1679	1679	1679	1679	1972
3	20240305	192700	137436468	1679	1679	1679	1679	0
4	20240305	192600	137436468	1679	1679	1679	1679	0
5	20240305	192500	137436468	1679	1679	1679	1679	0
6	20240305	192400	137436468	1679	1679	1679	1679	0
7	20240305	192300	137436468	1679	1679	1679	1679	0
8	20240305	192200	137436468	1679	1679	1679	1679	0
9	20240305	192100	137436468	1679	1679	1679	1679	0
10	20240305	192000	137436468	1679	1679	1679	1679	0
11	20240305	191900	137436468	1679	1679	1679	1679	0
12	20240305	191800	137436468	1679	1679	1679	1679	0
13	20240305	191700	137436468	1679	1679	1679	1679	0
14	20240305	191600	137436468	1679	1679	1679	1679	0
15	20240305	191500	137436468	1679	1679	1679	1679	0
16	20240305	191400	137436468	1679	1679	1679	1679	0
17	20240305	191300	137436468	1679	1679	1679	1679	0
18	20240305	191200	137436468	1679	1679	1679	1679	0
19	20240305	191100	137436468	1679	1679	1679	1679	0
20	20240305	191000	137436468	1679	1679	1679	1679	0
21	20240305	190900	137436468	1679	1679	1679	1679	0
22	20240305	190800	137436468	1679	1679	1679	1679	0
23	20240305	190700	137436468	1679	1679	1679	1679	0
24	20240305	190600	137436468	1679	1679	1679	1679	0
25	20240305	190500	137436468	1679	1679	1679	1679	0
26	20240305	190400	137436468	1679	1679	1679	1679	0
27	20240305	190300	137436468	1679	1679	1679	1679	0
28	20240305	190200	137436468	1679	1679	1679	1679	0
29	20240305	190100	137436468	1679	1679	1679	1679	0
30	20240305	190000	137436468	1679	1679	1679	1679	0
31	20240305	185900	137436468	1679	1679	1679	1679	0
32	20240305	185800	137436468	1679	1679	1679	1679	1972
33	20240305	185700	137436468	1679	1679	1679	1679	0
34	20240305	185600	137436468	1679	1679	1679	1679	0
35	20240305	185500	137436468	1679	1679	1679	1679	0
36	20240305	185400	137436468	1679	1679	1679	1679	0
37	20240305	185300	137436468	1679	1679	1679	1679	0
38	20240305	185200	137436468	1679	1679	1679	1679	0
39	20240305	185100	137436468	1679	1679	1679	1679	0
40	20240305	185000	137436468	1679	1679	1679	1679	0
41	20240305	184900	137436468	1679	1679	1679	1679	0
42	20240305	184800	137436468	1679	1679	1679	1679	0
43	20240305	184700	137436468	1679	1679	1679	1679	0
44	20240305	184600	137436468	1679	1679	1679	1679	0
45	20240305	184500	137436468	1679	1679	1679	1679	0
46	20240305	184400	137436468	1679	1679	1679	1679	0
47	20240305	184300	137436468	1679	1679	1679	1679	0
48	20240305	184200	137436468	1679	1679	1679	1679	0
49	20240305	184100	137436468	1679	1679	1679	1679	0
50	20240305	184000	137436468	1679	1679	1679	1679	0
51	20240305	183900	137436468	1679	1679	1679	1679	0
52	20240305	183800	137436468	1679	1679	1679	1679	0
53	20240305	183700	137436468	1679	1679	1679	1679	0
54	20240305	183600	137436468	1679	1679	1679	1679	0
55	20240305	183500	137436468	1679	1679	1679	1679	0
56	20240305	183400	137436468	1679	1679	1679	1679	0
57	20240305	183300	137436468	1679	1679	1679	1679	0
58	20240305	183200	137436468	1679	1679	1679	1679	0
59	20240305	183100	137436468	1679	1679	1679	1679	0
60	20240305	183000	137436468	1679	1679	1679	1679	0
61	20240305	182900	137436468	1679	1679	1679	1679	0
62	20240305	182800	137436468	1679	1679	1679	1679	1972
63	20240305	182700	137436468	1679	1679	1679	1679	0
64	20240305	182600	137436468	1679	1679	1679	1679	0
65	20240305	182500	137436468	1679	1679	1679	1679	0
66	20240305	182400	137436468	1679	1679	1679	1679	0
67	20240305	182300	137436468	1679	1679	1679	1679	0
68	20240305	182200	137436468	1679	1679	1679	1679	0
69	20240305	182100	137436468	1679	1679	1679	1679	0
70	20240305	182000	137436468	1679	1679	1679	1679	0
71	20240305	181900	137436468	1679	1679	1679	1679	0
72	20240305	181800	137436468	1679	1679	1679	1679	0
73	20240305	181700	137436468	1679	1679	1679	1679	0
74	20240305	181600	137436468	1679	1679	1679	1679	0
75	20240305	181500	137436468	1679	1679	1679	1679	0
76	20240305	181400	137436468	1679	1679	1679	1679	0
77	20240305	181300	137436468	1679	1679	1679	1679	0
78	20240305	181200	137436468	1679	1679	1679	1679	0
79	20240305	181100	137436468	1679	1679	1679	1679	0
80	20240305	181000	137436468	1679	1679	1679	1679	0
81	20240305	180900	137436468	1679	1679	1679	1679	0
82	20240305	180800	137436468	1679	1679	1679	1679	0
83	20240305	180700	137436468	1679	1679	1679	1679	0
84	20240305	180600	137436468	1679	1679	1679	1679	0
85	20240305	180500	137436468	1679	1679	1679	1679	0
86	20240305	180400	137436468	1679	1679	1679	1679	0
87	20240305	180300	137436468	1679	1679	1679	1679	0
88	20240305	180200	137436468	1679	1679	1679	1679	0
89	20240305	180100	137436468	1679	1679	1679	1679	0
90	20240305	180000	137436468	1679	1679	1679	1679	0
91	20240305	175900	137436468	1679	1679	1679	1679	0
92	20240305	175800	137436468	1679	1679	1679	1679	1972
93	20240305	175700	137436468	1679	1679	1679	1679	0
94	20240305	175600	137436468	1679	1679	1679	1679	0
95	20240305	175500	137436468	1679	1679	1679	1679	0
96	20240305	175400	137436468	1679	1679	1679	1679	0
97	20240305	175300	137436468	1679	1679	1679	1679	0
98	20240305	175200	137436468	1679	1679	1679	1679	0
99	20240305	175100	137436468	1679	1679	1679	1679	0
100	20240305	175000	137436468	1679	1679	1679	1679	0
101	20240305	174900	137436468	1679	1679	1679	1679	0
102	20240305	174800	137436468	1679	1679	1679	1679	0
103	20240305	174700	137436468	1679	1679	1679	1679	0
104	20240305	174600	137436468	1679	1679	1679	1679	0
105	20240305	174500	137436468	1679	1679	1679	1679	0
106	20240305	174400	137436468	1679	1679	1679	1679	0
107	20240305	174300	137436468	1679	1679	1679	1679	0
108	20240305	174200	137436468	1679	1679	1679	1679	0
109	20240305	174100	137436468	1679	1679	1679	1679	0
110	20240305	174000	137436468	1679	1679	1679	1679	0
111	20240305	173900	137436468	1679	1679	1679	1679	0
112	20240305	173800	137436468	1679	1679	1679	1679	0
113	20240305	173700	137436468	1679	1679	1679	1679	0
114	20240305	173600	137436468	1679	1679	1679	1679	0
115	20240305	173500	137436468	1679	1679	1679	1679	0
116	20240305	173400	137436468	1679	1679	1679	1679	0
117	20240305	173300	137436468	1679	1679	1679	1679	0
118	20240305	173200	137436468	1679	1679	1679	1679	0
119	20240305	173100	137436468	1679	1679	1679	1679	0
120	20240305	173000	137436468	1679	1679	1679	1679	0
121	20240305	172900	137436468	1679	1679	1679	1679	0
122	20240305	172800	137436468	1679	1679	1679	1679	1972
123	20240305	172700	137436468	1679	1679	1679	1679	0
124	20240305	172600	137436468	1679	1679	1679	1679	0
125	20240305	172500	137436468	1679	1679	1679	1679	0
126	20240305	172400	137436468	1679	1679	1679	1679	0
127	20240305	172300	137436468	1679	1679	1679	1679	0
128	20240305	172200	137436468	1679	1679	1679	1679	0
129	20240305	172100	137436468	1679	1679	1679	1679	0
130	20240305	172000	137436468	1679	1679	1679	1679	0
131	20240305	171900	137436468	1679	1679	1679	1679	0
132	20240305	171800	137436468	1679	1679	1679	1679	0
133	20240305	171700	137436468	1679	1679	1679	1679	0
134	20240305	171600	137436468	1679	1679	1679	1679	0
135	20240305	171500	137436468	1679	1679	1679	1679	0
136	20240305	171400	137436468	1679	1679	1679	1679	0
137	20240305	171300	137436468	1679	1679	1679	1679	0
138	20240305	171200	137436468	1679	1679	1679	1679	0
139	20240305	171100	137436468	1679	1679	1679	1679	0
140	20240305	171000	137436468	1679	1679	1679	1679	0
141	20240305	170900	137436468	1679	1679	1679	1679	0
142	20240305	170800	137436468	1679	1679	1679	1679	0
143	20240305	170700	137436468	1679	1679	1679	1679	0
144	20240305	170600	137436468	1679	1679	1679	1679	0
145	20240305	170500	137436468	1679	1679	1679	1679	0
146	20240305	170400	137436468	1679	1679	1679	1679	0
147	20240305	170300	137436468	1679	1679	1679	1679	0
148	20240305	170200	137436468	1679	1679	1679	1679	0
149	20240305	170100	137436468	1679	1679	1679	1679	0
150	20240305	170000	137436468	1679	1679	1679	1679	0
151	20240305	165900	137436468	1679	1679	1679	1679	0
152	20240305	165800	137436468	1679	1679	1679	1679	1972
153	20240305	165700	137436468	1679	1679	1679	1679	0
154	20240305	165600	137436468	1679	1679	1679	1679	0
155	20240305	165500	137436468	1679	1679	1679	1679	0
156	20240305	165400	137436468	1679	1679	1679	1679	0
157	20240305	165300	137436468	1679	1679	1679	1679	0
158	20240305	165200	137436468	1679	1679	1679	1679	0
159	20240305	165100	137436468	1679	1679	1679	1679	0
160	20240305	165000	137436468	1679	1679	1679	1679	0
161	20240305	164900	137436468	1679	1679	1679	1679	0
162	20240305	164800	137436468	1679	1679	1679	1679	0
163	20240305	164700	137436468	1679	1679	1679	1679	0
164	20240305	164600	137436468	1679	1679	1679	1679	0
165	20240305	164500	137436468	1679	1679	1679	1679	0
166	20240305	164400	137436468	1679	1679	1679	1679	0
167	20240305	164300	137436468	1679	1679	1679	1679	0
168	20240305	164200	137436468	1679	1679	1679	1679	0
169	20240305	164100	137436468	1679	1679	1679	1679	0
170	20240305	164000	137436468	1679	1679	1679	1679	0
171	20240305	163900	137436468	1679	1679	1679	1679	0
172	20240305	163800	137436468	1679	1679	1679	1679	0
173	20240305	163700	137436468	1679	1679	1679	1679	0
174	20240305	163600	137436468	1679	1679	1679	1679	0
175	20240305	163500	137436468	1679	1679	1679	1679	0
176	20240305	163400	137436468	1679	1679	1679	1679	0
177	20240305	163300	137436468	1679	1679	1679	1679	0
178	20240305	163200	137436468	1679	1679	1679	1679	0
179	20240305	163100	137436468	1679	1679	1679	1679	0
180	20240305	163000	137436468	1679	1679	1679	1679	0
181	20240305	162900	137436468	1679	1679	1679	1679	0
182	20240305	162800	137436468	1679	1679	1679	1679	1972
183	20240305	162700	137436468	1679	1679	1679	1679	0
184	20240305	162600	137436468	1679	1679	1679	1679	0
185	20240305	162500	137436468	1679	1679	1679	1679	0
186	20240305	162400	137436468	1679	1679	1679	1679	0
187	20240305	162300	137436468	1679	1679	1679	1679	0
188	20240305	162200	137436468	1679	1679	1679	1679	0
189	20240305	162100	137436468	1679	1679	1679	1679	0
190	20240305	162000	137436468	1679	1679	1679	1679	0
191	20240305	161900	137436468	1679	1679	1679	1679	0
192	20240305	161800	137436468	1679	1679	1679	1679	0
193	20240305	161700	137436468	1679	1679	1679	1679	0
194	20240305	161600	137436468	1679	1679	1679	1679	0
195	20240305	161500	137436468	1679	1679	1679	1679	0
196	20240305	161400	137436468	1679	1679	1679	1679	0
197	20240305	161300	137436468	1679	1679	1679	1679	0
198	20240305	161200	137436468	1679	1679	1679	1679	0
199	20240305	161100	137436468	1679	1679	1679	1679	0
200	20240305	161000	137436468	1679	1679	1679	1679	0
201	20240305	160900	137436468	1679	1679	1679	1679	0
202	20240305	160800	137436468	1679	1679	1679	1679	0
203	20240305	160700	137436468	1679	1679	1679	1679	0
204	20240305	160600	137436468	1679	1679	1679	1679	0
205	20240305	160500	137436468	1679	1679	1679	1679	0
206	20240305	160400	137436468	1679	1679	1679	1679	0
207	20240305	160300	137436468	1679	1679	1679	1679	0
208	20240305	160200	137436468	1679	1679	1679	1679	0
209	20240305	160100	137436468	1679	1679	1679	1679	0
210	20240305	160000	137436468	1679	1679	1679	1679	0
211	20240305	155900	137436468	1679	1679	1679	1679	0
212	20240305	155800	137436468	1679	1679	1679	1679	1972
213	20240305	155700	137436468	1679	1679	1679	1679	0
214	20240305	155600	137436468	1679	1679	1679	1679	0
215	20240305	155500	137436468	1679	1679	1679	1679	0
216	20240305	155400	137436468	1679	1679	1679	1679	0
217	20240305	155300	137436468	1679	1679	1679	1679	0
218	20240305	155200	137436468	1679	1679	1679	1679	0
219	20240305	155100	137436468	1679	1679	1679	1679	0
220	20240305	155000	137436468	1679	1679	1679	1679	0
221	20240305	154900	137436468	1679	1679	1679	1679	0
222	20240305	154800	137436468	1679	1679	1679	1679	0
223	20240305	154700	137436468	1679	1679	1679	1679	0
224	20240305	154600	137436468	1679	1679	1679	1679	0
225	20240305	154500	137436468	1679	1679	1679	1679	0
226	20240305	154400	137436468	1679	1679	1679	1679	0
227	20240305	154300	137436468	1679	1679	1679	1679	0
228	20240305	154200	137436468	1679	1679	1679	1679	0
229	20240305	154100	137436468	1679	1679	1679	1679	0
230	20240305	154000	137436468	1679	1679	1679	1679	0
231	20240305	153900	137436468	1679	1679	1679	1679	0
232	20240305	153800	137436468	1679	1679	1679	1679	0
233	20240305	153700	137436468	1679	1679	1679	1679	0
234	20240305	153600	137436468	1679	1679	1679	1679	0
235	20240305	153500	137436468	1679	1679	1679	1679	0
236	20240305	153400	137436468	1679	1679	1679	1679	0
237	20240305	153300	137436468	1679	1679	1679	1679	0
238	20240305	153200	137436468	1679	1679	1679	1679	0
239	20240305	153100	137436468	1679	1679	1679	1679	0
240	20240305	153000	137436468	1679	1679	1679	1679	1972
241	20240305	152900	134125480	1681	1681	1681	1681	0
242	20240305	152800	134125480	1681	1681	1681	1681	0
243	20240305	152700	134125480	1681	1681	1681	1681	0
244	20240305	152600	134125480	1681	1681	1681	1681	0
245	20240305	152500	134125480	1681	1681	1681	1681	0
246	20240305	152400	134125480	1681	1681	1681	1681	0
247	20240305	152300	134125480	1681	1681	1681	1681	0
248	20240305	152200	134125480	1681	1681	1681	1681	0
249	20240305	152100	134125480	1681	1681	1681	1681	0
250	20240305	152000	134125480	1681	1681	1681	1681	0
251	20240305	151900	134125480	1681	1680	1681	1680	201
252	20240305	151800	133787799	1679	1679	1679	1679	104
253	20240305	151700	133613183	1679	1680	1680	1679	11
254	20240305	151600	133594704	1680	1679	1680	1679	1566
255	20240305	151500	130964975	1679	1679	1679	1679	38
256	20240305	151400	130901173	1678	1679	1679	1678	287
257	20240305	151300	130419552	1678	1678	1678	1678	0
258	20240305	151200	130419552	1678	1678	1678	1678	720
259	20240305	151100	129211392	1678	1678	1678	1678	0
260	20240305	151000	129211392	1678	1678	1678	1678	0
261	20240305	150900	129211392	1678	1678	1678	1678	21
262	20240305	150800	129176154	1681	1681	1681	1681	0
263	20240305	150700	129176154	1681	1681	1681	1681	0
264	20240305	150600	129176154	1681	1681	1681	1681	0
265	20240305	150500	129176154	1681	1681	1681	1681	20
266	20240305	150400	129142534	1681	1678	1681	1678	54
267	20240305	150300	129051914	1678	1678	1678	1678	21
268	20240305	150200	129016676	1679	1679	1679	1679	91
269	20240305	150100	128863887	1679	1679	1679	1679	0
270	20240305	150000	128863887	1679	1679	1680	1679	17
271	20240305	145900	128835343	1679	1679	1680	1679	5
272	20240305	145800	128826947	1678	1678	1678	1678	0
273	20240305	145700	128826947	1678	1678	1678	1678	0
274	20240305	145600	128826947	1678	1679	1679	1678	171
275	20240305	145500	128539984	1679	1679	1679	1679	7
276	20240305	145400	128528231	1679	1679	1679	1679	3
277	20240305	145300	128523194	1679	1679	1679	1679	15
278	20240305	145200	128498009	1679	1679	1679	1679	5
279	20240305	145100	128489614	1678	1678	1678	1678	180
280	20240305	145000	128187574	1679	1679	1679	1679	0
281	20240305	144900	128187574	1679	1679	1679	1679	1373
282	20240305	144800	125882307	1681	1681	1681	1681	0
283	20240305	144700	125882307	1681	1681	1681	1681	0
284	20240305	144600	125882307	1681	1681	1681	1681	0
285	20240305	144500	125882307	1681	1681	1681	1681	0
286	20240305	144400	125882307	1681	1681	1681	1681	0
287	20240305	144300	125882307	1681	1681	1681	1681	0
288	20240305	144200	125882307	1681	1681	1681	1681	0
289	20240305	144100	125882307	1681	1681	1681	1681	0
290	20240305	144000	125882307	1681	1681	1681	1681	0
291	20240305	143900	125882307	1681	1681	1681	1681	0
292	20240305	143800	125882307	1681	1681	1681	1681	18
293	20240305	143700	125852049	1680	1680	1680	1680	18
294	20240305	143600	125821809	1681	1681	1681	1681	2500
295	20240305	143500	121619309	1681	1681	1681	1681	0
296	20240305	143400	121619309	1681	1681	1681	1681	0
297	20240305	143300	121619309	1681	1681	1681	1681	500
298	20240305	143200	120778809	1682	1682	1682	1682	0
299	20240305	143100	120778809	1682	1682	1682	1682	10
300	20240305	143000	120761989	1682	1682	1682	1682	2
301	20240305	142900	120758625	1682	1682	1682	1682	0
302	20240305	142800	120758625	1682	1682	1682	1682	0
303	20240305	142700	120758625	1682	1682	1682	1682	0
304	20240305	142600	120758625	1682	1680	1682	1678	6370
305	20240305	142500	110059246	1681	1681	1681	1681	0
306	20240305	142400	110059246	1681	1681	1681	1681	0
307	20240305	142300	110059246	1681	1681	1681	1681	0
308	20240305	142200	110059246	1681	1681	1681	1681	0
309	20240305	142100	110059246	1681	1681	1681	1681	24
310	20240305	142000	110018902	1682	1682	1682	1682	0
311	20240305	141900	110018902	1682	1682	1682	1682	0
312	20240305	141800	110018902	1682	1682	1682	1682	100
313	20240305	141700	109850702	1682	1682	1682	1682	0
314	20240305	141600	109850702	1682	1682	1682	1682	0
315	20240305	141500	109850702	1682	1682	1682	1682	0
316	20240305	141400	109850702	1682	1682	1682	1682	0
317	20240305	141300	109850702	1682	1682	1682	1682	0
318	20240305	141200	109850702	1682	1682	1682	1682	22
319	20240305	141100	109813698	1681	1681	1681	1681	0
320	20240305	141000	109813698	1681	1681	1681	1681	0
321	20240305	140900	109813698	1681	1681	1681	1681	800
322	20240305	140800	108468898	1681	1681	1681	1681	0
323	20240305	140700	108468898	1681	1681	1681	1681	1047
324	20240305	140600	106708891	1681	1681	1681	1681	21
325	20240305	140500	106673590	1681	1681	1681	1681	0
326	20240305	140400	106673590	1681	1681	1681	1681	0
327	20240305	140300	106673590	1681	1681	1681	1681	500
328	20240305	140200	105833090	1681	1681	1681	1681	0
329	20240305	140100	105833090	1681	1681	1681	1681	0
330	20240305	140000	105833090	1681	1681	1681	1681	0
331	20240305	135900	105833090	1681	1681	1681	1681	0
332	20240305	135800	105833090	1681	1681	1681	1681	0
333	20240305	135700	105833090	1681	1681	1681	1681	0
334	20240305	135600	105833090	1681	1681	1681	1681	11
335	20240305	135500	105814599	1681	1682	1682	1681	65
336	20240305	135400	105705290	1682	1682	1682	1682	0
337	20240305	135300	105705290	1682	1682	1682	1682	0
338	20240305	135200	105705290	1682	1682	1682	1682	0
339	20240305	135100	105705290	1682	1682	1682	1682	0
340	20240305	135000	105705290	1682	1682	1682	1682	0
341	20240305	134900	105705290	1682	1682	1682	1682	180
342	20240305	134800	105402530	1688	1688	1688	1688	0
343	20240305	134700	105402530	1688	1688	1688	1688	0
344	20240305	134600	105402530	1688	1688	1688	1688	0
345	20240305	134500	105402530	1688	1688	1688	1688	0
346	20240305	134400	105402530	1688	1688	1688	1688	0
347	20240305	134300	105402530	1688	1688	1688	1688	0
348	20240305	134200	105402530	1688	1688	1688	1688	0
349	20240305	134100	105402530	1688	1688	1688	1688	2
350	20240305	134000	105399154	1688	1688	1688	1688	0
351	20240305	133900	105399154	1688	1688	1688	1688	0
352	20240305	133800	105399154	1688	1688	1688	1688	0
353	20240305	133700	105399154	1688	1688	1688	1688	0
354	20240305	133600	105399154	1688	1688	1688	1688	0
355	20240305	133500	105399154	1688	1688	1688	1688	1
356	20240305	133400	105397466	1682	1688	1688	1682	121
357	20240305	133300	105193828	1686	1686	1686	1686	150
358	20240305	133200	104940928	1686	1686	1686	1686	32
359	20240305	133100	104886976	1687	1687	1687	1687	0
360	20240305	133000	104886976	1687	1687	1687	1687	0
361	20240305	132900	104886976	1687	1687	1687	1687	1
362	20240305	132800	104885289	1681	1681	1681	1681	595
363	20240305	132700	103885094	1681	1683	1683	1681	595
364	20240305	132600	102884805	1686	1686	1686	1686	0
365	20240305	132500	102884805	1686	1683	1686	1683	2
366	20240305	132400	102881436	1683	1683	1683	1683	3
367	20240305	132300	102876387	1683	1684	1684	1683	69
368	20240305	132200	102760197	1684	1685	1685	1684	11
369	20240305	132100	102741663	1688	1688	1688	1688	1
370	20240305	132000	102739975	1685	1688	1688	1685	20
371	20240305	131900	102706230	1684	1684	1684	1684	0
372	20240305	131800	102706230	1684	1684	1684	1684	1
373	20240305	131700	102704546	1686	1684	1686	1684	5
374	20240305	131600	102696118	1688	1688	1689	1685	45
375	20240305	131500	102620231	1686	1689	1689	1686	90
376	20240305	131400	102468353	1690	1692	1692	1690	71
377	20240305	131300	102348331	1693	1693	1693	1693	0
378	20240305	131200	102348331	1693	1693	1693	1693	0
379	20240305	131100	102348331	1693	1687	1693	1682	1957
380	20240305	131000	99046954	1684	1684	1684	1684	0
381	20240305	130900	99046954	1684	1684	1684	1684	0
382	20240305	130800	99046954	1684	1684	1684	1684	7
383	20240305	130700	99035166	1684	1684	1684	1684	181
384	20240305	130600	98730362	1684	1684	1684	1684	200
385	20240305	130500	98393562	1684	1684	1684	1684	500
386	20240305	130400	97551562	1684	1684	1684	1684	0
387	20240305	130300	97551562	1684	1684	1684	1684	500
388	20240305	130200	96709562	1684	1685	1685	1684	999
389	20240305	130100	95027146	1685	1685	1685	1685	900
390	20240305	130000	93510646	1687	1687	1687	1687	1
391	20240305	125900	93508959	1685	1685	1685	1685	0
392	20240305	125800	93508959	1685	1685	1685	1685	0
393	20240305	125700	93508959	1685	1685	1685	1685	0
394	20240305	125600	93508959	1685	1685	1685	1685	0
395	20240305	125500	93508959	1685	1685	1685	1685	0
396	20240305	125400	93508959	1685	1685	1685	1685	0
397	20240305	125300	93508959	1685	1685	1685	1685	0
398	20240305	125200	93508959	1685	1685	1685	1685	0
399	20240305	125100	93508959	1685	1685	1685	1685	0
400	20240305	125000	93508959	1685	1685	1685	1685	0
401	20240305	124900	93508959	1685	1685	1685	1685	0
402	20240305	124800	93508959	1685	1685	1685	1685	0
403	20240305	124700	93508959	1685	1685	1685	1685	388
404	20240305	124600	92855179	1686	1686	1686	1686	0
405	20240305	124500	92855179	1686	1686	1686	1686	0
406	20240305	124400	92855179	1686	1686	1686	1686	0
407	20240305	124300	92855179	1686	1686	1686	1686	0
408	20240305	124200	92855179	1686	1686	1686	1686	1
409	20240305	124100	92853493	1684	1684	1684	1684	0
410	20240305	124000	92853493	1684	1684	1684	1684	0
411	20240305	123900	92853493	1684	1684	1684	1684	0
412	20240305	123800	92853493	1684	1684	1684	1684	1
413	20240305	123700	92851809	1686	1686	1686	1686	0
414	20240305	123600	92851809	1686	1686	1686	1686	36
415	20240305	123500	92791113	1686	1686	1686	1686	0
416	20240305	123400	92791113	1686	1686	1686	1686	1
417	20240305	123300	92789427	1681	1681	1681	1681	0
418	20240305	123200	92789427	1681	1681	1681	1681	0
419	20240305	123100	92789427	1681	1681	1681	1681	0
420	20240305	123000	92789427	1681	1681	1681	1681	0
421	20240305	122900	92789427	1681	1682	1682	1681	1750
422	20240305	122800	89847654	1682	1682	1682	1682	0
423	20240305	122700	89847654	1682	1682	1682	1682	0
424	20240305	122600	89847654	1682	1682	1682	1682	0
425	20240305	122500	89847654	1682	1682	1682	1682	0
426	20240305	122400	89847654	1682	1682	1682	1682	0
427	20240305	122300	89847654	1682	1682	1682	1682	540
428	20240305	122200	88939374	1686	1686	1686	1686	199
429	20240305	122100	88603860	1686	1686	1686	1686	0
430	20240305	122000	88603860	1686	1686	1686	1686	16
431	20240305	121900	88576884	1683	1683	1683	1683	1
432	20240305	121800	88575201	1683	1683	1683	1683	22
433	20240305	121700	88538175	1683	1683	1683	1683	0
434	20240305	121600	88538175	1683	1683	1683	1683	28
435	20240305	121500	88491051	1683	1683	1683	1683	28
436	20240305	121400	88443927	1682	1683	1683	1682	2000
437	20240305	121300	85078770	1686	1686	1686	1686	11
438	20240305	121200	85060224	1683	1683	1683	1683	1
439	20240305	121100	85058541	1686	1683	1686	1683	23
440	20240305	121000	85019766	1683	1686	1686	1683	52
441	20240305	120900	84932097	1683	1683	1683	1683	0
442	20240305	120800	84932097	1683	1683	1683	1683	0
443	20240305	120700	84932097	1683	1683	1683	1683	0
444	20240305	120600	84932097	1683	1683	1683	1683	0
445	20240305	120500	84932097	1683	1683	1683	1683	0
446	20240305	120400	84932097	1683	1683	1683	1683	4
447	20240305	120300	84925365	1683	1684	1684	1683	26
448	20240305	120200	84881603	1684	1683	1686	1683	84
449	20240305	120100	84740174	1684	1684	1684	1683	580
450	20240305	120000	83763494	1684	1684	1684	1684	601
451	20240305	115900	82751410	1687	1687	1687	1687	0
452	20240305	115800	82751410	1687	1687	1687	1687	0
453	20240305	115700	82751410	1687	1687	1687	1687	0
454	20240305	115600	82751410	1687	1687	1687	1687	0
455	20240305	115500	82751410	1687	1687	1687	1687	0
456	20240305	115400	82751410	1687	1687	1687	1687	0
457	20240305	115300	82751410	1687	1687	1687	1687	0
458	20240305	115200	82751410	1687	1687	1687	1687	0
459	20240305	115100	82751410	1687	1687	1687	1687	43
460	20240305	115000	82678869	1687	1687	1687	1687	1
461	20240305	114900	82677182	1687	1687	1687	1687	1
462	20240305	114800	82675495	1688	1688	1688	1688	0
463	20240305	114700	82675495	1688	1688	1688	1688	0
464	20240305	114600	82675495	1688	1688	1688	1688	0
465	20240305	114500	82675495	1688	1688	1688	1688	0
466	20240305	114400	82675495	1688	1688	1688	1688	1
467	20240305	114300	82673807	1688	1688	1688	1688	0
468	20240305	114200	82673807	1688	1688	1688	1688	0
469	20240305	114100	82673807	1688	1688	1688	1688	0
470	20240305	114000	82673807	1688	1688	1688	1688	0
471	20240305	113900	82673807	1688	1688	1688	1688	0
472	20240305	113800	82673807	1688	1688	1688	1688	0
473	20240305	113700	82673807	1688	1688	1688	1688	1
474	20240305	113600	82672119	1688	1688	1688	1688	0
475	20240305	113500	82672119	1688	1685	1688	1685	3
476	20240305	113400	82667059	1684	1684	1684	1684	0
477	20240305	113300	82667059	1684	1684	1684	1684	4
478	20240305	113200	82660323	1684	1688	1688	1684	51
479	20240305	113100	82574319	1688	1688	1688	1688	0
480	20240305	113000	82574319	1688	1688	1688	1688	0
481	20240305	112900	82574319	1688	1688	1688	1688	0
482	20240305	112800	82574319	1688	1688	1688	1688	0
483	20240305	112700	82574319	1688	1688	1688	1688	0
484	20240305	112600	82574319	1688	1685	1688	1685	5
485	20240305	112500	82565891	1687	1685	1687	1685	12
486	20240305	112400	82545655	1687	1684	1687	1684	32
487	20240305	112300	82491677	1685	1685	1685	1685	50
488	20240305	112200	82407427	1687	1685	1687	1685	15
489	20240305	112100	82382124	1684	1684	1684	1684	5
490	20240305	112000	82373704	1684	1684	1684	1684	0
491	20240305	111900	82373704	1684	1684	1684	1684	93
492	20240305	111800	82217092	1684	1684	1684	1684	19
493	20240305	111700	82185096	1684	1685	1685	1684	512
494	20240305	111600	81322877	1685	1685	1685	1685	250
495	20240305	111500	80901627	1685	1685	1685	1685	0
496	20240305	111400	80901627	1685	1686	1686	1685	7
497	20240305	111300	80889828	1688	1688	1688	1688	34
498	20240305	111200	80832436	1688	1688	1688	1688	4
499	20240305	111100	80825684	1688	1688	1688	1688	0
500	20240305	111000	80825684	1688	1688	1688	1688	0
501	20240305	110900	80825684	1688	1688	1688	1688	4
502	20240305	110800	80818932	1688	1688	1688	1688	0
503	20240305	110700	80818932	1688	1688	1688	1688	0
504	20240305	110600	80818932	1688	1688	1688	1688	0
505	20240305	110500	80818932	1688	1688	1688	1688	0
506	20240305	110400	80818932	1688	1688	1688	1688	1
507	20240305	110300	80817244	1688	1688	1688	1688	0
508	20240305	110200	80817244	1688	1688	1688	1688	0
509	20240305	110100	80817244	1688	1688	1688	1688	15
510	20240305	110000	80791924	1688	1688	1688	1688	0
511	20240305	105900	80791924	1688	1688	1688	1687	10
512	20240305	105800	80775046	1688	1688	1688	1688	0
513	20240305	105700	80775046	1688	1688	1688	1688	0
514	20240305	105600	80775046	1688	1688	1688	1688	0
515	20240305	105500	80775046	1688	1688	1688	1688	0
516	20240305	105400	80775046	1688	1688	1688	1688	0
517	20240305	105300	80775046	1688	1688	1688	1688	0
518	20240305	105200	80775046	1688	1688	1688	1688	0
519	20240305	105100	80775046	1688	1688	1688	1688	0
520	20240305	105000	80775046	1688	1688	1688	1688	0
521	20240305	104900	80775046	1688	1688	1688	1688	0
522	20240305	104800	80775046	1688	1688	1688	1688	0
523	20240305	104700	80775046	1688	1688	1688	1688	0
524	20240305	104600	80775046	1688	1688	1688	1688	0
525	20240305	104500	80775046	1688	1688	1688	1688	4
526	20240305	104400	80768294	1688	1688	1688	1688	8
527	20240305	104300	80754790	1685	1685	1685	1685	0
528	20240305	104200	80754790	1685	1685	1685	1685	0
529	20240305	104100	80754790	1685	1685	1685	1685	0
530	20240305	104000	80754790	1685	1685	1685	1685	0
531	20240305	103900	80754790	1685	1685	1685	1685	2
532	20240305	103800	80751420	1684	1684	1684	1684	0
533	20240305	103700	80751420	1684	1684	1684	1684	0
534	20240305	103600	80751420	1684	1684	1684	1684	0
535	20240305	103500	80751420	1684	1684	1684	1684	0
536	20240305	103400	80751420	1684	1684	1684	1684	0
537	20240305	103300	80751420	1684	1684	1684	1684	0
538	20240305	103200	80751420	1684	1684	1684	1684	148
539	20240305	103100	80502188	1684	1684	1684	1683	1052
540	20240305	103000	78731030	1684	1684	1685	1684	1091
541	20240305	102900	76893732	1685	1685	1685	1684	1203
542	20240305	102800	74866719	1688	1686	1688	1685	3128
543	20240305	102700	69594748	1689	1689	1689	1689	0
544	20240305	102600	69594748	1689	1689	1689	1689	0
545	20240305	102500	69594748	1689	1689	1689	1689	5
546	20240305	102400	69586303	1686	1687	1687	1686	3112
547	20240305	102300	64338787	1690	1687	1690	1687	26
548	20240305	102200	64294871	1690	1687	1690	1687	17
549	20240305	102100	64266168	1687	1689	1689	1687	210
550	20240305	102000	63911495	1692	1693	1694	1692	52
551	20240305	101900	63823422	1690	1692	1694	1690	26
552	20240305	101800	63779409	1687	1687	1687	1687	291
553	20240305	101700	63288492	1687	1687	1687	1687	1
554	20240305	101600	63286805	1687	1687	1687	1687	0
555	20240305	101500	63286805	1687	1687	1687	1687	644
556	20240305	101400	62200377	1687	1687	1687	1687	326
557	20240305	101300	61650415	1687	1687	1687	1687	812
558	20240305	101200	60280571	1687	1690	1690	1687	7947
559	20240305	101100	46866724	1690	1690	1690	1690	0
560	20240305	101000	46866724	1690	1690	1690	1690	0
561	20240305	100900	46866724	1690	1690	1690	1690	1
562	20240305	100800	46865034	1689	1689	1689	1689	0
563	20240305	100700	46865034	1689	1689	1689	1689	0
564	20240305	100600	46865034	1689	1694	1694	1689	5885
565	20240305	100500	36921882	1697	1697	1697	1697	0
566	20240305	100400	36921882	1697	1697	1697	1697	0
567	20240305	100300	36921882	1697	1697	1697	1697	0
568	20240305	100200	36921882	1697	1697	1697	1697	2
569	20240305	100100	36918488	1697	1697	1697	1697	1
570	20240305	100000	36916791	1697	1697	1697	1697	0
571	20240305	095900	36916791	1697	1697	1697	1697	0
572	20240305	095800	36916791	1697	1697	1697	1697	0
573	20240305	095700	36916791	1697	1697	1697	1697	0
574	20240305	095600	36916791	1697	1697	1697	1697	0
575	20240305	095500	36916791	1697	1697	1697	1697	0
576	20240305	095400	36916791	1697	1696	1697	1695	4
577	20240305	095300	36910008	1697	1697	1697	1697	1
578	20240305	095200	36908311	1690	1695	1695	1690	12875
579	20240305	095100	15140227	1697	1697	1697	1697	23
580	20240305	095000	15101196	1696	1696	1696	1696	0
581	20240305	094900	15101196	1696	1696	1696	1696	0
582	20240305	094800	15101196	1696	1696	1696	1696	0
583	20240305	094700	15101196	1696	1696	1696	1696	0
584	20240305	094600	15101196	1696	1696	1696	1696	22
585	20240305	094500	15063884	1696	1696	1696	1696	0
586	20240305	094400	15063884	1696	1696	1696	1696	0
587	20240305	094300	15063884	1696	1696	1696	1696	0
588	20240305	094200	15063884	1696	1696	1696	1696	1
589	20240305	094100	15062188	1697	1697	1697	1697	0
590	20240305	094000	15062188	1697	1697	1697	1697	2
591	20240305	093900	15058794	1697	1696	1697	1696	6
592	20240305	093800	15048613	1696	1696	1696	1696	0
593	20240305	093700	15048613	1696	1697	1697	1696	2
594	20240305	093600	15045220	1700	1700	1700	1700	0
595	20240305	093500	15045220	1700	1700	1700	1700	0
596	20240305	093400	15045220	1700	1700	1700	1700	0
597	20240305	093300	15045220	1700	1700	1700	1700	408
598	20240305	093200	14351620	1700	1699	1700	1698	127
599	20240305	093100	14135846	1693	1693	1693	1693	45
600	20240305	093000	14059661	1693	1693	1693	1693	10
601	20240305	092900	14042731	1694	1694	1694	1694	0
602	20240305	092800	14042731	1694	1697	1697	1694	24
603	20240305	092700	14002018	1692	1692	1692	1692	0
604	20240305	092600	14002018	1692	1692	1692	1692	0
605	20240305	092500	14002018	1692	1692	1692	1692	0
606	20240305	092400	14002018	1692	1692	1692	1692	0
607	20240305	092300	14002018	1692	1692	1692	1692	0
608	20240305	092200	14002018	1692	1691	1692	1691	2660
609	20240305	092100	9503568	1692	1692	1692	1692	507
610	20240305	092000	8645724	1693	1695	1695	1693	2957
611	20240305	091900	3635333	1696	1696	1696	1696	322
612	20240305	091800	3089221	1706	1706	1706	1706	0
613	20240305	091700	3089221	1706	1706	1706	1706	40
614	20240305	091600	3020981	1708	1708	1708	1708	0
615	20240305	091500	3020981	1708	1696	1708	1696	81
616	20240305	091400	2883593	1696	1697	1697	1696	211
617	20240305	091300	2525687	1697	1698	1698	1697	129
618	20240305	091200	2306745	1698	1699	1699	1698	225
619	20240305	091100	1924595	1700	1700	1700	1700	1
620	20240305	091000	1922895	1698	1698	1698	1698	0
621	20240305	090900	1922895	1698	1698	1698	1698	0
622	20240305	090800	1922895	1698	1698	1698	1698	1
623	20240305	090700	1921197	1698	1699	1699	1698	3
624	20240305	090600	1916102	1699	1700	1700	1699	223
625	20240305	090500	1537120	1700	1700	1700	1700	0
626	20240305	090400	1537120	1700	1700	1700	1700	17
627	20240305	090300	1508220	1710	1710	1710	1710	192
628	20240305	090200	1179900	1710	1710	1710	1710	70
629	20240305	090100	1060200	1710	1710	1710	1710	0
630	20240305	090000	1060200	1710	1710	1710	1710	620