KissMeData/092300/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	195900	286215030	4135	4135	4135	4135	541
3	20240304	195800	286215030	4135	4135	4135	4135	0
4	20240304	195700	286215030	4135	4135	4135	4135	0
5	20240304	195600	286215030	4135	4135	4135	4135	0
6	20240304	195500	286215030	4135	4135	4135	4135	0
7	20240304	195400	286215030	4135	4135	4135	4135	0
8	20240304	195300	286215030	4135	4135	4135	4135	0
9	20240304	195200	286215030	4135	4135	4135	4135	0
10	20240304	195100	286215030	4135	4135	4135	4135	0
11	20240304	195000	286215030	4135	4135	4135	4135	0
12	20240304	194900	286215030	4135	4135	4135	4135	0
13	20240304	194800	286215030	4135	4135	4135	4135	0
14	20240304	194700	286215030	4135	4135	4135	4135	0
15	20240304	194600	286215030	4135	4135	4135	4135	0
16	20240304	194500	286215030	4135	4135	4135	4135	0
17	20240304	194400	286215030	4135	4135	4135	4135	0
18	20240304	194300	286215030	4135	4135	4135	4135	0
19	20240304	194200	286215030	4135	4135	4135	4135	0
20	20240304	194100	286215030	4135	4135	4135	4135	0
21	20240304	194000	286215030	4135	4135	4135	4135	0
22	20240304	193900	286215030	4135	4135	4135	4135	0
23	20240304	193800	286215030	4135	4135	4135	4135	0
24	20240304	193700	286215030	4135	4135	4135	4135	0
25	20240304	193600	286215030	4135	4135	4135	4135	0
26	20240304	193500	286215030	4135	4135	4135	4135	0
27	20240304	193400	286215030	4135	4135	4135	4135	0
28	20240304	193300	286215030	4135	4135	4135	4135	0
29	20240304	193200	286215030	4135	4135	4135	4135	0
30	20240304	193100	286215030	4135	4135	4135	4135	0
31	20240304	193000	286215030	4135	4135	4135	4135	0
32	20240304	192900	286215030	4135	4135	4135	4135	541
33	20240304	192800	286215030	4135	4135	4135	4135	0
34	20240304	192700	286215030	4135	4135	4135	4135	0
35	20240304	192600	286215030	4135	4135	4135	4135	0
36	20240304	192500	286215030	4135	4135	4135	4135	0
37	20240304	192400	286215030	4135	4135	4135	4135	0
38	20240304	192300	286215030	4135	4135	4135	4135	0
39	20240304	192200	286215030	4135	4135	4135	4135	0
40	20240304	192100	286215030	4135	4135	4135	4135	0
41	20240304	192000	286215030	4135	4135	4135	4135	0
42	20240304	191900	286215030	4135	4135	4135	4135	0
43	20240304	191800	286215030	4135	4135	4135	4135	0
44	20240304	191700	286215030	4135	4135	4135	4135	0
45	20240304	191600	286215030	4135	4135	4135	4135	0
46	20240304	191500	286215030	4135	4135	4135	4135	0
47	20240304	191400	286215030	4135	4135	4135	4135	0
48	20240304	191300	286215030	4135	4135	4135	4135	0
49	20240304	191200	286215030	4135	4135	4135	4135	0
50	20240304	191100	286215030	4135	4135	4135	4135	0
51	20240304	191000	286215030	4135	4135	4135	4135	0
52	20240304	190900	286215030	4135	4135	4135	4135	0
53	20240304	190800	286215030	4135	4135	4135	4135	0
54	20240304	190700	286215030	4135	4135	4135	4135	0
55	20240304	190600	286215030	4135	4135	4135	4135	0
56	20240304	190500	286215030	4135	4135	4135	4135	0
57	20240304	190400	286215030	4135	4135	4135	4135	0
58	20240304	190300	286215030	4135	4135	4135	4135	0
59	20240304	190200	286215030	4135	4135	4135	4135	0
60	20240304	190100	286215030	4135	4135	4135	4135	0
61	20240304	190000	286215030	4135	4135	4135	4135	0
62	20240304	185900	286215030	4135	4135	4135	4135	541
63	20240304	185800	286215030	4135	4135	4135	4135	0
64	20240304	185700	286215030	4135	4135	4135	4135	0
65	20240304	185600	286215030	4135	4135	4135	4135	0
66	20240304	185500	286215030	4135	4135	4135	4135	0
67	20240304	185400	286215030	4135	4135	4135	4135	0
68	20240304	185300	286215030	4135	4135	4135	4135	0
69	20240304	185200	286215030	4135	4135	4135	4135	0
70	20240304	185100	286215030	4135	4135	4135	4135	0
71	20240304	185000	286215030	4135	4135	4135	4135	0
72	20240304	184900	286215030	4135	4135	4135	4135	0
73	20240304	184800	286215030	4135	4135	4135	4135	0
74	20240304	184700	286215030	4135	4135	4135	4135	0
75	20240304	184600	286215030	4135	4135	4135	4135	0
76	20240304	184500	286215030	4135	4135	4135	4135	0
77	20240304	184400	286215030	4135	4135	4135	4135	0
78	20240304	184300	286215030	4135	4135	4135	4135	0
79	20240304	184200	286215030	4135	4135	4135	4135	0
80	20240304	184100	286215030	4135	4135	4135	4135	0
81	20240304	184000	286215030	4135	4135	4135	4135	0
82	20240304	183900	286215030	4135	4135	4135	4135	0
83	20240304	183800	286215030	4135	4135	4135	4135	0
84	20240304	183700	286215030	4135	4135	4135	4135	0
85	20240304	183600	286215030	4135	4135	4135	4135	0
86	20240304	183500	286215030	4135	4135	4135	4135	0
87	20240304	183400	286215030	4135	4135	4135	4135	0
88	20240304	183300	286215030	4135	4135	4135	4135	0
89	20240304	183200	286215030	4135	4135	4135	4135	0
90	20240304	183100	286215030	4135	4135	4135	4135	0
91	20240304	183000	286215030	4135	4135	4135	4135	0
92	20240304	182900	286215030	4135	4135	4135	4135	541
93	20240304	182800	286215030	4135	4135	4135	4135	0
94	20240304	182700	286215030	4135	4135	4135	4135	0
95	20240304	182600	286215030	4135	4135	4135	4135	0
96	20240304	182500	286215030	4135	4135	4135	4135	0
97	20240304	182400	286215030	4135	4135	4135	4135	0
98	20240304	182300	286215030	4135	4135	4135	4135	0
99	20240304	182200	286215030	4135	4135	4135	4135	0
100	20240304	182100	286215030	4135	4135	4135	4135	0
101	20240304	182000	286215030	4135	4135	4135	4135	0
102	20240304	181900	286215030	4135	4135	4135	4135	0
103	20240304	181800	286215030	4135	4135	4135	4135	0
104	20240304	181700	286215030	4135	4135	4135	4135	0
105	20240304	181600	286215030	4135	4135	4135	4135	0
106	20240304	181500	286215030	4135	4135	4135	4135	0
107	20240304	181400	286215030	4135	4135	4135	4135	0
108	20240304	181300	286215030	4135	4135	4135	4135	0
109	20240304	181200	286215030	4135	4135	4135	4135	0
110	20240304	181100	286215030	4135	4135	4135	4135	0
111	20240304	181000	286215030	4135	4135	4135	4135	0
112	20240304	180900	286215030	4135	4135	4135	4135	0
113	20240304	180800	286215030	4135	4135	4135	4135	0
114	20240304	180700	286215030	4135	4135	4135	4135	0
115	20240304	180600	286215030	4135	4135	4135	4135	0
116	20240304	180500	286215030	4135	4135	4135	4135	0
117	20240304	180400	286215030	4135	4135	4135	4135	0
118	20240304	180300	286215030	4135	4135	4135	4135	0
119	20240304	180200	286215030	4135	4135	4135	4135	0
120	20240304	180100	286215030	4135	4135	4135	4135	0
121	20240304	180000	286215030	4135	4135	4135	4135	0
122	20240304	175900	286215030	4135	4135	4135	4135	541
123	20240304	175800	286215030	4135	4135	4135	4135	0
124	20240304	175700	286215030	4135	4135	4135	4135	0
125	20240304	175600	286215030	4135	4135	4135	4135	0
126	20240304	175500	286215030	4135	4135	4135	4135	0
127	20240304	175400	286215030	4135	4135	4135	4135	0
128	20240304	175300	286215030	4135	4135	4135	4135	0
129	20240304	175200	286215030	4135	4135	4135	4135	0
130	20240304	175100	286215030	4135	4135	4135	4135	0
131	20240304	175000	286215030	4135	4135	4135	4135	0
132	20240304	174900	286215030	4135	4135	4135	4135	0
133	20240304	174800	286215030	4135	4135	4135	4135	0
134	20240304	174700	286215030	4135	4135	4135	4135	0
135	20240304	174600	286215030	4135	4135	4135	4135	0
136	20240304	174500	286215030	4135	4135	4135	4135	0
137	20240304	174400	286215030	4135	4135	4135	4135	0
138	20240304	174300	286215030	4135	4135	4135	4135	0
139	20240304	174200	286215030	4135	4135	4135	4135	0
140	20240304	174100	286215030	4135	4135	4135	4135	0
141	20240304	174000	286215030	4135	4135	4135	4135	0
142	20240304	173900	286215030	4135	4135	4135	4135	0
143	20240304	173800	286215030	4135	4135	4135	4135	0
144	20240304	173700	286215030	4135	4135	4135	4135	0
145	20240304	173600	286215030	4135	4135	4135	4135	0
146	20240304	173500	286215030	4135	4135	4135	4135	0
147	20240304	173400	286215030	4135	4135	4135	4135	0
148	20240304	173300	286215030	4135	4135	4135	4135	0
149	20240304	173200	286215030	4135	4135	4135	4135	0
150	20240304	173100	286215030	4135	4135	4135	4135	0
151	20240304	173000	286215030	4135	4135	4135	4135	0
152	20240304	172900	286215030	4135	4135	4135	4135	541
153	20240304	172800	286215030	4135	4135	4135	4135	0
154	20240304	172700	286215030	4135	4135	4135	4135	0
155	20240304	172600	286215030	4135	4135	4135	4135	0
156	20240304	172500	286215030	4135	4135	4135	4135	0
157	20240304	172400	286215030	4135	4135	4135	4135	0
158	20240304	172300	286215030	4135	4135	4135	4135	0
159	20240304	172200	286215030	4135	4135	4135	4135	0
160	20240304	172100	286215030	4135	4135	4135	4135	0
161	20240304	172000	286215030	4135	4135	4135	4135	0
162	20240304	171900	286215030	4135	4135	4135	4135	0
163	20240304	171800	286215030	4135	4135	4135	4135	0
164	20240304	171700	286215030	4135	4135	4135	4135	0
165	20240304	171600	286215030	4135	4135	4135	4135	0
166	20240304	171500	286215030	4135	4135	4135	4135	0
167	20240304	171400	286215030	4135	4135	4135	4135	0
168	20240304	171300	286215030	4135	4135	4135	4135	0
169	20240304	171200	286215030	4135	4135	4135	4135	0
170	20240304	171100	286215030	4135	4135	4135	4135	0
171	20240304	171000	286215030	4135	4135	4135	4135	0
172	20240304	170900	286215030	4135	4135	4135	4135	0
173	20240304	170800	286215030	4135	4135	4135	4135	0
174	20240304	170700	286215030	4135	4135	4135	4135	0
175	20240304	170600	286215030	4135	4135	4135	4135	0
176	20240304	170500	286215030	4135	4135	4135	4135	0
177	20240304	170400	286215030	4135	4135	4135	4135	0
178	20240304	170300	286215030	4135	4135	4135	4135	0
179	20240304	170200	286215030	4135	4135	4135	4135	0
180	20240304	170100	286215030	4135	4135	4135	4135	0
181	20240304	170000	286215030	4135	4135	4135	4135	0
182	20240304	165900	286215030	4135	4135	4135	4135	541
183	20240304	165800	286215030	4135	4135	4135	4135	0
184	20240304	165700	286215030	4135	4135	4135	4135	0
185	20240304	165600	286215030	4135	4135	4135	4135	0
186	20240304	165500	286215030	4135	4135	4135	4135	0
187	20240304	165400	286215030	4135	4135	4135	4135	0
188	20240304	165300	286215030	4135	4135	4135	4135	0
189	20240304	165200	286215030	4135	4135	4135	4135	0
190	20240304	165100	286215030	4135	4135	4135	4135	0
191	20240304	165000	286215030	4135	4135	4135	4135	0
192	20240304	164900	286215030	4135	4135	4135	4135	0
193	20240304	164800	286215030	4135	4135	4135	4135	0
194	20240304	164700	286215030	4135	4135	4135	4135	0
195	20240304	164600	286215030	4135	4135	4135	4135	0
196	20240304	164500	286215030	4135	4135	4135	4135	0
197	20240304	164400	286215030	4135	4135	4135	4135	0
198	20240304	164300	286215030	4135	4135	4135	4135	0
199	20240304	164200	286215030	4135	4135	4135	4135	0
200	20240304	164100	286215030	4135	4135	4135	4135	0
201	20240304	164000	286215030	4135	4135	4135	4135	0
202	20240304	163900	286215030	4135	4135	4135	4135	0
203	20240304	163800	286215030	4135	4135	4135	4135	0
204	20240304	163700	286215030	4135	4135	4135	4135	0
205	20240304	163600	286215030	4135	4135	4135	4135	0
206	20240304	163500	286215030	4135	4135	4135	4135	0
207	20240304	163400	286215030	4135	4135	4135	4135	0
208	20240304	163300	286215030	4135	4135	4135	4135	0
209	20240304	163200	286215030	4135	4135	4135	4135	0
210	20240304	163100	286215030	4135	4135	4135	4135	0
211	20240304	163000	286215030	4135	4135	4135	4135	0
212	20240304	162900	286215030	4135	4135	4135	4135	541
213	20240304	162800	286215030	4135	4135	4135	4135	0
214	20240304	162700	286215030	4135	4135	4135	4135	0
215	20240304	162600	286215030	4135	4135	4135	4135	0
216	20240304	162500	286215030	4135	4135	4135	4135	0
217	20240304	162400	286215030	4135	4135	4135	4135	0
218	20240304	162300	286215030	4135	4135	4135	4135	0
219	20240304	162200	286215030	4135	4135	4135	4135	0
220	20240304	162100	286215030	4135	4135	4135	4135	0
221	20240304	162000	286215030	4135	4135	4135	4135	0
222	20240304	161900	286215030	4135	4135	4135	4135	0
223	20240304	161800	286215030	4135	4135	4135	4135	0
224	20240304	161700	286215030	4135	4135	4135	4135	0
225	20240304	161600	286215030	4135	4135	4135	4135	0
226	20240304	161500	286215030	4135	4135	4135	4135	0
227	20240304	161400	286215030	4135	4135	4135	4135	0
228	20240304	161300	286215030	4135	4135	4135	4135	0
229	20240304	161200	286215030	4135	4135	4135	4135	0
230	20240304	161100	286215030	4135	4135	4135	4135	0
231	20240304	161000	286215030	4135	4135	4135	4135	0
232	20240304	160900	286215030	4135	4135	4135	4135	0
233	20240304	160800	286215030	4135	4135	4135	4135	0
234	20240304	160700	286215030	4135	4135	4135	4135	0
235	20240304	160600	286215030	4135	4135	4135	4135	0
236	20240304	160500	286215030	4135	4135	4135	4135	0
237	20240304	160400	286215030	4135	4135	4135	4135	0
238	20240304	160300	286215030	4135	4135	4135	4135	0
239	20240304	160200	286215030	4135	4135	4135	4135	0
240	20240304	160100	286215030	4135	4135	4135	4135	0
241	20240304	160000	286215030	4135	4135	4135	4135	0
242	20240304	155900	286215030	4135	4135	4135	4135	541
243	20240304	155800	286215030	4135	4135	4135	4135	0
244	20240304	155700	286215030	4135	4135	4135	4135	0
245	20240304	155600	286215030	4135	4135	4135	4135	0
246	20240304	155500	286215030	4135	4135	4135	4135	0
247	20240304	155400	286215030	4135	4135	4135	4135	0
248	20240304	155300	286215030	4135	4135	4135	4135	0
249	20240304	155200	286215030	4135	4135	4135	4135	0
250	20240304	155100	286215030	4135	4135	4135	4135	0
251	20240304	155000	286215030	4135	4135	4135	4135	0
252	20240304	154900	286215030	4135	4135	4135	4135	0
253	20240304	154800	286215030	4135	4135	4135	4135	0
254	20240304	154700	286215030	4135	4135	4135	4135	0
255	20240304	154600	286215030	4135	4135	4135	4135	0
256	20240304	154500	286215030	4135	4135	4135	4135	0
257	20240304	154400	286215030	4135	4135	4135	4135	0
258	20240304	154300	286215030	4135	4135	4135	4135	0
259	20240304	154200	286215030	4135	4135	4135	4135	0
260	20240304	154100	286215030	4135	4135	4135	4135	0
261	20240304	154000	286215030	4135	4135	4135	4135	0
262	20240304	153900	286215030	4135	4135	4135	4135	0
263	20240304	153800	286215030	4135	4135	4135	4135	0
264	20240304	153700	286215030	4135	4135	4135	4135	0
265	20240304	153600	286215030	4135	4135	4135	4135	0
266	20240304	153500	286215030	4135	4135	4135	4135	0
267	20240304	153400	286215030	4135	4135	4135	4135	0
268	20240304	153300	286215030	4135	4135	4135	4135	0
269	20240304	153200	286215030	4135	4135	4135	4135	0
270	20240304	153100	286215030	4135	4135	4135	4135	0
271	20240304	153000	286215030	4135	4135	4135	4135	541
272	20240304	152900	283977995	4145	4145	4145	4145	0
273	20240304	152800	283977995	4145	4145	4145	4145	0
274	20240304	152700	283977995	4145	4145	4145	4145	0
275	20240304	152600	283977995	4145	4145	4145	4145	0
276	20240304	152500	283977995	4145	4145	4145	4145	0
277	20240304	152400	283977995	4145	4145	4145	4145	0
278	20240304	152300	283977995	4145	4145	4145	4145	0
279	20240304	152200	283977995	4145	4145	4145	4145	0
280	20240304	152100	283977995	4145	4145	4145	4145	0
281	20240304	152000	283977995	4145	4145	4145	4145	0
282	20240304	151900	283977995	4145	4145	4145	4145	1
283	20240304	151800	283973850	4145	4145	4145	4145	11
284	20240304	151700	283928255	4145	4140	4145	4140	5
285	20240304	151600	283907545	4145	4145	4145	4145	7
286	20240304	151500	283878530	4150	4150	4150	4150	0
287	20240304	151400	283878530	4150	4150	4150	4150	0
288	20240304	151300	283878530	4150	4150	4150	4150	0
289	20240304	151200	283878530	4150	4150	4150	4150	0
290	20240304	151100	283878530	4150	4150	4150	4150	4
291	20240304	151000	283861930	4125	4125	4125	4125	48
292	20240304	150900	283663930	4145	4145	4145	4145	0
293	20240304	150800	283663930	4145	4145	4145	4145	45
294	20240304	150700	283477405	4145	4145	4145	4145	0
295	20240304	150600	283477405	4145	4145	4145	4145	0
296	20240304	150500	283477405	4145	4145	4145	4145	179
297	20240304	150400	282735450	4145	4145	4145	4145	1
298	20240304	150300	282731305	4130	4130	4130	4130	2420
299	20240304	150200	272736705	4150	4150	4150	4150	0
300	20240304	150100	272736705	4150	4150	4150	4150	0
301	20240304	150000	272736705	4150	4150	4150	4150	0
302	20240304	145900	272736705	4150	4150	4150	4150	1
303	20240304	145800	272732555	4130	4150	4150	4130	77
304	20240304	145700	272414145	4150	4145	4150	4145	1500
305	20240304	145600	266190675	4145	4145	4145	4145	0
306	20240304	145500	266190675	4145	4145	4145	4145	1
307	20240304	145400	266186530	4145	4135	4145	4135	558
308	20240304	145300	263877700	4145	4145	4145	4145	0
309	20240304	145200	263877700	4145	4145	4145	4145	250
310	20240304	145100	262841450	4145	4145	4145	4145	0
311	20240304	145000	262841450	4145	4145	4145	4145	125
312	20240304	144900	262323325	4145	4145	4145	4145	125
313	20240304	144800	261805200	4145	4145	4145	4145	0
314	20240304	144700	261805200	4145	4145	4145	4145	250
315	20240304	144600	260768950	4145	4145	4145	4145	0
316	20240304	144500	260768950	4145	4135	4145	4135	565
317	20240304	144400	258432665	4145	4145	4145	4145	0
318	20240304	144300	258432665	4145	4145	4145	4145	0
319	20240304	144200	258432665	4145	4145	4145	4145	0
320	20240304	144100	258432665	4145	4145	4145	4145	0
321	20240304	144000	258432665	4145	4145	4145	4145	0
322	20240304	143900	258432665	4145	4145	4145	4145	16
323	20240304	143800	258366345	4145	4145	4145	4145	16
324	20240304	143700	258300025	4145	4145	4145	4145	84
325	20240304	143600	257951845	4150	4150	4150	4150	0
326	20240304	143500	257951845	4150	4150	4150	4150	0
327	20240304	143400	257951845	4150	4150	4150	4150	4
328	20240304	143300	257935245	4150	4150	4150	4150	200
329	20240304	143200	257105245	4150	4150	4150	4150	200
330	20240304	143100	256275245	4130	4130	4130	4130	2
331	20240304	143000	256266985	4130	4130	4130	4130	19
332	20240304	142900	256188515	4125	4130	4130	4125	755
333	20240304	142800	253072480	4130	4130	4130	4130	922
334	20240304	142700	249264620	4130	4130	4130	4130	34
335	20240304	142600	249124200	4130	4135	4135	4130	940
336	20240304	142500	245241900	4135	4135	4135	4135	1
337	20240304	142400	245237765	4135	4135	4135	4135	0
338	20240304	142300	245237765	4135	4130	4135	4130	63
339	20240304	142200	244977320	4130	4130	4130	4130	100
340	20240304	142100	244564320	4135	4135	4135	4135	0
341	20240304	142000	244564320	4135	4135	4135	4135	0
342	20240304	141900	244564320	4135	4135	4135	4135	5
343	20240304	141800	244543645	4135	4135	4135	4135	0
344	20240304	141700	244543645	4135	4135	4135	4135	200
345	20240304	141600	243716645	4135	4135	4135	4135	80
346	20240304	141500	243385845	4135	4135	4135	4135	0
347	20240304	141400	243385845	4135	4135	4135	4135	721
348	20240304	141300	240404510	4135	4135	4135	4135	569
349	20240304	141200	238051695	4150	4150	4150	4150	30
350	20240304	141100	237927195	4135	4135	4135	4135	0
351	20240304	141000	237927195	4135	4135	4135	4135	0
352	20240304	140900	237927195	4135	4135	4135	4135	0
353	20240304	140800	237927195	4135	4135	4135	4135	0
354	20240304	140700	237927195	4135	4135	4135	4135	0
355	20240304	140600	237927195	4135	4135	4135	4135	0
356	20240304	140500	237927195	4135	4135	4135	4135	0
357	20240304	140400	237927195	4135	4135	4135	4135	0
358	20240304	140300	237927195	4135	4135	4135	4135	0
359	20240304	140200	237927195	4135	4135	4135	4135	0
360	20240304	140100	237927195	4135	4135	4135	4135	3
361	20240304	140000	237914790	4150	4150	4150	4150	0
362	20240304	135900	237914790	4150	4150	4150	4150	5
363	20240304	135800	237894040	4150	4150	4150	4150	0
364	20240304	135700	237894040	4150	4150	4150	4150	211
365	20240304	135600	237018390	4140	4140	4140	4140	0
366	20240304	135500	237018390	4140	4140	4140	4140	0
367	20240304	135400	237018390	4140	4140	4140	4140	0
368	20240304	135300	237018390	4140	4140	4140	4140	0
369	20240304	135200	237018390	4140	4135	4140	4135	184
370	20240304	135100	236257545	4135	4135	4135	4135	0
371	20240304	135000	236257545	4135	4135	4135	4135	27
372	20240304	134900	236145900	4135	4135	4135	4135	0
373	20240304	134800	236145900	4135	4135	4135	4135	0
374	20240304	134700	236145900	4135	4135	4135	4135	0
375	20240304	134600	236145900	4135	4135	4135	4135	0
376	20240304	134500	236145900	4135	4135	4135	4135	0
377	20240304	134400	236145900	4135	4135	4135	4135	0
378	20240304	134300	236145900	4135	4135	4135	4135	0
379	20240304	134200	236145900	4135	4135	4135	4135	0
380	20240304	134100	236145900	4135	4135	4135	4135	35
381	20240304	134000	236001175	4135	4135	4135	4135	0
382	20240304	133900	236001175	4135	4135	4135	4135	0
383	20240304	133800	236001175	4135	4135	4135	4135	0
384	20240304	133700	236001175	4135	4135	4135	4135	0
385	20240304	133600	236001175	4135	4135	4135	4135	0
386	20240304	133500	236001175	4135	4135	4135	4135	0
387	20240304	133400	236001175	4135	4135	4135	4135	3
388	20240304	133300	235988770	4130	4130	4130	4130	0
389	20240304	133200	235988770	4130	4130	4130	4130	0
390	20240304	133100	235988770	4130	4130	4130	4130	0
391	20240304	133000	235988770	4130	4130	4130	4130	0
392	20240304	132900	235988770	4130	4130	4130	4130	0
393	20240304	132800	235988770	4130	4130	4130	4130	0
394	20240304	132700	235988770	4130	4130	4130	4130	0
395	20240304	132600	235988770	4130	4130	4130	4130	0
396	20240304	132500	235988770	4130	4130	4130	4130	0
397	20240304	132400	235988770	4130	4130	4130	4130	0
398	20240304	132300	235988770	4130	4130	4130	4130	0
399	20240304	132200	235988770	4130	4130	4130	4130	0
400	20240304	132100	235988770	4130	4130	4130	4130	0
401	20240304	132000	235988770	4130	4130	4130	4130	0
402	20240304	131900	235988770	4130	4130	4130	4130	50
403	20240304	131800	235782270	4130	4130	4130	4130	0
404	20240304	131700	235782270	4130	4130	4130	4130	0
405	20240304	131600	235782270	4130	4130	4130	4130	0
406	20240304	131500	235782270	4130	4130	4130	4130	0
407	20240304	131400	235782270	4130	4130	4130	4130	50
408	20240304	131300	235575770	4130	4130	4130	4130	0
409	20240304	131200	235575770	4130	4130	4130	4130	0
410	20240304	131100	235575770	4130	4130	4130	4130	0
411	20240304	131000	235575770	4130	4130	4130	4130	0
412	20240304	130900	235575770	4130	4130	4130	4130	0
413	20240304	130800	235575770	4130	4130	4130	4130	0
414	20240304	130700	235575770	4130	4160	4160	4130	202
415	20240304	130600	234741150	4160	4160	4160	4160	0
416	20240304	130500	234741150	4160	4130	4160	4130	539
417	20240304	130400	232500050	4160	4140	4160	4140	8164
418	20240304	130300	198544760	4140	4140	4140	4140	0
419	20240304	130200	198544760	4140	4140	4140	4140	101
420	20240304	130100	198126620	4130	4130	4130	4130	736
421	20240304	130000	195086940	4130	4130	4130	4130	1
422	20240304	125900	195082810	4125	4125	4125	4125	0
423	20240304	125800	195082810	4125	4125	4125	4125	0
424	20240304	125700	195082810	4125	4125	4125	4125	100
425	20240304	125600	194670310	4125	4125	4125	4125	295
426	20240304	125500	193453435	4140	4140	4140	4140	0
427	20240304	125400	193453435	4140	4140	4140	4140	0
428	20240304	125300	193453435	4140	4140	4140	4140	0
429	20240304	125200	193453435	4140	4140	4140	4140	0
430	20240304	125100	193453435	4140	4140	4140	4140	0
431	20240304	125000	193453435	4140	4140	4140	4140	3
432	20240304	124900	193441015	4105	4155	4155	4105	2355
433	20240304	124800	183752065	4140	4140	4140	4140	600
434	20240304	124700	181268065	4160	4160	4160	4160	0
435	20240304	124600	181268065	4160	4160	4160	4160	0
436	20240304	124500	181268065	4160	4150	4160	4150	2409
437	20240304	124400	171250605	4160	4160	4160	4160	0
438	20240304	124300	171250605	4160	4160	4160	4160	0
439	20240304	124200	171250605	4160	4160	4160	4160	0
440	20240304	124100	171250605	4160	4160	4160	4160	0
441	20240304	124000	171250605	4160	4160	4160	4160	0
442	20240304	123900	171250605	4160	4140	4160	4140	779
443	20240304	123800	168016915	4145	4125	4145	4125	1164
444	20240304	123700	163214995	4150	4150	4150	4150	0
445	20240304	123600	163214995	4150	4150	4150	4150	0
446	20240304	123500	163214995	4150	4150	4150	4150	0
447	20240304	123400	163214995	4150	4150	4150	4150	0
448	20240304	123300	163214995	4150	4150	4150	4150	0
449	20240304	123200	163214995	4150	4150	4150	4150	0
450	20240304	123100	163214995	4150	4150	4150	4150	0
451	20240304	123000	163214995	4150	4150	4150	4150	1
452	20240304	122900	163210845	4130	4130	4130	4130	125
453	20240304	122800	162694595	4150	4150	4150	4150	0
454	20240304	122700	162694595	4150	4150	4150	4150	0
455	20240304	122600	162694595	4150	4150	4150	4150	0
456	20240304	122500	162694595	4150	4150	4150	4150	0
457	20240304	122400	162694595	4150	4150	4150	4150	0
458	20240304	122300	162694595	4150	4150	4150	4150	0
459	20240304	122200	162694595	4150	4150	4150	4150	20
460	20240304	122100	162611595	4150	4155	4155	4150	155
461	20240304	122000	161967845	4155	4155	4155	4155	110
462	20240304	121900	161510795	4155	4155	4155	4155	0
463	20240304	121800	161510795	4155	4125	4155	4125	2002
464	20240304	121700	153195295	4125	4125	4125	4125	10
465	20240304	121600	153154045	4150	4150	4150	4150	0
466	20240304	121500	153154045	4150	4150	4150	4150	0
467	20240304	121400	153154045	4150	4145	4150	4145	4
468	20240304	121300	153137460	4145	4125	4145	4125	252
469	20240304	121200	152097940	4150	4125	4150	4125	121
470	20240304	121100	151598790	4150	4150	4150	4150	1
471	20240304	121000	151594640	4125	4125	4125	4125	0
472	20240304	120900	151594640	4125	4130	4130	4125	500
473	20240304	120800	149529715	4130	4130	4130	4130	0
474	20240304	120700	149529715	4130	4130	4130	4130	0
475	20240304	120600	149529715	4130	4130	4130	4130	500
476	20240304	120500	147464715	4150	4150	4150	4150	1
477	20240304	120400	147460565	4150	4150	4150	4150	1
478	20240304	120300	147456415	4130	4135	4135	4130	500
479	20240304	120200	145391310	4150	4150	4150	4150	12
480	20240304	120100	145341510	4150	4150	4150	4150	0
481	20240304	120000	145341510	4150	4145	4150	4145	2
482	20240304	115900	145333215	4150	4150	4150	4150	0
483	20240304	115800	145333215	4150	4150	4150	4150	1
484	20240304	115700	145329065	4130	4140	4140	4130	558
485	20240304	115600	143021235	4155	4155	4155	4155	0
486	20240304	115500	143021235	4155	4155	4155	4155	0
487	20240304	115400	143021235	4155	4155	4155	4155	0
488	20240304	115300	143021235	4155	4155	4155	4155	0
489	20240304	115200	143021235	4155	4145	4155	4145	8
490	20240304	115100	142988065	4145	4145	4145	4145	3
491	20240304	115000	142975630	4145	4145	4145	4145	0
492	20240304	114900	142975630	4145	4145	4145	4145	0
493	20240304	114800	142975630	4145	4145	4145	4145	0
494	20240304	114700	142975630	4145	4145	4145	4145	4
495	20240304	114600	142959050	4155	4140	4155	4140	2
496	20240304	114500	142950755	4155	4155	4155	4155	6
497	20240304	114400	142925825	4155	4155	4155	4155	0
498	20240304	114300	142925825	4155	4155	4155	4155	0
499	20240304	114200	142925825	4155	4155	4155	4155	0
500	20240304	114100	142925825	4155	4155	4155	4155	0
501	20240304	114000	142925825	4155	4155	4155	4155	0
502	20240304	113900	142925825	4155	4155	4155	4155	0
503	20240304	113800	142925825	4155	4155	4155	4155	0
504	20240304	113700	142925825	4155	4155	4155	4155	0
505	20240304	113600	142925825	4155	4155	4155	4155	0
506	20240304	113500	142925825	4155	4155	4155	4155	0
507	20240304	113400	142925825	4155	4155	4155	4155	0
508	20240304	113300	142925825	4155	4155	4155	4155	0
509	20240304	113200	142925825	4155	4155	4155	4155	0
510	20240304	113100	142925825	4155	4155	4155	4155	0
511	20240304	113000	142925825	4155	4155	4155	4155	0
512	20240304	112900	142925825	4155	4155	4155	4155	0
513	20240304	112800	142925825	4155	4155	4155	4155	0
514	20240304	112700	142925825	4155	4155	4155	4155	0
515	20240304	112600	142925825	4155	4155	4155	4155	81
516	20240304	112500	142589270	4150	4150	4150	4150	0
517	20240304	112400	142589270	4150	4150	4150	4150	85
518	20240304	112300	142236520	4140	4140	4140	4140	0
519	20240304	112200	142236520	4140	4140	4140	4140	0
520	20240304	112100	142236520	4140	4140	4140	4140	0
521	20240304	112000	142236520	4140	4140	4140	4140	0
522	20240304	111900	142236520	4140	4140	4140	4140	0
523	20240304	111800	142236520	4140	4140	4140	4140	200
524	20240304	111700	141408520	4145	4145	4145	4145	532
525	20240304	111600	139203380	4145	4145	4145	4145	0
526	20240304	111500	139203380	4145	4145	4145	4145	5
527	20240304	111400	139182655	4150	4150	4150	4150	50
528	20240304	111300	138975155	4150	4150	4150	4150	2
529	20240304	111200	138966855	4140	4140	4140	4140	114
530	20240304	111100	138494895	4140	4145	4145	4140	186
531	20240304	111000	137724355	4135	4135	4135	4135	0
532	20240304	110900	137724355	4135	4135	4135	4135	0
533	20240304	110800	137724355	4135	4135	4135	4135	0
534	20240304	110700	137724355	4135	4135	4135	4135	0
535	20240304	110600	137724355	4135	4135	4135	4135	0
536	20240304	110500	137724355	4135	4135	4135	4135	49
537	20240304	110400	137521740	4150	4150	4150	4150	0
538	20240304	110300	137521740	4150	4150	4150	4150	0
539	20240304	110200	137521740	4150	4150	4150	4150	0
540	20240304	110100	137521740	4150	4150	4150	4150	0
541	20240304	110000	137521740	4150	4150	4150	4150	0
542	20240304	105900	137521740	4150	4150	4150	4150	0
543	20240304	105800	137521740	4150	4150	4150	4150	0
544	20240304	105700	137521740	4150	4150	4150	4150	0
545	20240304	105600	137521740	4150	4150	4150	4150	0
546	20240304	105500	137521740	4150	4150	4150	4150	501
547	20240304	105400	135442590	4140	4140	4140	4140	0
548	20240304	105300	135442590	4140	4140	4140	4140	0
549	20240304	105200	135442590	4140	4140	4140	4140	418
550	20240304	105100	133712070	4150	4145	4150	4145	150
551	20240304	105000	133090155	4155	4155	4155	4155	0
552	20240304	104900	133090155	4155	4155	4155	4155	0
553	20240304	104800	133090155	4155	4155	4155	4155	0
554	20240304	104700	133090155	4155	4155	4155	4155	0
555	20240304	104600	133090155	4155	4155	4155	4155	0
556	20240304	104500	133090155	4155	4155	4155	4155	0
557	20240304	104400	133090155	4155	4155	4155	4155	1
558	20240304	104300	133086000	4145	4145	4145	4145	0
559	20240304	104200	133086000	4145	4145	4145	4145	0
560	20240304	104100	133086000	4145	4145	4145	4145	0
561	20240304	104000	133086000	4145	4145	4145	4145	5
562	20240304	103900	133065275	4145	4145	4145	4145	0
563	20240304	103800	133065275	4145	4145	4145	4145	15
564	20240304	103700	133003100	4145	4145	4145	4145	133
565	20240304	103600	132451815	4150	4155	4155	4150	3729
566	20240304	103500	116969340	4160	4155	4160	4155	55
567	20240304	103400	116740690	4155	4155	4155	4155	1
568	20240304	103300	116736535	4155	4160	4160	4155	701
569	20240304	103200	113820465	4160	4160	4160	4160	17
570	20240304	103100	113749745	4160	4160	4160	4160	12
571	20240304	103000	113699825	4160	4160	4160	4160	21
572	20240304	102900	113612465	4160	4160	4160	4160	24
573	20240304	102800	113512625	4170	4160	4170	4160	78
574	20240304	102700	113187670	4160	4160	4160	4160	63
575	20240304	102600	112925590	4160	4160	4160	4160	0
576	20240304	102500	112925590	4160	4160	4160	4160	0
577	20240304	102400	112925590	4160	4170	4170	4160	107
578	20240304	102300	112480450	4160	4160	4160	4160	50
579	20240304	102200	112272450	4170	4170	4170	4170	0
580	20240304	102100	112272450	4170	4170	4170	4170	1
581	20240304	102000	112268280	4165	4165	4165	4165	391
582	20240304	101900	110639765	4160	4160	4160	4160	200
583	20240304	101800	109807765	4150	4150	4150	4150	0
584	20240304	101700	109807765	4150	4150	4150	4150	0
585	20240304	101600	109807765	4150	4150	4150	4150	50
586	20240304	101500	109600265	4150	4150	4150	4150	180
587	20240304	101400	108853265	4155	4155	4155	4155	665
588	20240304	101300	106090190	4155	4155	4155	4155	35
589	20240304	101200	105944765	4160	4160	4165	4160	301
590	20240304	101100	104692600	4150	4150	4150	4150	3
591	20240304	101000	104680150	4150	4150	4150	4150	0
592	20240304	100900	104680150	4150	4150	4150	4150	2
593	20240304	100800	104671850	4165	4160	4165	4160	71
594	20240304	100700	104376430	4160	4160	4160	4160	181
595	20240304	100600	103623470	4160	4155	4160	4155	102
596	20240304	100500	103199650	4160	4160	4160	4160	64
597	20240304	100400	102933410	4160	4160	4160	4160	50
598	20240304	100300	102725410	4140	4140	4140	4140	1
599	20240304	100200	102721270	4140	4140	4140	4140	0
600	20240304	100100	102721270	4140	4140	4140	4140	0
601	20240304	100000	102721270	4140	4140	4140	4140	0
602	20240304	095900	102721270	4140	4140	4140	4140	0
603	20240304	095800	102721270	4140	4140	4140	4140	0
604	20240304	095700	102721270	4140	4140	4140	4140	0
605	20240304	095600	102721270	4140	4140	4140	4140	0
606	20240304	095500	102721270	4140	4140	4140	4140	0
607	20240304	095400	102721270	4140	4140	4140	4140	50
608	20240304	095300	102514270	4165	4165	4165	4165	0
609	20240304	095200	102514270	4165	4165	4165	4165	2
610	20240304	095100	102505940	4165	4165	4165	4165	2
611	20240304	095000	102497610	4165	4165	4165	4165	10
612	20240304	094900	102455960	4135	4165	4165	4135	178
613	20240304	094800	101717995	4165	4165	4165	4165	13
614	20240304	094700	101663850	4165	4155	4165	4150	141
615	20240304	094600	101077960	4155	4155	4155	4150	106
616	20240304	094500	100637555	4155	4170	4170	4155	743
617	20240304	094400	97541490	4170	4175	4175	4170	658
618	20240304	094300	94794600	4175	4170	4175	4170	252
619	20240304	094200	93743530	4170	4160	4170	4160	128
620	20240304	094100	93210355	4165	4160	4165	4160	57
621	20240304	094000	92973220	4160	4155	4160	4155	93
622	20240304	093900	92586380	4160	4160	4160	4160	0
623	20240304	093800	92586380	4160	4160	4160	4160	10
624	20240304	093700	92544780	4160	4160	4160	4160	1
625	20240304	093600	92540620	4155	4155	4155	4155	330
626	20240304	093500	91169470	4155	4155	4155	4155	0
627	20240304	093400	91169470	4155	4155	4155	4155	15
628	20240304	093300	91107145	4165	4165	4165	4165	0
629	20240304	093200	91107145	4165	4135	4165	4135	2805
630	20240304	093100	79464600	4135	4135	4135	4135	0
631	20240304	093000	79464600	4135	4125	4135	4125	2374
632	20240304	092900	69656980	4125	4125	4125	4125	813
633	20240304	092800	66303355	4125	4125	4125	4125	18
634	20240304	092700	66229105	4125	4125	4125	4125	100
635	20240304	092600	65816605	4130	4130	4130	4130	0
636	20240304	092500	65816605	4130	4130	4130	4130	9
637	20240304	092400	65779435	4110	4110	4110	4110	0
638	20240304	092300	65779435	4110	4110	4110	4110	0
639	20240304	092200	65779435	4110	4110	4110	4110	0
640	20240304	092100	65779435	4110	4110	4110	4110	50
641	20240304	092000	65573935	4135	4135	4135	4135	2382
642	20240304	091900	55724365	4135	4105	4135	4105	4977
643	20240304	091800	35212480	4100	4100	4100	4100	0
644	20240304	091700	35212480	4100	4125	4125	4100	2
645	20240304	091600	35204255	4100	4100	4100	4100	30
646	20240304	091500	35081255	4100	4125	4125	4100	2
647	20240304	091400	35073030	4100	4100	4125	4095	1753
648	20240304	091300	27882550	4100	4100	4100	4100	80
649	20240304	091200	27554550	4125	4125	4125	4125	20
650	20240304	091100	27472050	4100	4100	4100	4100	122
651	20240304	091000	26971850	4130	4125	4130	4125	375
652	20240304	090900	25423105	4130	4130	4130	4130	0
653	20240304	090800	25423105	4130	4110	4130	4100	53
654	20240304	090700	25205560	4100	4130	4130	4100	376
655	20240304	090600	23662880	4130	4110	4130	4100	1000
656	20240304	090500	19554860	4135	4135	4135	4135	0
657	20240304	090400	19554860	4135	4135	4135	4135	200
658	20240304	090300	18727860	4135	4110	4135	4110	926
659	20240304	090200	14914795	4110	4110	4110	4110	1
660	20240304	090100	14910685	4125	4090	4125	4090	725
661	20240304	090000	11944870	4090	4085	4090	4085	2801