KissMeData/417310/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	212600	506914965	5030	5030	5030	5030	3556
3	20240306	212500	506914965	5030	5030	5030	5030	0
4	20240306	212400	506914965	5030	5030	5030	5030	0
5	20240306	212300	506914965	5030	5030	5030	5030	0
6	20240306	212200	506914965	5030	5030	5030	5030	0
7	20240306	212100	506914965	5030	5030	5030	5030	0
8	20240306	212000	506914965	5030	5030	5030	5030	0
9	20240306	211900	506914965	5030	5030	5030	5030	0
10	20240306	211800	506914965	5030	5030	5030	5030	0
11	20240306	211700	506914965	5030	5030	5030	5030	0
12	20240306	211600	506914965	5030	5030	5030	5030	0
13	20240306	211500	506914965	5030	5030	5030	5030	0
14	20240306	211400	506914965	5030	5030	5030	5030	0
15	20240306	211300	506914965	5030	5030	5030	5030	0
16	20240306	211200	506914965	5030	5030	5030	5030	0
17	20240306	211100	506914965	5030	5030	5030	5030	0
18	20240306	211000	506914965	5030	5030	5030	5030	0
19	20240306	210900	506914965	5030	5030	5030	5030	0
20	20240306	210800	506914965	5030	5030	5030	5030	0
21	20240306	210700	506914965	5030	5030	5030	5030	0
22	20240306	210600	506914965	5030	5030	5030	5030	0
23	20240306	210500	506914965	5030	5030	5030	5030	0
24	20240306	210400	506914965	5030	5030	5030	5030	0
25	20240306	210300	506914965	5030	5030	5030	5030	0
26	20240306	210200	506914965	5030	5030	5030	5030	0
27	20240306	210100	506914965	5030	5030	5030	5030	0
28	20240306	210000	506914965	5030	5030	5030	5030	0
29	20240306	205900	506914965	5030	5030	5030	5030	0
30	20240306	205800	506914965	5030	5030	5030	5030	0
31	20240306	205700	506914965	5030	5030	5030	5030	0
32	20240306	205600	506914965	5030	5030	5030	5030	3556
33	20240306	205500	506914965	5030	5030	5030	5030	0
34	20240306	205400	506914965	5030	5030	5030	5030	0
35	20240306	205300	506914965	5030	5030	5030	5030	0
36	20240306	205200	506914965	5030	5030	5030	5030	0
37	20240306	205100	506914965	5030	5030	5030	5030	0
38	20240306	205000	506914965	5030	5030	5030	5030	0
39	20240306	204900	506914965	5030	5030	5030	5030	0
40	20240306	204800	506914965	5030	5030	5030	5030	0
41	20240306	204700	506914965	5030	5030	5030	5030	0
42	20240306	204600	506914965	5030	5030	5030	5030	0
43	20240306	204500	506914965	5030	5030	5030	5030	0
44	20240306	204400	506914965	5030	5030	5030	5030	0
45	20240306	204300	506914965	5030	5030	5030	5030	0
46	20240306	204200	506914965	5030	5030	5030	5030	0
47	20240306	204100	506914965	5030	5030	5030	5030	0
48	20240306	204000	506914965	5030	5030	5030	5030	0
49	20240306	203900	506914965	5030	5030	5030	5030	0
50	20240306	203800	506914965	5030	5030	5030	5030	0
51	20240306	203700	506914965	5030	5030	5030	5030	0
52	20240306	203600	506914965	5030	5030	5030	5030	0
53	20240306	203500	506914965	5030	5030	5030	5030	0
54	20240306	203400	506914965	5030	5030	5030	5030	0
55	20240306	203300	506914965	5030	5030	5030	5030	0
56	20240306	203200	506914965	5030	5030	5030	5030	0
57	20240306	203100	506914965	5030	5030	5030	5030	0
58	20240306	203000	506914965	5030	5030	5030	5030	0
59	20240306	202900	506914965	5030	5030	5030	5030	0
60	20240306	202800	506914965	5030	5030	5030	5030	0
61	20240306	202700	506914965	5030	5030	5030	5030	0
62	20240306	202600	506914965	5030	5030	5030	5030	3556
63	20240306	202500	506914965	5030	5030	5030	5030	0
64	20240306	202400	506914965	5030	5030	5030	5030	0
65	20240306	202300	506914965	5030	5030	5030	5030	0
66	20240306	202200	506914965	5030	5030	5030	5030	0
67	20240306	202100	506914965	5030	5030	5030	5030	0
68	20240306	202000	506914965	5030	5030	5030	5030	0
69	20240306	201900	506914965	5030	5030	5030	5030	0
70	20240306	201800	506914965	5030	5030	5030	5030	0
71	20240306	201700	506914965	5030	5030	5030	5030	0
72	20240306	201600	506914965	5030	5030	5030	5030	0
73	20240306	201500	506914965	5030	5030	5030	5030	0
74	20240306	201400	506914965	5030	5030	5030	5030	0
75	20240306	201300	506914965	5030	5030	5030	5030	0
76	20240306	201200	506914965	5030	5030	5030	5030	0
77	20240306	201100	506914965	5030	5030	5030	5030	0
78	20240306	201000	506914965	5030	5030	5030	5030	0
79	20240306	200900	506914965	5030	5030	5030	5030	0
80	20240306	200800	506914965	5030	5030	5030	5030	0
81	20240306	200700	506914965	5030	5030	5030	5030	0
82	20240306	200600	506914965	5030	5030	5030	5030	0
83	20240306	200500	506914965	5030	5030	5030	5030	0
84	20240306	200400	506914965	5030	5030	5030	5030	0
85	20240306	200300	506914965	5030	5030	5030	5030	0
86	20240306	200200	506914965	5030	5030	5030	5030	0
87	20240306	200100	506914965	5030	5030	5030	5030	0
88	20240306	200000	506914965	5030	5030	5030	5030	0
89	20240306	195900	506914965	5030	5030	5030	5030	0
90	20240306	195800	506914965	5030	5030	5030	5030	0
91	20240306	195700	506914965	5030	5030	5030	5030	0
92	20240306	195600	506914965	5030	5030	5030	5030	3556
93	20240306	195500	506914965	5030	5030	5030	5030	0
94	20240306	195400	506914965	5030	5030	5030	5030	0
95	20240306	195300	506914965	5030	5030	5030	5030	0
96	20240306	195200	506914965	5030	5030	5030	5030	0
97	20240306	195100	506914965	5030	5030	5030	5030	0
98	20240306	195000	506914965	5030	5030	5030	5030	0
99	20240306	194900	506914965	5030	5030	5030	5030	0
100	20240306	194800	506914965	5030	5030	5030	5030	0
101	20240306	194700	506914965	5030	5030	5030	5030	0
102	20240306	194600	506914965	5030	5030	5030	5030	0
103	20240306	194500	506914965	5030	5030	5030	5030	0
104	20240306	194400	506914965	5030	5030	5030	5030	0
105	20240306	194300	506914965	5030	5030	5030	5030	0
106	20240306	194200	506914965	5030	5030	5030	5030	0
107	20240306	194100	506914965	5030	5030	5030	5030	0
108	20240306	194000	506914965	5030	5030	5030	5030	0
109	20240306	193900	506914965	5030	5030	5030	5030	0
110	20240306	193800	506914965	5030	5030	5030	5030	0
111	20240306	193700	506914965	5030	5030	5030	5030	0
112	20240306	193600	506914965	5030	5030	5030	5030	0
113	20240306	193500	506914965	5030	5030	5030	5030	0
114	20240306	193400	506914965	5030	5030	5030	5030	0
115	20240306	193300	506914965	5030	5030	5030	5030	0
116	20240306	193200	506914965	5030	5030	5030	5030	0
117	20240306	193100	506914965	5030	5030	5030	5030	0
118	20240306	193000	506914965	5030	5030	5030	5030	0
119	20240306	192900	506914965	5030	5030	5030	5030	0
120	20240306	192800	506914965	5030	5030	5030	5030	0
121	20240306	192700	506914965	5030	5030	5030	5030	0
122	20240306	192600	506914965	5030	5030	5030	5030	3556
123	20240306	192500	506914965	5030	5030	5030	5030	0
124	20240306	192400	506914965	5030	5030	5030	5030	0
125	20240306	192300	506914965	5030	5030	5030	5030	0
126	20240306	192200	506914965	5030	5030	5030	5030	0
127	20240306	192100	506914965	5030	5030	5030	5030	0
128	20240306	192000	506914965	5030	5030	5030	5030	0
129	20240306	191900	506914965	5030	5030	5030	5030	0
130	20240306	191800	506914965	5030	5030	5030	5030	0
131	20240306	191700	506914965	5030	5030	5030	5030	0
132	20240306	191600	506914965	5030	5030	5030	5030	0
133	20240306	191500	506914965	5030	5030	5030	5030	0
134	20240306	191400	506914965	5030	5030	5030	5030	0
135	20240306	191300	506914965	5030	5030	5030	5030	0
136	20240306	191200	506914965	5030	5030	5030	5030	0
137	20240306	191100	506914965	5030	5030	5030	5030	0
138	20240306	191000	506914965	5030	5030	5030	5030	0
139	20240306	190900	506914965	5030	5030	5030	5030	0
140	20240306	190800	506914965	5030	5030	5030	5030	0
141	20240306	190700	506914965	5030	5030	5030	5030	0
142	20240306	190600	506914965	5030	5030	5030	5030	0
143	20240306	190500	506914965	5030	5030	5030	5030	0
144	20240306	190400	506914965	5030	5030	5030	5030	0
145	20240306	190300	506914965	5030	5030	5030	5030	0
146	20240306	190200	506914965	5030	5030	5030	5030	0
147	20240306	190100	506914965	5030	5030	5030	5030	0
148	20240306	190000	506914965	5030	5030	5030	5030	0
149	20240306	185900	506914965	5030	5030	5030	5030	0
150	20240306	185800	506914965	5030	5030	5030	5030	0
151	20240306	185700	506914965	5030	5030	5030	5030	0
152	20240306	185600	506914965	5030	5030	5030	5030	3556
153	20240306	185500	506914965	5030	5030	5030	5030	0
154	20240306	185400	506914965	5030	5030	5030	5030	0
155	20240306	185300	506914965	5030	5030	5030	5030	0
156	20240306	185200	506914965	5030	5030	5030	5030	0
157	20240306	185100	506914965	5030	5030	5030	5030	0
158	20240306	185000	506914965	5030	5030	5030	5030	0
159	20240306	184900	506914965	5030	5030	5030	5030	0
160	20240306	184800	506914965	5030	5030	5030	5030	0
161	20240306	184700	506914965	5030	5030	5030	5030	0
162	20240306	184600	506914965	5030	5030	5030	5030	0
163	20240306	184500	506914965	5030	5030	5030	5030	0
164	20240306	184400	506914965	5030	5030	5030	5030	0
165	20240306	184300	506914965	5030	5030	5030	5030	0
166	20240306	184200	506914965	5030	5030	5030	5030	0
167	20240306	184100	506914965	5030	5030	5030	5030	0
168	20240306	184000	506914965	5030	5030	5030	5030	0
169	20240306	183900	506914965	5030	5030	5030	5030	0
170	20240306	183800	506914965	5030	5030	5030	5030	0
171	20240306	183700	506914965	5030	5030	5030	5030	0
172	20240306	183600	506914965	5030	5030	5030	5030	0
173	20240306	183500	506914965	5030	5030	5030	5030	0
174	20240306	183400	506914965	5030	5030	5030	5030	0
175	20240306	183300	506914965	5030	5030	5030	5030	0
176	20240306	183200	506914965	5030	5030	5030	5030	0
177	20240306	183100	506914965	5030	5030	5030	5030	0
178	20240306	183000	506914965	5030	5030	5030	5030	0
179	20240306	182900	506914965	5030	5030	5030	5030	0
180	20240306	182800	506914965	5030	5030	5030	5030	0
181	20240306	182700	506914965	5030	5030	5030	5030	0
182	20240306	182600	506914965	5030	5030	5030	5030	3556
183	20240306	182500	506914965	5030	5030	5030	5030	0
184	20240306	182400	506914965	5030	5030	5030	5030	0
185	20240306	182300	506914965	5030	5030	5030	5030	0
186	20240306	182200	506914965	5030	5030	5030	5030	0
187	20240306	182100	506914965	5030	5030	5030	5030	0
188	20240306	182000	506914965	5030	5030	5030	5030	0
189	20240306	181900	506914965	5030	5030	5030	5030	0
190	20240306	181800	506914965	5030	5030	5030	5030	0
191	20240306	181700	506914965	5030	5030	5030	5030	0
192	20240306	181600	506914965	5030	5030	5030	5030	0
193	20240306	181500	506914965	5030	5030	5030	5030	0
194	20240306	181400	506914965	5030	5030	5030	5030	0
195	20240306	181300	506914965	5030	5030	5030	5030	0
196	20240306	181200	506914965	5030	5030	5030	5030	0
197	20240306	181100	506914965	5030	5030	5030	5030	0
198	20240306	181000	506914965	5030	5030	5030	5030	0
199	20240306	180900	506914965	5030	5030	5030	5030	0
200	20240306	180800	506914965	5030	5030	5030	5030	0
201	20240306	180700	506914965	5030	5030	5030	5030	0
202	20240306	180600	506914965	5030	5030	5030	5030	0
203	20240306	180500	506914965	5030	5030	5030	5030	0
204	20240306	180400	506914965	5030	5030	5030	5030	0
205	20240306	180300	506914965	5030	5030	5030	5030	0
206	20240306	180200	506914965	5030	5030	5030	5030	0
207	20240306	180100	506914965	5030	5030	5030	5030	0
208	20240306	180000	506914965	5030	5030	5030	5030	0
209	20240306	175900	506914965	5030	5030	5030	5030	0
210	20240306	175800	506914965	5030	5030	5030	5030	0
211	20240306	175700	506914965	5030	5030	5030	5030	0
212	20240306	175600	506914965	5030	5030	5030	5030	3556
213	20240306	175500	506914965	5030	5030	5030	5030	0
214	20240306	175400	506914965	5030	5030	5030	5030	0
215	20240306	175300	506914965	5030	5030	5030	5030	0
216	20240306	175200	506914965	5030	5030	5030	5030	0
217	20240306	175100	506914965	5030	5030	5030	5030	0
218	20240306	175000	506914965	5030	5030	5030	5030	0
219	20240306	174900	506914965	5030	5030	5030	5030	0
220	20240306	174800	506914965	5030	5030	5030	5030	0
221	20240306	174700	506914965	5030	5030	5030	5030	0
222	20240306	174600	506914965	5030	5030	5030	5030	0
223	20240306	174500	506914965	5030	5030	5030	5030	0
224	20240306	174400	506914965	5030	5030	5030	5030	0
225	20240306	174300	506914965	5030	5030	5030	5030	0
226	20240306	174200	506914965	5030	5030	5030	5030	0
227	20240306	174100	506914965	5030	5030	5030	5030	0
228	20240306	174000	506914965	5030	5030	5030	5030	0
229	20240306	173900	506914965	5030	5030	5030	5030	0
230	20240306	173800	506914965	5030	5030	5030	5030	0
231	20240306	173700	506914965	5030	5030	5030	5030	0
232	20240306	173600	506914965	5030	5030	5030	5030	0
233	20240306	173500	506914965	5030	5030	5030	5030	0
234	20240306	173400	506914965	5030	5030	5030	5030	0
235	20240306	173300	506914965	5030	5030	5030	5030	0
236	20240306	173200	506914965	5030	5030	5030	5030	0
237	20240306	173100	506914965	5030	5030	5030	5030	0
238	20240306	173000	506914965	5030	5030	5030	5030	0
239	20240306	172900	506914965	5030	5030	5030	5030	0
240	20240306	172800	506914965	5030	5030	5030	5030	0
241	20240306	172700	506914965	5030	5030	5030	5030	0
242	20240306	172600	506914965	5030	5030	5030	5030	3556
243	20240306	172500	506914965	5030	5030	5030	5030	0
244	20240306	172400	506914965	5030	5030	5030	5030	0
245	20240306	172300	506914965	5030	5030	5030	5030	0
246	20240306	172200	506914965	5030	5030	5030	5030	0
247	20240306	172100	506914965	5030	5030	5030	5030	0
248	20240306	172000	506914965	5030	5030	5030	5030	0
249	20240306	171900	506914965	5030	5030	5030	5030	0
250	20240306	171800	506914965	5030	5030	5030	5030	0
251	20240306	171700	506914965	5030	5030	5030	5030	0
252	20240306	171600	506914965	5030	5030	5030	5030	0
253	20240306	171500	506914965	5030	5030	5030	5030	0
254	20240306	171400	506914965	5030	5030	5030	5030	0
255	20240306	171300	506914965	5030	5030	5030	5030	0
256	20240306	171200	506914965	5030	5030	5030	5030	0
257	20240306	171100	506914965	5030	5030	5030	5030	0
258	20240306	171000	506914965	5030	5030	5030	5030	0
259	20240306	170900	506914965	5030	5030	5030	5030	0
260	20240306	170800	506914965	5030	5030	5030	5030	0
261	20240306	170700	506914965	5030	5030	5030	5030	0
262	20240306	170600	506914965	5030	5030	5030	5030	0
263	20240306	170500	506914965	5030	5030	5030	5030	0
264	20240306	170400	506914965	5030	5030	5030	5030	0
265	20240306	170300	506914965	5030	5030	5030	5030	0
266	20240306	170200	506914965	5030	5030	5030	5030	0
267	20240306	170100	506914965	5030	5030	5030	5030	0
268	20240306	170000	506914965	5030	5030	5030	5030	0
269	20240306	165900	506914965	5030	5030	5030	5030	0
270	20240306	165800	506914965	5030	5030	5030	5030	0
271	20240306	165700	506914965	5030	5030	5030	5030	0
272	20240306	165600	506914965	5030	5030	5030	5030	3556
273	20240306	165500	506914965	5030	5030	5030	5030	0
274	20240306	165400	506914965	5030	5030	5030	5030	0
275	20240306	165300	506914965	5030	5030	5030	5030	0
276	20240306	165200	506914965	5030	5030	5030	5030	0
277	20240306	165100	506914965	5030	5030	5030	5030	0
278	20240306	165000	506914965	5030	5030	5030	5030	0
279	20240306	164900	506914965	5030	5030	5030	5030	0
280	20240306	164800	506914965	5030	5030	5030	5030	0
281	20240306	164700	506914965	5030	5030	5030	5030	0
282	20240306	164600	506914965	5030	5030	5030	5030	0
283	20240306	164500	506914965	5030	5030	5030	5030	0
284	20240306	164400	506914965	5030	5030	5030	5030	0
285	20240306	164300	506914965	5030	5030	5030	5030	0
286	20240306	164200	506914965	5030	5030	5030	5030	0
287	20240306	164100	506914965	5030	5030	5030	5030	0
288	20240306	164000	506914965	5030	5030	5030	5030	0
289	20240306	163900	506914965	5030	5030	5030	5030	0
290	20240306	163800	506914965	5030	5030	5030	5030	0
291	20240306	163700	506914965	5030	5030	5030	5030	0
292	20240306	163600	506914965	5030	5030	5030	5030	0
293	20240306	163500	506914965	5030	5030	5030	5030	0
294	20240306	163400	506914965	5030	5030	5030	5030	0
295	20240306	163300	506914965	5030	5030	5030	5030	0
296	20240306	163200	506914965	5030	5030	5030	5030	0
297	20240306	163100	506914965	5030	5030	5030	5030	0
298	20240306	163000	506914965	5030	5030	5030	5030	0
299	20240306	162900	506914965	5030	5030	5030	5030	0
300	20240306	162800	506914965	5030	5030	5030	5030	0
301	20240306	162700	506914965	5030	5030	5030	5030	0
302	20240306	162600	506914965	5030	5030	5030	5030	3556
303	20240306	162500	506914965	5030	5030	5030	5030	0
304	20240306	162400	506914965	5030	5030	5030	5030	0
305	20240306	162300	506914965	5030	5030	5030	5030	0
306	20240306	162200	506914965	5030	5030	5030	5030	0
307	20240306	162100	506914965	5030	5030	5030	5030	0
308	20240306	162000	506914965	5030	5030	5030	5030	0
309	20240306	161900	506914965	5030	5030	5030	5030	0
310	20240306	161800	506914965	5030	5030	5030	5030	0
311	20240306	161700	506914965	5030	5030	5030	5030	0
312	20240306	161600	506914965	5030	5030	5030	5030	0
313	20240306	161500	506914965	5030	5030	5030	5030	0
314	20240306	161400	506914965	5030	5030	5030	5030	0
315	20240306	161300	506914965	5030	5030	5030	5030	0
316	20240306	161200	506914965	5030	5030	5030	5030	0
317	20240306	161100	506914965	5030	5030	5030	5030	0
318	20240306	161000	506914965	5030	5030	5030	5030	0
319	20240306	160900	506914965	5030	5030	5030	5030	0
320	20240306	160800	506914965	5030	5030	5030	5030	0
321	20240306	160700	506914965	5030	5030	5030	5030	0
322	20240306	160600	506914965	5030	5030	5030	5030	0
323	20240306	160500	506914965	5030	5030	5030	5030	0
324	20240306	160400	506914965	5030	5030	5030	5030	0
325	20240306	160300	506914965	5030	5030	5030	5030	0
326	20240306	160200	506914965	5030	5030	5030	5030	0
327	20240306	160100	506914965	5030	5030	5030	5030	0
328	20240306	160000	506914965	5030	5030	5030	5030	0
329	20240306	155900	506914965	5030	5030	5030	5030	0
330	20240306	155800	506914965	5030	5030	5030	5030	0
331	20240306	155700	506914965	5030	5030	5030	5030	0
332	20240306	155600	506914965	5030	5030	5030	5030	3556
333	20240306	155500	506914965	5030	5030	5030	5030	0
334	20240306	155400	506914965	5030	5030	5030	5030	0
335	20240306	155300	506914965	5030	5030	5030	5030	0
336	20240306	155200	506914965	5030	5030	5030	5030	0
337	20240306	155100	506914965	5030	5030	5030	5030	0
338	20240306	155000	506914965	5030	5030	5030	5030	0
339	20240306	154900	506914965	5030	5030	5030	5030	0
340	20240306	154800	506914965	5030	5030	5030	5030	0
341	20240306	154700	506914965	5030	5030	5030	5030	0
342	20240306	154600	506914965	5030	5030	5030	5030	0
343	20240306	154500	506914965	5030	5030	5030	5030	0
344	20240306	154400	506914965	5030	5030	5030	5030	0
345	20240306	154300	506914965	5030	5030	5030	5030	0
346	20240306	154200	506914965	5030	5030	5030	5030	0
347	20240306	154100	506914965	5030	5030	5030	5030	0
348	20240306	154000	506914965	5030	5030	5030	5030	0
349	20240306	153900	506914965	5030	5030	5030	5030	0
350	20240306	153800	506914965	5030	5030	5030	5030	0
351	20240306	153700	506914965	5030	5030	5030	5030	0
352	20240306	153600	506914965	5030	5030	5030	5030	0
353	20240306	153500	506914965	5030	5030	5030	5030	0
354	20240306	153400	506914965	5030	5030	5030	5030	0
355	20240306	153300	506914965	5030	5030	5030	5030	0
356	20240306	153200	506914965	5030	5030	5030	5030	0
357	20240306	153100	506914965	5030	5030	5030	5030	0
358	20240306	153000	506914965	5030	5030	5030	5030	3556
359	20240306	152900	489028285	5030	5030	5030	5030	0
360	20240306	152800	489028285	5030	5030	5030	5030	0
361	20240306	152700	489028285	5030	5030	5030	5030	0
362	20240306	152600	489028285	5030	5030	5030	5030	0
363	20240306	152500	489028285	5030	5030	5030	5030	0
364	20240306	152400	489028285	5030	5030	5030	5030	0
365	20240306	152300	489028285	5030	5030	5030	5030	0
366	20240306	152200	489028285	5030	5030	5030	5030	0
367	20240306	152100	489028285	5030	5030	5030	5030	0
368	20240306	152000	489028285	5030	5030	5030	5030	0
369	20240306	151900	489028285	5030	5030	5030	5030	1218
370	20240306	151800	482901745	5020	5030	5030	5020	17
371	20240306	151700	482816345	5020	5020	5030	5020	62
372	20240306	151600	482505095	5030	5020	5030	5020	141
373	20240306	151500	481797265	5020	5020	5030	5020	25
374	20240306	151400	481671755	5020	5020	5020	5010	237
375	20240306	151300	480483405	5010	5010	5020	5010	76
376	20240306	151200	480102395	5010	5020	5020	5010	124
377	20240306	151100	479480985	5010	5020	5020	5010	40
378	20240306	151000	479280425	5010	5010	5020	5010	229
379	20240306	150900	478133085	5020	5020	5020	5020	20
380	20240306	150800	478032685	5010	5010	5010	5010	237
381	20240306	150700	476845315	5010	5010	5010	5010	143
382	20240306	150600	476128885	5010	5010	5010	5010	71
383	20240306	150500	475773175	5010	5010	5020	5010	102
384	20240306	150400	475261955	5020	5010	5020	5010	102
385	20240306	150300	474750835	5010	5020	5020	5010	6699
386	20240306	150200	441121865	5010	5010	5010	5010	471
387	20240306	150100	438762155	5010	5010	5010	5010	231
388	20240306	150000	437604845	5010	5020	5020	5010	24
389	20240306	145900	437484595	5010	5020	5020	5010	94
390	20240306	145800	437012725	5020	5020	5020	5020	70
391	20240306	145700	436661325	5020	5020	5020	5010	168
392	20240306	145600	435818185	5020	5020	5020	5020	120
393	20240306	145500	435215785	5020	5020	5020	5020	145
394	20240306	145400	434487885	5010	5010	5010	5010	182
395	20240306	145300	433576065	5020	5010	5020	5010	114
396	20240306	145200	433004725	5010	5010	5020	5010	54
397	20240306	145100	432733885	5020	5010	5020	5010	21
398	20240306	145000	432628475	5010	5020	5020	5010	155
399	20240306	144900	431851295	5020	5020	5020	5010	193
400	20240306	144800	430882655	5010	5020	5020	5010	93
401	20240306	144700	430416505	5020	5020	5020	5020	240
402	20240306	144600	429211705	5020	5000	5020	5000	522
403	20240306	144500	426596475	5000	5000	5000	5000	95
404	20240306	144400	426121475	5000	5000	5000	5000	141
405	20240306	144300	425416475	5000	5000	5000	5000	233
406	20240306	144200	424251475	5000	5000	5010	5000	37
407	20240306	144100	424066335	5010	5000	5010	5000	34
408	20240306	144000	423896315	5000	5000	5000	5000	141
409	20240306	143900	423191315	5000	5000	5000	5000	232
410	20240306	143800	422031315	5000	5000	5000	5000	23
411	20240306	143700	421916315	5020	5020	5020	5020	26
412	20240306	143600	421785795	5000	5000	5010	5000	180
413	20240306	143500	420885405	5000	5000	5000	5000	93
414	20240306	143400	420420405	5000	5000	5000	5000	96
415	20240306	143300	419940405	5000	5000	5000	5000	70
416	20240306	143200	419590405	5000	5000	5000	5000	162
417	20240306	143100	418780405	5000	5000	5010	5000	97
418	20240306	143000	418295365	5000	5000	5000	5000	95
419	20240306	142900	417820365	5000	5000	5000	5000	141
420	20240306	142800	417115365	5000	5000	5000	5000	162
421	20240306	142700	416305365	5000	5000	5000	5000	156
422	20240306	142600	415525365	5000	5000	5000	5000	92
423	20240306	142500	415065365	5010	5000	5010	5000	9
424	20240306	142400	415020285	5010	5000	5010	5000	94
425	20240306	142300	414550265	5000	5000	5000	5000	95
426	20240306	142200	414075265	5000	5000	5000	5000	141
427	20240306	142100	413370265	5000	5000	5000	5000	93
428	20240306	142000	412905265	5000	5000	5000	5000	93
429	20240306	141900	412440265	5000	5000	5000	5000	93
430	20240306	141800	411975265	5000	5000	5000	5000	218
431	20240306	141700	410885265	5000	5000	5000	5000	93
432	20240306	141600	410420265	5010	5010	5010	5010	87
433	20240306	141500	409984395	5010	5010	5020	5010	461
434	20240306	141400	407674315	5010	5010	5010	5010	71
435	20240306	141300	407318605	5010	5020	5020	5010	26
436	20240306	141200	407188315	5020	5020	5020	5020	163
437	20240306	141100	406370055	5020	5020	5020	5020	72
438	20240306	141000	406008615	5020	5020	5020	5020	93
439	20240306	140900	405541755	5020	5020	5020	5020	93
440	20240306	140800	405074895	5020	5020	5020	5020	164
441	20240306	140700	404251615	5020	5020	5020	5020	73
442	20240306	140600	403885155	5020	5020	5020	5020	98
443	20240306	140500	403393195	5020	5020	5020	5020	163
444	20240306	140400	402574935	5020	5020	5020	5020	92
445	20240306	140300	402113095	5020	5020	5020	5020	73
446	20240306	140200	401746635	5020	5020	5020	5020	163
447	20240306	140100	400928375	5020	5020	5020	5020	93
448	20240306	140000	400461515	5020	5020	5020	5020	74
449	20240306	135900	400090035	5020	5020	5020	5020	164
450	20240306	135800	399266755	5020	5020	5020	5020	23
451	20240306	135700	399151295	5020	5020	5020	5020	23
452	20240306	135600	399035835	5020	5020	5020	5020	1
453	20240306	135500	399030815	5020	5020	5020	5020	22
454	20240306	135400	398920375	5030	5030	5030	5030	0
455	20240306	135300	398920375	5030	5030	5030	5030	25
456	20240306	135200	398794625	5020	5020	5020	5020	25
457	20240306	135100	398669125	5020	5020	5020	5020	23
458	20240306	135000	398553665	5020	5020	5020	5020	23
459	20240306	134900	398438205	5020	5020	5020	5020	4
460	20240306	134800	398418125	5020	5020	5020	5020	1
461	20240306	134700	398413105	5040	5040	5040	5040	7
462	20240306	134600	398377825	5040	5040	5050	5040	1054
463	20240306	134500	393055795	5040	5040	5040	5040	1
464	20240306	134400	393050755	5050	5020	5050	5020	327
465	20240306	134300	391402775	5020	5020	5020	5010	366
466	20240306	134200	389565465	5010	5010	5010	5010	1
467	20240306	134100	389560455	5010	5020	5020	5010	681
468	20240306	134000	386142055	5020	5020	5020	5020	23
469	20240306	133900	386026595	5020	5020	5020	5020	22
470	20240306	133800	385916155	5020	5030	5030	5020	2
471	20240306	133700	385906105	5020	5020	5020	5020	25
472	20240306	133600	385780605	5020	5020	5020	5020	1222
473	20240306	133500	379646165	5030	5030	5030	5030	22
474	20240306	133400	379535505	5020	5020	5020	5020	0
475	20240306	133300	379535505	5020	5020	5050	5020	3882
476	20240306	133200	359944725	5020	5020	5020	5020	23
477	20240306	133100	359829265	5020	5020	5020	5020	1
478	20240306	133000	359824245	5020	5020	5020	5020	187
479	20240306	132900	358885505	5020	5020	5020	5020	25
480	20240306	132800	358760005	5020	5020	5020	5020	62
481	20240306	132700	358448765	5020	5020	5020	5020	46
482	20240306	132600	358217845	5020	5020	5020	5020	84
483	20240306	132500	357796165	5020	5020	5020	5020	22
484	20240306	132400	357685725	5010	5020	5020	5010	23
485	20240306	132300	357570275	5030	5030	5030	5030	300
486	20240306	132200	356061275	5020	5020	5020	5010	34
487	20240306	132100	355890625	5020	5010	5020	5010	25
488	20240306	132000	355765135	5010	5010	5010	5010	5777
489	20240306	131900	326822365	5020	5030	5030	5020	611
490	20240306	131800	323752605	5030	5030	5030	5030	24
491	20240306	131700	323631885	5030	5030	5030	5030	223
492	20240306	131600	322510195	5030	5030	5030	5030	1
493	20240306	131500	322505165	5030	5030	5030	5030	912
494	20240306	131400	317917805	5030	5030	5030	5030	24
495	20240306	131300	317797085	5030	5030	5030	5030	23
496	20240306	131200	317681395	5030	5030	5030	5030	1
497	20240306	131100	317676365	5030	5030	5030	5030	24
498	20240306	131000	317555645	5030	5030	5030	5030	23
499	20240306	130900	317439955	5030	5030	5030	5030	1
500	20240306	130800	317434925	5030	5040	5040	5030	2306
501	20240306	130700	305812905	5040	5040	5040	5040	225
502	20240306	130600	304678905	5040	5040	5040	5040	23
503	20240306	130500	304562985	5040	5050	5050	5040	4
504	20240306	130400	304542795	5050	5040	5050	5040	34
505	20240306	130300	304371335	5040	5040	5040	5040	23
506	20240306	130200	304255415	5040	5040	5040	5040	24
507	20240306	130100	304134455	5040	5040	5040	5040	45
508	20240306	130000	303907655	5040	5040	5040	5040	24
509	20240306	125900	303786695	5040	5040	5040	5040	24
510	20240306	125800	303665735	5040	5040	5040	5040	0
511	20240306	125700	303665735	5040	5030	5040	5030	23
512	20240306	125600	303549825	5040	5050	5050	5040	1602
513	20240306	125500	295460295	5030	5030	5040	5030	26
514	20240306	125400	295329505	5030	5040	5040	5010	4441
515	20240306	125300	273011045	5040	5040	5040	5040	54
516	20240306	125200	272738885	5040	5040	5040	5040	24
517	20240306	125100	272617925	5040	5040	5040	5040	123
518	20240306	125000	271998005	5040	5040	5040	5040	7
519	20240306	124900	271962725	5040	5040	5050	5040	338
520	20240306	124800	270256055	5040	5040	5050	5040	1016
521	20240306	124700	265125505	5040	5040	5040	5040	1
522	20240306	124600	265120465	5040	5040	5040	5040	373
523	20240306	124500	263240545	5040	5050	5050	5040	23
524	20240306	124400	263124615	5040	5040	5040	5040	25
525	20240306	124300	262998615	5040	5040	5040	5040	101
526	20240306	124200	262489575	5040	5040	5040	5040	23
527	20240306	124100	262373655	5040	5040	5040	5040	26
528	20240306	124000	262242615	5040	5040	5040	5040	23
529	20240306	123900	262126695	5040	5050	5050	5040	1835
530	20240306	123800	252859955	5040	5040	5040	5040	23
531	20240306	123700	252744035	5040	5040	5040	5040	683
532	20240306	123600	249301715	5040	5040	5040	5040	103
533	20240306	123500	248782595	5040	5040	5040	5040	1023
534	20240306	123400	243626675	5040	5040	5050	5040	323
535	20240306	123300	241995775	5040	5040	5040	5040	24
536	20240306	123200	241874815	5040	5040	5040	5040	41
537	20240306	123100	241668175	5040	5040	5040	5040	23
538	20240306	123000	241552255	5040	5040	5040	5040	26
539	20240306	122900	241421215	5040	5050	5050	5040	6
540	20240306	122800	241390945	5040	5040	5040	5040	23
541	20240306	122700	241275025	5040	5040	5040	5040	22
542	20240306	122600	241164145	5040	5050	5050	5040	523
543	20240306	122500	238523225	5040	5030	5040	5030	1879
544	20240306	122400	229053075	5030	5030	5030	5030	23
545	20240306	122300	228937385	5030	5030	5030	5030	22
546	20240306	122200	228826725	5030	5030	5030	5030	65
547	20240306	122100	228499775	5030	5030	5030	5030	1
548	20240306	122000	228494745	5030	5040	5040	5030	245
549	20240306	121900	227262285	5040	5040	5040	5030	86
550	20240306	121800	226829085	5030	5030	5030	5030	1
551	20240306	121700	226824055	5030	5040	5040	5030	34
552	20240306	121600	226652925	5030	5030	5030	5030	33
553	20240306	121500	226486935	5030	5030	5030	5030	25
554	20240306	121400	226361185	5040	5030	5040	5030	2
555	20240306	121300	226351115	5030	5030	5030	5030	24
556	20240306	121200	226230395	5030	5030	5030	5030	23
557	20240306	121100	226114705	5030	5030	5030	5030	22
558	20240306	121000	226004045	5030	5030	5030	5030	2
559	20240306	120900	225993985	5030	5030	5030	5030	23
560	20240306	120800	225878295	5030	5030	5030	5030	23
561	20240306	120700	225762605	5040	5030	5040	5030	12
562	20240306	120600	225702145	5030	5030	5030	5030	24
563	20240306	120500	225581425	5030	5030	5030	5030	23
564	20240306	120400	225465735	5030	5030	5030	5030	25
565	20240306	120300	225339985	5030	5030	5030	5030	1
566	20240306	120200	225334955	5030	5030	5030	5030	23
567	20240306	120100	225219265	5030	5030	5030	5030	28
568	20240306	120000	225078425	5040	5030	5040	5030	1285
569	20240306	115900	218602255	5030	5030	5030	5030	1
570	20240306	115800	218597225	5030	5030	5030	5030	74
571	20240306	115700	218225005	5030	5030	5030	5030	48
572	20240306	115600	217983565	5030	5030	5030	5030	301
573	20240306	115500	216469535	5030	5030	5030	5030	23
574	20240306	115400	216353845	5040	5030	5040	5030	24
575	20240306	115300	216233115	5040	5030	5040	5030	1025
576	20240306	115200	211077345	5030	5030	5030	5030	2
577	20240306	115100	211067285	5030	5030	5030	5030	24
578	20240306	115000	210946565	5040	5040	5040	5030	44
579	20240306	114900	210725035	5040	5030	5040	5030	82
580	20240306	114800	210311975	5030	5030	5030	5030	204
581	20240306	114700	209285855	5030	5030	5030	5030	33
582	20240306	114600	209119865	5030	5030	5030	5030	23
583	20240306	114500	209004175	5030	5030	5030	5030	12
584	20240306	114400	208943815	5030	5030	5030	5030	23
585	20240306	114300	208828125	5040	5030	5040	5030	81
586	20240306	114200	208420345	5030	5030	5030	5030	23
587	20240306	114100	208304655	5030	5030	5030	5030	2
588	20240306	114000	208294595	5030	5030	5030	5030	23
589	20240306	113900	208178905	5030	5030	5030	5030	23
590	20240306	113800	208063215	5030	5030	5030	5030	22
591	20240306	113700	207952555	5030	5030	5030	5030	18
592	20240306	113600	207862015	5030	5030	5030	5030	24
593	20240306	113500	207741295	5030	5030	5030	5030	24
594	20240306	113400	207620575	5030	5030	5030	5030	2
595	20240306	113300	207610515	5030	5030	5030	5030	23
596	20240306	113200	207494825	5030	5030	5030	5030	93
597	20240306	113100	207027035	5030	5030	5030	5030	23
598	20240306	113000	206911345	5030	5030	5030	5030	3
599	20240306	112900	206896255	5030	5030	5030	5030	129
600	20240306	112800	206247385	5030	5030	5030	5030	24
601	20240306	112700	206126665	5030	5030	5030	5030	27
602	20240306	112600	205990855	5030	5030	5030	5030	1
603	20240306	112500	205985825	5030	5030	5030	5030	22
604	20240306	112400	205875165	5040	5020	5040	5020	1997
605	20240306	112300	195816535	5020	5020	5020	5020	9
606	20240306	112200	195771355	5020	5020	5020	5020	23
607	20240306	112100	195655895	5030	5030	5030	5020	390
608	20240306	112000	193694435	5020	5020	5020	5020	23
609	20240306	111900	193578975	5020	5020	5020	5020	2
610	20240306	111800	193568935	5030	5020	5030	5020	83
611	20240306	111700	193152075	5020	5020	5030	5020	33
612	20240306	111600	192986315	5030	5020	5030	5020	26
613	20240306	111500	192855545	5020	5030	5030	5020	89
614	20240306	111400	192408105	5020	5030	5030	5020	123
615	20240306	111300	191789645	5020	5020	5020	5020	24
616	20240306	111200	191669165	5020	5020	5020	5020	4
617	20240306	111100	191649085	5020	5020	5020	5020	35
618	20240306	111000	191473385	5020	5020	5020	5020	23
619	20240306	110900	191357925	5020	5020	5030	5020	83
620	20240306	110800	190940665	5030	5020	5030	5020	11
621	20240306	110700	190885345	5020	5030	5030	5020	17
622	20240306	110600	190799845	5030	5030	5030	5030	23
623	20240306	110500	190684155	5030	5030	5030	5030	0
624	20240306	110400	190684155	5030	5020	5030	5020	136
625	20240306	110300	190000545	5020	5030	5030	5020	81
626	20240306	110200	189593335	5020	5020	5020	5020	23
627	20240306	110100	189477875	5030	5030	5030	5030	4
628	20240306	110000	189457755	5020	5020	5020	5020	24
629	20240306	105900	189337275	5020	5030	5030	5020	282
630	20240306	105800	187919045	5030	5030	5030	5020	77
631	20240306	105700	187531745	5040	5030	5040	5030	69
632	20240306	105600	187184395	5030	5030	5030	5030	473
633	20240306	105500	184805205	5040	5030	5040	5030	2208
634	20240306	105400	173679115	5030	5030	5040	5030	361
635	20240306	105300	171862885	5030	5030	5030	5030	22
636	20240306	105200	171752225	5030	5030	5030	5030	23
637	20240306	105100	171636535	5030	5030	5030	5030	25
638	20240306	105000	171510785	5030	5030	5030	5030	2
639	20240306	104900	171500725	5030	5030	5030	5030	34
640	20240306	104800	171329705	5030	5030	5030	5030	43
641	20240306	104700	171113415	5030	5030	5030	5030	231
642	20240306	104600	169951485	5030	5030	5030	5030	80
643	20240306	104500	169549085	5030	5030	5040	5030	2107
644	20240306	104400	158930945	5030	5030	5030	5030	58
645	20240306	104300	158639205	5030	5030	5030	5030	971
646	20240306	104200	153755075	5020	5020	5020	5020	23
647	20240306	104100	153639615	5020	5020	5020	5020	1
648	20240306	104000	153634595	5030	5030	5030	5030	0
649	20240306	103900	153634595	5030	5020	5030	5020	165
650	20240306	103800	152805695	5020	5020	5020	5020	3
651	20240306	103700	152790635	5020	5020	5020	5020	0
652	20240306	103600	152790635	5020	5020	5020	5020	0
653	20240306	103500	152790635	5020	5020	5020	5020	0
654	20240306	103400	152790635	5020	5020	5020	5020	4
655	20240306	103300	152770555	5030	5030	5030	5030	79
656	20240306	103200	152373185	5030	5030	5030	5030	0
657	20240306	103100	152373185	5030	5030	5030	5030	0
658	20240306	103000	152373185	5030	5020	5030	5020	121
659	20240306	102900	151764565	5030	5030	5030	5030	3
660	20240306	102800	151749475	5030	5030	5030	5030	0
661	20240306	102700	151749475	5030	5020	5030	5020	279
662	20240306	102600	150348295	5020	5020	5020	5020	91
663	20240306	102500	149891475	5020	5020	5020	5020	51
664	20240306	102400	149635455	5020	5020	5020	5020	0
665	20240306	102300	149635455	5020	5020	5020	5020	20
666	20240306	102200	149535055	5020	5020	5020	5020	1
667	20240306	102100	149530035	5030	5020	5030	5020	131
668	20240306	102000	148871615	5020	5020	5020	5020	0
669	20240306	101900	148871615	5020	5020	5020	5020	1
670	20240306	101800	148866595	5020	5020	5020	5020	182
671	20240306	101700	147952955	5020	5020	5020	5020	431
672	20240306	101600	145789335	5020	5020	5020	5020	1
673	20240306	101500	145784315	5030	5030	5030	5030	59
674	20240306	101400	145487545	5030	5030	5030	5030	10
675	20240306	101300	145437245	5020	5020	5020	5020	0
676	20240306	101200	145437245	5020	5020	5020	5020	0
677	20240306	101100	145437245	5020	5030	5030	5020	8
678	20240306	101000	145397075	5030	5030	5030	5030	60
679	20240306	100900	145095275	5020	5020	5020	5020	0
680	20240306	100800	145095275	5020	5020	5020	5020	1155
681	20240306	100700	139297175	5020	5020	5020	5020	46
682	20240306	100600	139066255	5030	5030	5030	5030	0
683	20240306	100500	139066255	5030	5030	5030	5030	13
684	20240306	100400	139000865	5030	5030	5030	5020	152
685	20240306	100300	138236335	5030	5030	5030	5030	69
686	20240306	100200	137889265	5030	5030	5030	5030	27
687	20240306	100100	137753455	5030	5030	5030	5030	753
688	20240306	100000	133965865	5040	5030	5040	5030	9
689	20240306	095900	133920515	5030	5040	5040	5030	13
690	20240306	095800	133855025	5020	5020	5020	5020	852
691	20240306	095700	129577985	5030	5030	5030	5030	195
692	20240306	095600	128597135	5030	5030	5030	5030	501
693	20240306	095500	126077105	5030	5040	5040	5030	33
694	20240306	095400	125911085	5040	5040	5040	5040	439
695	20240306	095300	123698525	5030	5030	5030	5030	3
696	20240306	095200	123683435	5030	5030	5030	5030	418
697	20240306	095100	121580895	5040	5040	5040	5040	102
698	20240306	095000	121066815	5040	5030	5040	5030	25
699	20240306	094900	120940845	5030	5040	5040	5030	80
700	20240306	094800	120538045	5030	5030	5030	5030	7
701	20240306	094700	120502835	5030	5040	5040	5030	206
702	20240306	094600	119464675	5030	5030	5030	5030	3
703	20240306	094500	119449585	5030	5030	5030	5030	11
704	20240306	094400	119394255	5030	5030	5030	5030	39
705	20240306	094300	119198085	5020	5020	5020	5020	5
706	20240306	094200	119172985	5020	5010	5020	5010	663
707	20240306	094100	115851025	5010	5020	5040	5010	6880
708	20240306	094000	81236655	5020	5020	5020	5020	41
709	20240306	093900	81030835	5020	5020	5020	5020	26
710	20240306	093800	80900315	5020	5010	5020	5010	3
711	20240306	093700	80885275	5020	5020	5020	5020	819
712	20240306	093600	76773895	5020	5020	5020	5020	40
713	20240306	093500	76573095	5020	5020	5020	5020	191
714	20240306	093400	75614275	5020	5010	5020	5010	51
715	20240306	093300	75358365	5010	5020	5020	5010	427
716	20240306	093200	73217695	5020	5020	5020	5020	2
717	20240306	093100	73207655	5020	5020	5020	5020	7
718	20240306	093000	73172515	5010	5010	5020	5010	1202
719	20240306	092900	67150485	5020	5020	5020	5020	59
720	20240306	092800	66854305	5010	5010	5010	5010	3
721	20240306	092700	66839275	5010	5010	5010	5010	0
722	20240306	092600	66839275	5010	5010	5020	5010	347
723	20240306	092500	65099805	5010	5030	5030	5010	388
724	20240306	092400	63152545	5020	5000	5030	5000	8005
725	20240306	092300	23003915	5000	4995	5000	4995	3738
726	20240306	092200	4319285	4990	4995	4995	4990	26
727	20240306	092100	4189420	4995	4995	4995	4995	53
728	20240306	092000	3924685	4995	4995	4995	4995	26
729	20240306	091900	3794815	4995	4995	4995	4990	488
730	20240306	091800	1357270	4990	4990	4990	4990	1
731	20240306	091700	1352280	4990	4990	4990	4990	0
732	20240306	091600	1352280	4990	4990	4990	4990	0
733	20240306	091500	1352280	4990	4990	4990	4990	148
734	20240306	091400	613760	4990	4990	4990	4990	3
735	20240306	091300	598790	4990	4985	4990	4985	2
736	20240306	091200	588815	4990	4985	4990	4985	2
737	20240306	091100	578840	4985	4985	4995	4985	30
738	20240306	091000	429110	4995	4995	4995	4995	0
739	20240306	090900	429110	4995	4995	4995	4995	10
740	20240306	090800	379160	4995	4975	4995	4975	3
741	20240306	090700	364195	4995	4995	4995	4995	10
742	20240306	090600	314245	4995	4995	4995	4995	20
743	20240306	090500	214345	4975	4975	4975	4975	0
744	20240306	090400	214345	4975	4975	4975	4975	1
745	20240306	090300	209370	4975	4975	4975	4975	1
746	20240306	090200	204395	4975	4975	4975	4975	20
747	20240306	090100	104895	4995	4995	4995	4995	0
748	20240306	090000	104895	4995	4995	4995	4995	21