KissMeData/090470/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	195800	946155330	9700	9700	9700	9700	3186
3	20240304	195700	946155330	9700	9700	9700	9700	0
4	20240304	195600	946155330	9700	9700	9700	9700	0
5	20240304	195500	946155330	9700	9700	9700	9700	0
6	20240304	195400	946155330	9700	9700	9700	9700	0
7	20240304	195300	946155330	9700	9700	9700	9700	0
8	20240304	195200	946155330	9700	9700	9700	9700	0
9	20240304	195100	946155330	9700	9700	9700	9700	0
10	20240304	195000	946155330	9700	9700	9700	9700	0
11	20240304	194900	946155330	9700	9700	9700	9700	0
12	20240304	194800	946155330	9700	9700	9700	9700	0
13	20240304	194700	946155330	9700	9700	9700	9700	0
14	20240304	194600	946155330	9700	9700	9700	9700	0
15	20240304	194500	946155330	9700	9700	9700	9700	0
16	20240304	194400	946155330	9700	9700	9700	9700	0
17	20240304	194300	946155330	9700	9700	9700	9700	0
18	20240304	194200	946155330	9700	9700	9700	9700	0
19	20240304	194100	946155330	9700	9700	9700	9700	0
20	20240304	194000	946155330	9700	9700	9700	9700	0
21	20240304	193900	946155330	9700	9700	9700	9700	0
22	20240304	193800	946155330	9700	9700	9700	9700	0
23	20240304	193700	946155330	9700	9700	9700	9700	0
24	20240304	193600	946155330	9700	9700	9700	9700	0
25	20240304	193500	946155330	9700	9700	9700	9700	0
26	20240304	193400	946155330	9700	9700	9700	9700	0
27	20240304	193300	946155330	9700	9700	9700	9700	0
28	20240304	193200	946155330	9700	9700	9700	9700	0
29	20240304	193100	946155330	9700	9700	9700	9700	0
30	20240304	193000	946155330	9700	9700	9700	9700	0
31	20240304	192900	946155330	9700	9700	9700	9700	0
32	20240304	192800	946155330	9700	9700	9700	9700	3186
33	20240304	192700	946155330	9700	9700	9700	9700	0
34	20240304	192600	946155330	9700	9700	9700	9700	0
35	20240304	192500	946155330	9700	9700	9700	9700	0
36	20240304	192400	946155330	9700	9700	9700	9700	0
37	20240304	192300	946155330	9700	9700	9700	9700	0
38	20240304	192200	946155330	9700	9700	9700	9700	0
39	20240304	192100	946155330	9700	9700	9700	9700	0
40	20240304	192000	946155330	9700	9700	9700	9700	0
41	20240304	191900	946155330	9700	9700	9700	9700	0
42	20240304	191800	946155330	9700	9700	9700	9700	0
43	20240304	191700	946155330	9700	9700	9700	9700	0
44	20240304	191600	946155330	9700	9700	9700	9700	0
45	20240304	191500	946155330	9700	9700	9700	9700	0
46	20240304	191400	946155330	9700	9700	9700	9700	0
47	20240304	191300	946155330	9700	9700	9700	9700	0
48	20240304	191200	946155330	9700	9700	9700	9700	0
49	20240304	191100	946155330	9700	9700	9700	9700	0
50	20240304	191000	946155330	9700	9700	9700	9700	0
51	20240304	190900	946155330	9700	9700	9700	9700	0
52	20240304	190800	946155330	9700	9700	9700	9700	0
53	20240304	190700	946155330	9700	9700	9700	9700	0
54	20240304	190600	946155330	9700	9700	9700	9700	0
55	20240304	190500	946155330	9700	9700	9700	9700	0
56	20240304	190400	946155330	9700	9700	9700	9700	0
57	20240304	190300	946155330	9700	9700	9700	9700	0
58	20240304	190200	946155330	9700	9700	9700	9700	0
59	20240304	190100	946155330	9700	9700	9700	9700	0
60	20240304	190000	946155330	9700	9700	9700	9700	0
61	20240304	185900	946155330	9700	9700	9700	9700	0
62	20240304	185800	946155330	9700	9700	9700	9700	3186
63	20240304	185700	946155330	9700	9700	9700	9700	0
64	20240304	185600	946155330	9700	9700	9700	9700	0
65	20240304	185500	946155330	9700	9700	9700	9700	0
66	20240304	185400	946155330	9700	9700	9700	9700	0
67	20240304	185300	946155330	9700	9700	9700	9700	0
68	20240304	185200	946155330	9700	9700	9700	9700	0
69	20240304	185100	946155330	9700	9700	9700	9700	0
70	20240304	185000	946155330	9700	9700	9700	9700	0
71	20240304	184900	946155330	9700	9700	9700	9700	0
72	20240304	184800	946155330	9700	9700	9700	9700	0
73	20240304	184700	946155330	9700	9700	9700	9700	0
74	20240304	184600	946155330	9700	9700	9700	9700	0
75	20240304	184500	946155330	9700	9700	9700	9700	0
76	20240304	184400	946155330	9700	9700	9700	9700	0
77	20240304	184300	946155330	9700	9700	9700	9700	0
78	20240304	184200	946155330	9700	9700	9700	9700	0
79	20240304	184100	946155330	9700	9700	9700	9700	0
80	20240304	184000	946155330	9700	9700	9700	9700	0
81	20240304	183900	946155330	9700	9700	9700	9700	0
82	20240304	183800	946155330	9700	9700	9700	9700	0
83	20240304	183700	946155330	9700	9700	9700	9700	0
84	20240304	183600	946155330	9700	9700	9700	9700	0
85	20240304	183500	946155330	9700	9700	9700	9700	0
86	20240304	183400	946155330	9700	9700	9700	9700	0
87	20240304	183300	946155330	9700	9700	9700	9700	0
88	20240304	183200	946155330	9700	9700	9700	9700	0
89	20240304	183100	946155330	9700	9700	9700	9700	0
90	20240304	183000	946155330	9700	9700	9700	9700	0
91	20240304	182900	946155330	9700	9700	9700	9700	0
92	20240304	182800	946155330	9700	9700	9700	9700	3186
93	20240304	182700	946155330	9700	9700	9700	9700	0
94	20240304	182600	946155330	9700	9700	9700	9700	0
95	20240304	182500	946155330	9700	9700	9700	9700	0
96	20240304	182400	946155330	9700	9700	9700	9700	0
97	20240304	182300	946155330	9700	9700	9700	9700	0
98	20240304	182200	946155330	9700	9700	9700	9700	0
99	20240304	182100	946155330	9700	9700	9700	9700	0
100	20240304	182000	946155330	9700	9700	9700	9700	0
101	20240304	181900	946155330	9700	9700	9700	9700	0
102	20240304	181800	946155330	9700	9700	9700	9700	0
103	20240304	181700	946155330	9700	9700	9700	9700	0
104	20240304	181600	946155330	9700	9700	9700	9700	0
105	20240304	181500	946155330	9700	9700	9700	9700	0
106	20240304	181400	946155330	9700	9700	9700	9700	0
107	20240304	181300	946155330	9700	9700	9700	9700	0
108	20240304	181200	946155330	9700	9700	9700	9700	0
109	20240304	181100	946155330	9700	9700	9700	9700	0
110	20240304	181000	946155330	9700	9700	9700	9700	0
111	20240304	180900	946155330	9700	9700	9700	9700	0
112	20240304	180800	946155330	9700	9700	9700	9700	0
113	20240304	180700	946155330	9700	9700	9700	9700	0
114	20240304	180600	946155330	9700	9700	9700	9700	0
115	20240304	180500	946155330	9700	9700	9700	9700	0
116	20240304	180400	946155330	9700	9700	9700	9700	0
117	20240304	180300	946155330	9700	9700	9700	9700	0
118	20240304	180200	946155330	9700	9700	9700	9700	0
119	20240304	180100	946155330	9700	9700	9700	9700	0
120	20240304	180000	946155330	9700	9700	9700	9700	0
121	20240304	175900	946155330	9700	9700	9700	9700	0
122	20240304	175800	946155330	9700	9700	9700	9700	3186
123	20240304	175700	946155330	9700	9700	9700	9700	0
124	20240304	175600	946155330	9700	9700	9700	9700	0
125	20240304	175500	946155330	9700	9700	9700	9700	0
126	20240304	175400	946155330	9700	9700	9700	9700	0
127	20240304	175300	946155330	9700	9700	9700	9700	0
128	20240304	175200	946155330	9700	9700	9700	9700	0
129	20240304	175100	946155330	9700	9700	9700	9700	0
130	20240304	175000	946155330	9700	9700	9700	9700	0
131	20240304	174900	946155330	9700	9700	9700	9700	0
132	20240304	174800	946155330	9700	9700	9700	9700	0
133	20240304	174700	946155330	9700	9700	9700	9700	0
134	20240304	174600	946155330	9700	9700	9700	9700	0
135	20240304	174500	946155330	9700	9700	9700	9700	0
136	20240304	174400	946155330	9700	9700	9700	9700	0
137	20240304	174300	946155330	9700	9700	9700	9700	0
138	20240304	174200	946155330	9700	9700	9700	9700	0
139	20240304	174100	946155330	9700	9700	9700	9700	0
140	20240304	174000	946155330	9700	9700	9700	9700	0
141	20240304	173900	946155330	9700	9700	9700	9700	0
142	20240304	173800	946155330	9700	9700	9700	9700	0
143	20240304	173700	946155330	9700	9700	9700	9700	0
144	20240304	173600	946155330	9700	9700	9700	9700	0
145	20240304	173500	946155330	9700	9700	9700	9700	0
146	20240304	173400	946155330	9700	9700	9700	9700	0
147	20240304	173300	946155330	9700	9700	9700	9700	0
148	20240304	173200	946155330	9700	9700	9700	9700	0
149	20240304	173100	946155330	9700	9700	9700	9700	0
150	20240304	173000	946155330	9700	9700	9700	9700	0
151	20240304	172900	946155330	9700	9700	9700	9700	0
152	20240304	172800	946155330	9700	9700	9700	9700	3186
153	20240304	172700	946155330	9700	9700	9700	9700	0
154	20240304	172600	946155330	9700	9700	9700	9700	0
155	20240304	172500	946155330	9700	9700	9700	9700	0
156	20240304	172400	946155330	9700	9700	9700	9700	0
157	20240304	172300	946155330	9700	9700	9700	9700	0
158	20240304	172200	946155330	9700	9700	9700	9700	0
159	20240304	172100	946155330	9700	9700	9700	9700	0
160	20240304	172000	946155330	9700	9700	9700	9700	0
161	20240304	171900	946155330	9700	9700	9700	9700	0
162	20240304	171800	946155330	9700	9700	9700	9700	0
163	20240304	171700	946155330	9700	9700	9700	9700	0
164	20240304	171600	946155330	9700	9700	9700	9700	0
165	20240304	171500	946155330	9700	9700	9700	9700	0
166	20240304	171400	946155330	9700	9700	9700	9700	0
167	20240304	171300	946155330	9700	9700	9700	9700	0
168	20240304	171200	946155330	9700	9700	9700	9700	0
169	20240304	171100	946155330	9700	9700	9700	9700	0
170	20240304	171000	946155330	9700	9700	9700	9700	0
171	20240304	170900	946155330	9700	9700	9700	9700	0
172	20240304	170800	946155330	9700	9700	9700	9700	0
173	20240304	170700	946155330	9700	9700	9700	9700	0
174	20240304	170600	946155330	9700	9700	9700	9700	0
175	20240304	170500	946155330	9700	9700	9700	9700	0
176	20240304	170400	946155330	9700	9700	9700	9700	0
177	20240304	170300	946155330	9700	9700	9700	9700	0
178	20240304	170200	946155330	9700	9700	9700	9700	0
179	20240304	170100	946155330	9700	9700	9700	9700	0
180	20240304	170000	946155330	9700	9700	9700	9700	0
181	20240304	165900	946155330	9700	9700	9700	9700	0
182	20240304	165800	946155330	9700	9700	9700	9700	3186
183	20240304	165700	946155330	9700	9700	9700	9700	0
184	20240304	165600	946155330	9700	9700	9700	9700	0
185	20240304	165500	946155330	9700	9700	9700	9700	0
186	20240304	165400	946155330	9700	9700	9700	9700	0
187	20240304	165300	946155330	9700	9700	9700	9700	0
188	20240304	165200	946155330	9700	9700	9700	9700	0
189	20240304	165100	946155330	9700	9700	9700	9700	0
190	20240304	165000	946155330	9700	9700	9700	9700	0
191	20240304	164900	946155330	9700	9700	9700	9700	0
192	20240304	164800	946155330	9700	9700	9700	9700	0
193	20240304	164700	946155330	9700	9700	9700	9700	0
194	20240304	164600	946155330	9700	9700	9700	9700	0
195	20240304	164500	946155330	9700	9700	9700	9700	0
196	20240304	164400	946155330	9700	9700	9700	9700	0
197	20240304	164300	946155330	9700	9700	9700	9700	0
198	20240304	164200	946155330	9700	9700	9700	9700	0
199	20240304	164100	946155330	9700	9700	9700	9700	0
200	20240304	164000	946155330	9700	9700	9700	9700	0
201	20240304	163900	946155330	9700	9700	9700	9700	0
202	20240304	163800	946155330	9700	9700	9700	9700	0
203	20240304	163700	946155330	9700	9700	9700	9700	0
204	20240304	163600	946155330	9700	9700	9700	9700	0
205	20240304	163500	946155330	9700	9700	9700	9700	0
206	20240304	163400	946155330	9700	9700	9700	9700	0
207	20240304	163300	946155330	9700	9700	9700	9700	0
208	20240304	163200	946155330	9700	9700	9700	9700	0
209	20240304	163100	946155330	9700	9700	9700	9700	0
210	20240304	163000	946155330	9700	9700	9700	9700	0
211	20240304	162900	946155330	9700	9700	9700	9700	0
212	20240304	162800	946155330	9700	9700	9700	9700	3186
213	20240304	162700	946155330	9700	9700	9700	9700	0
214	20240304	162600	946155330	9700	9700	9700	9700	0
215	20240304	162500	946155330	9700	9700	9700	9700	0
216	20240304	162400	946155330	9700	9700	9700	9700	0
217	20240304	162300	946155330	9700	9700	9700	9700	0
218	20240304	162200	946155330	9700	9700	9700	9700	0
219	20240304	162100	946155330	9700	9700	9700	9700	0
220	20240304	162000	946155330	9700	9700	9700	9700	0
221	20240304	161900	946155330	9700	9700	9700	9700	0
222	20240304	161800	946155330	9700	9700	9700	9700	0
223	20240304	161700	946155330	9700	9700	9700	9700	0
224	20240304	161600	946155330	9700	9700	9700	9700	0
225	20240304	161500	946155330	9700	9700	9700	9700	0
226	20240304	161400	946155330	9700	9700	9700	9700	0
227	20240304	161300	946155330	9700	9700	9700	9700	0
228	20240304	161200	946155330	9700	9700	9700	9700	0
229	20240304	161100	946155330	9700	9700	9700	9700	0
230	20240304	161000	946155330	9700	9700	9700	9700	0
231	20240304	160900	946155330	9700	9700	9700	9700	0
232	20240304	160800	946155330	9700	9700	9700	9700	0
233	20240304	160700	946155330	9700	9700	9700	9700	0
234	20240304	160600	946155330	9700	9700	9700	9700	0
235	20240304	160500	946155330	9700	9700	9700	9700	0
236	20240304	160400	946155330	9700	9700	9700	9700	0
237	20240304	160300	946155330	9700	9700	9700	9700	0
238	20240304	160200	946155330	9700	9700	9700	9700	0
239	20240304	160100	946155330	9700	9700	9700	9700	0
240	20240304	160000	946155330	9700	9700	9700	9700	0
241	20240304	155900	946155330	9700	9700	9700	9700	0
242	20240304	155800	946155330	9700	9700	9700	9700	3186
243	20240304	155700	946155330	9700	9700	9700	9700	0
244	20240304	155600	946155330	9700	9700	9700	9700	0
245	20240304	155500	946155330	9700	9700	9700	9700	0
246	20240304	155400	946155330	9700	9700	9700	9700	0
247	20240304	155300	946155330	9700	9700	9700	9700	0
248	20240304	155200	946155330	9700	9700	9700	9700	0
249	20240304	155100	946155330	9700	9700	9700	9700	0
250	20240304	155000	946155330	9700	9700	9700	9700	0
251	20240304	154900	946155330	9700	9700	9700	9700	0
252	20240304	154800	946155330	9700	9700	9700	9700	0
253	20240304	154700	946155330	9700	9700	9700	9700	0
254	20240304	154600	946155330	9700	9700	9700	9700	0
255	20240304	154500	946155330	9700	9700	9700	9700	0
256	20240304	154400	946155330	9700	9700	9700	9700	0
257	20240304	154300	946155330	9700	9700	9700	9700	0
258	20240304	154200	946155330	9700	9700	9700	9700	0
259	20240304	154100	946155330	9700	9700	9700	9700	0
260	20240304	154000	946155330	9700	9700	9700	9700	0
261	20240304	153900	946155330	9700	9700	9700	9700	0
262	20240304	153800	946155330	9700	9700	9700	9700	0
263	20240304	153700	946155330	9700	9700	9700	9700	0
264	20240304	153600	946155330	9700	9700	9700	9700	0
265	20240304	153500	946155330	9700	9700	9700	9700	0
266	20240304	153400	946155330	9700	9700	9700	9700	0
267	20240304	153300	946155330	9700	9700	9700	9700	0
268	20240304	153200	946155330	9700	9700	9700	9700	0
269	20240304	153100	946155330	9700	9700	9700	9700	0
270	20240304	153000	946155330	9700	9700	9700	9700	3186
271	20240304	152900	915251130	9700	9700	9700	9700	0
272	20240304	152800	915251130	9700	9700	9700	9700	0
273	20240304	152700	915251130	9700	9700	9700	9700	0
274	20240304	152600	915251130	9700	9700	9700	9700	0
275	20240304	152500	915251130	9700	9700	9700	9700	0
276	20240304	152400	915251130	9700	9700	9700	9700	0
277	20240304	152300	915251130	9700	9700	9700	9700	0
278	20240304	152200	915251130	9700	9700	9700	9700	0
279	20240304	152100	915251130	9700	9700	9700	9700	0
280	20240304	152000	915251130	9700	9700	9700	9700	0
281	20240304	151900	915251130	9700	9700	9700	9700	730
282	20240304	151800	908170130	9700	9700	9700	9690	2789
283	20240304	151700	881118480	9700	9610	9700	9610	2730
284	20240304	151600	854750830	9610	9620	9640	9610	784
285	20240304	151500	847205770	9620	9620	9620	9620	7
286	20240304	151400	847138430	9570	9630	9630	9570	172
287	20240304	151300	845491500	9630	9630	9630	9630	0
288	20240304	151200	845491500	9630	9610	9630	9570	1212
289	20240304	151100	833870120	9640	9640	9640	9640	2
290	20240304	151000	833850840	9630	9610	9630	9610	11
291	20240304	150900	833745110	9640	9640	9640	9640	0
292	20240304	150800	833745110	9640	9650	9650	9610	1110
293	20240304	150700	823058900	9660	9660	9660	9660	0
294	20240304	150600	823058900	9660	9660	9660	9660	0
295	20240304	150500	823058900	9660	9650	9660	9650	15
296	20240304	150400	822914100	9660	9660	9660	9660	0
297	20240304	150300	822914100	9660	9660	9660	9660	0
298	20240304	150200	822914100	9660	9650	9660	9650	284
299	20240304	150100	820173370	9640	9600	9640	9600	117
300	20240304	150000	819049850	9600	9620	9620	9600	516
301	20240304	145900	814091450	9650	9650	9650	9650	1
302	20240304	145800	814081800	9640	9640	9640	9640	100
303	20240304	145700	813117800	9640	9620	9640	9620	9
304	20240304	145600	813031140	9650	9630	9650	9620	138
305	20240304	145500	811702140	9660	9660	9660	9660	0
306	20240304	145400	811702140	9660	9650	9660	9650	8
307	20240304	145300	811624880	9660	9630	9660	9630	53
308	20240304	145200	811113380	9650	9630	9650	9630	22
309	20240304	145100	810901230	9650	9630	9650	9630	28
310	20240304	145000	810631210	9660	9650	9660	9650	110
311	20240304	144900	809568670	9640	9640	9640	9640	72
312	20240304	144800	808874590	9640	9640	9640	9640	0
313	20240304	144700	808874590	9640	9640	9640	9640	0
314	20240304	144600	808874590	9640	9640	9640	9640	0
315	20240304	144500	808874590	9640	9640	9640	9640	3
316	20240304	144400	808845670	9630	9630	9630	9630	0
317	20240304	144300	808845670	9630	9630	9630	9630	99
318	20240304	144200	807892300	9630	9630	9630	9630	0
319	20240304	144100	807892300	9630	9630	9630	9630	0
320	20240304	144000	807892300	9630	9630	9630	9630	0
321	20240304	143900	807892300	9630	9630	9630	9630	0
322	20240304	143800	807892300	9630	9640	9640	9630	5
323	20240304	143700	807844120	9630	9630	9630	9630	12
324	20240304	143600	807728560	9620	9620	9620	9620	3
325	20240304	143500	807699700	9640	9640	9640	9640	0
326	20240304	143400	807699700	9640	9640	9640	9640	0
327	20240304	143300	807699700	9640	9640	9640	9640	0
328	20240304	143200	807699700	9640	9600	9640	9600	335
329	20240304	143100	804479230	9580	9580	9580	9580	5
330	20240304	143000	804431330	9600	9590	9600	9580	103
331	20240304	142900	803444520	9600	9600	9600	9600	0
332	20240304	142800	803444520	9600	9600	9600	9600	10
333	20240304	142700	803348520	9600	9600	9600	9600	0
334	20240304	142600	803348520	9600	9600	9600	9600	6
335	20240304	142500	803290920	9580	9600	9600	9580	610
336	20240304	142400	797437840	9600	9620	9620	9600	8
337	20240304	142300	797360990	9620	9620	9620	9610	113
338	20240304	142200	796275030	9620	9620	9620	9620	1
339	20240304	142100	796265410	9620	9620	9620	9620	4
340	20240304	142000	796226930	9620	9620	9620	9610	65
341	20240304	141900	795602180	9620	9610	9620	9610	44
342	20240304	141800	795179240	9620	9620	9620	9620	0
343	20240304	141700	795179240	9620	9620	9620	9620	0
344	20240304	141600	795179240	9620	9620	9620	9620	0
345	20240304	141500	795179240	9620	9620	9620	9620	0
346	20240304	141400	795179240	9620	9620	9620	9620	0
347	20240304	141300	795179240	9620	9620	9620	9620	0
348	20240304	141200	795179240	9620	9620	9620	9620	0
349	20240304	141100	795179240	9620	9620	9620	9620	20
350	20240304	141000	794986840	9620	9620	9620	9620	0
351	20240304	140900	794986840	9620	9620	9640	9620	30
352	20240304	140800	794698140	9610	9630	9650	9610	46
353	20240304	140700	794255720	9660	9660	9660	9660	80
354	20240304	140600	793482920	9680	9680	9680	9680	0
355	20240304	140500	793482920	9680	9630	9680	9620	727
356	20240304	140400	786469390	9620	9620	9620	9620	0
357	20240304	140300	786469390	9620	9620	9620	9620	0
358	20240304	140200	786469390	9620	9610	9620	9610	83
359	20240304	140100	785670940	9620	9620	9620	9620	0
360	20240304	140000	785670940	9620	9620	9620	9620	48
361	20240304	135900	785209180	9630	9630	9630	9630	118
362	20240304	135800	784072840	9630	9630	9630	9630	50
363	20240304	135700	783591340	9630	9660	9670	9630	1277
364	20240304	135600	771293440	9660	9640	9660	9640	35
365	20240304	135500	770955640	9630	9630	9630	9630	187
366	20240304	135400	769154830	9620	9620	9620	9620	0
367	20240304	135300	769154830	9620	9620	9620	9620	76
368	20240304	135200	768423710	9620	9610	9620	9610	289
369	20240304	135100	765645030	9570	9570	9570	9570	0
370	20240304	135000	765645030	9570	9570	9570	9570	1
371	20240304	134900	765635460	9570	9570	9570	9570	73
372	20240304	134800	764936850	9570	9570	9570	9570	79
373	20240304	134700	764180820	9620	9620	9620	9620	2
374	20240304	134600	764161580	9550	9620	9620	9550	5020
375	20240304	134500	716092670	9620	9620	9620	9620	0
376	20240304	134400	716092670	9620	9620	9620	9620	0
377	20240304	134300	716092670	9620	9620	9620	9620	0
378	20240304	134200	716092670	9620	9610	9620	9610	7
379	20240304	134100	716025380	9600	9610	9610	9600	404
380	20240304	134000	712146930	9610	9610	9610	9610	13
381	20240304	133900	712022000	9620	9620	9620	9620	128
382	20240304	133800	710790640	9620	9620	9620	9620	0
383	20240304	133700	710790640	9620	9620	9620	9620	460
384	20240304	133600	706365440	9620	9620	9620	9620	18
385	20240304	133500	706192280	9620	9620	9620	9620	0
386	20240304	133400	706192280	9620	9620	9620	9620	1
387	20240304	133300	706182660	9620	9580	9620	9580	301
388	20240304	133200	703299040	9620	9620	9620	9620	1
389	20240304	133100	703289420	9630	9630	9630	9630	0
390	20240304	133000	703289420	9630	9630	9630	9630	0
391	20240304	132900	703289420	9630	9590	9630	9580	755
392	20240304	132800	696052730	9620	9620	9620	9620	0
393	20240304	132700	696052730	9620	9620	9620	9620	0
394	20240304	132600	696052730	9620	9610	9630	9600	1329
395	20240304	132500	683292150	9630	9630	9630	9630	382
396	20240304	132400	679613490	9660	9660	9660	9660	0
397	20240304	132300	679613490	9660	9660	9660	9660	0
398	20240304	132200	679613490	9660	9660	9660	9660	0
399	20240304	132100	679613490	9660	9660	9660	9660	0
400	20240304	132000	679613490	9660	9660	9660	9660	0
401	20240304	131900	679613490	9660	9660	9660	9660	0
402	20240304	131800	679613490	9660	9650	9660	9650	10
403	20240304	131700	679516980	9650	9650	9650	9650	0
404	20240304	131600	679516980	9650	9650	9650	9650	5
405	20240304	131500	679468730	9650	9650	9650	9650	4
406	20240304	131400	679430130	9630	9630	9630	9630	0
407	20240304	131300	679430130	9630	9630	9630	9630	0
408	20240304	131200	679430130	9630	9630	9630	9630	50
409	20240304	131100	678948630	9650	9650	9650	9650	0
410	20240304	131000	678948630	9650	9650	9650	9650	4
411	20240304	130900	678910030	9630	9630	9630	9630	0
412	20240304	130800	678910030	9630	9630	9630	9630	0
413	20240304	130700	678910030	9630	9630	9630	9630	0
414	20240304	130600	678910030	9630	9630	9630	9630	0
415	20240304	130500	678910030	9630	9630	9630	9630	0
416	20240304	130400	678910030	9630	9630	9630	9630	134
417	20240304	130300	677619610	9630	9660	9660	9570	6223
418	20240304	130200	617973710	9660	9650	9660	9610	5842
419	20240304	130100	561771670	9650	9650	9650	9650	375
420	20240304	130000	558152920	9650	9660	9670	9650	468
421	20240304	125900	553636590	9670	9670	9670	9670	228
422	20240304	125800	551431830	9700	9700	9700	9700	5
423	20240304	125700	551383330	9680	9680	9680	9680	136
424	20240304	125600	550066850	9700	9700	9700	9690	24
425	20240304	125500	549834260	9680	9680	9680	9680	4
426	20240304	125400	549795540	9700	9700	9700	9700	90
427	20240304	125300	548922540	9680	9700	9700	9680	11
428	20240304	125200	548816040	9700	9680	9700	9680	52
429	20240304	125100	548312640	9690	9690	9690	9690	10
430	20240304	125000	548215740	9700	9700	9700	9700	0
431	20240304	124900	548215740	9700	9700	9700	9700	0
432	20240304	124800	548215740	9700	9700	9700	9700	0
433	20240304	124700	548215740	9700	9700	9700	9700	5
434	20240304	124600	548167240	9690	9690	9690	9690	1
435	20240304	124500	548157550	9710	9710	9710	9710	0
436	20240304	124400	548157550	9710	9710	9710	9710	0
437	20240304	124300	548157550	9710	9710	9710	9710	1
438	20240304	124200	548147840	9720	9700	9720	9700	21
439	20240304	124100	547944070	9700	9690	9700	9690	401
440	20240304	124000	544058320	9690	9690	9690	9690	359
441	20240304	123900	540579610	9690	9690	9690	9690	0
442	20240304	123800	540579610	9690	9690	9690	9690	17
443	20240304	123700	540414880	9630	9630	9630	9630	0
444	20240304	123600	540414880	9630	9670	9670	9630	3811
445	20240304	123500	503666630	9670	9670	9670	9670	50
446	20240304	123400	503183130	9680	9680	9680	9680	77
447	20240304	123300	502437770	9680	9690	9690	9680	10
448	20240304	123200	502340890	9690	9720	9720	9690	240
449	20240304	123100	500015140	9690	9690	9690	9690	4
450	20240304	123000	499976380	9690	9720	9720	9690	32
451	20240304	122900	499665370	9720	9720	9720	9720	0
452	20240304	122800	499665370	9720	9720	9720	9720	0
453	20240304	122700	499665370	9720	9720	9720	9720	0
454	20240304	122600	499665370	9720	9720	9720	9720	0
455	20240304	122500	499665370	9720	9720	9720	9720	0
456	20240304	122400	499665370	9720	9700	9720	9700	26
457	20240304	122300	499413130	9720	9720	9720	9720	0
458	20240304	122200	499413130	9720	9720	9720	9720	0
459	20240304	122100	499413130	9720	9720	9720	9720	2
460	20240304	122000	499393690	9720	9720	9720	9720	30
461	20240304	121900	499102090	9720	9720	9720	9720	20
462	20240304	121800	498907690	9730	9730	9730	9730	0
463	20240304	121700	498907690	9730	9730	9730	9730	0
464	20240304	121600	498907690	9730	9730	9730	9730	0
465	20240304	121500	498907690	9730	9730	9730	9730	0
466	20240304	121400	498907690	9730	9730	9730	9730	0
467	20240304	121300	498907690	9730	9720	9730	9720	81
468	20240304	121200	498120310	9710	9710	9710	9710	0
469	20240304	121100	498120310	9710	9710	9710	9710	236
470	20240304	121000	495828750	9710	9710	9710	9710	0
471	20240304	120900	495828750	9710	9710	9710	9710	4
472	20240304	120800	495789910	9710	9710	9710	9710	19
473	20240304	120700	495605420	9710	9690	9710	9690	477
474	20240304	120600	490982460	9690	9690	9690	9690	13
475	20240304	120500	490856490	9690	9680	9690	9680	88
476	20240304	120400	490004640	9680	9680	9680	9680	7
477	20240304	120300	489936880	9680	9680	9680	9680	0
478	20240304	120200	489936880	9680	9680	9680	9670	21
479	20240304	120100	489733750	9680	9670	9680	9670	69
480	20240304	120000	489066160	9670	9660	9670	9660	53
481	20240304	115900	488554110	9660	9660	9660	9660	100
482	20240304	115800	487588110	9660	9650	9660	9650	303
483	20240304	115700	484661380	9640	9640	9640	9640	274
484	20240304	115600	482020020	9640	9640	9640	9640	0
485	20240304	115500	482020020	9640	9640	9640	9640	0
486	20240304	115400	482020020	9640	9640	9640	9640	255
487	20240304	115300	479561820	9640	9640	9640	9640	317
488	20240304	115200	476505940	9640	9650	9650	9640	84
489	20240304	115100	475696170	9650	9650	9650	9650	10
490	20240304	115000	475599670	9650	9650	9650	9650	10
491	20240304	114900	475503170	9650	9660	9660	9650	6
492	20240304	114800	475445220	9650	9650	9650	9650	100
493	20240304	114700	474480220	9630	9650	9650	9630	954
494	20240304	114600	465281720	9660	9660	9660	9660	50
495	20240304	114500	464798720	9660	9660	9660	9660	0
496	20240304	114400	464798720	9660	9680	9680	9660	14
497	20240304	114300	464663400	9660	9660	9660	9660	0
498	20240304	114200	464663400	9660	9660	9660	9660	0
499	20240304	114100	464663400	9660	9660	9660	9660	0
500	20240304	114000	464663400	9660	9660	9660	9660	0
501	20240304	113900	464663400	9660	9690	9690	9660	464
502	20240304	113800	460180710	9690	9690	9690	9690	1
503	20240304	113700	460171020	9660	9660	9660	9660	505
504	20240304	113600	455292720	9660	9680	9680	9660	715
505	20240304	113500	448382120	9720	9720	9720	9720	0
506	20240304	113400	448382120	9720	9720	9720	9720	5
507	20240304	113300	448333520	9680	9690	9690	9680	1407
508	20240304	113200	434712040	9690	9690	9690	9690	40
509	20240304	113100	434324440	9720	9700	9720	9700	194
510	20240304	113000	432442540	9730	9730	9730	9730	0
511	20240304	112900	432442540	9730	9710	9730	9700	213
512	20240304	112800	430374380	9740	9740	9740	9740	0
513	20240304	112700	430374380	9740	9710	9740	9710	128
514	20240304	112600	429130030	9720	9720	9720	9720	24
515	20240304	112500	428896750	9720	9720	9720	9720	0
516	20240304	112400	428896750	9720	9720	9720	9720	0
517	20240304	112300	428896750	9720	9720	9720	9720	0
518	20240304	112200	428896750	9720	9720	9720	9720	0
519	20240304	112100	428896750	9720	9710	9720	9710	617
520	20240304	112000	422901510	9700	9700	9700	9700	200
521	20240304	111900	420961510	9700	9700	9700	9700	0
522	20240304	111800	420961510	9700	9700	9700	9700	0
523	20240304	111700	420961510	9700	9700	9700	9700	0
524	20240304	111600	420961510	9700	9700	9700	9700	0
525	20240304	111500	420961510	9700	9700	9700	9700	0
526	20240304	111400	420961510	9700	9700	9700	9700	100
527	20240304	111300	419991510	9700	9700	9700	9700	0
528	20240304	111200	419991510	9700	9700	9700	9700	10
529	20240304	111100	419894510	9690	9690	9690	9690	50
530	20240304	111000	419410010	9700	9700	9700	9700	0
531	20240304	110900	419410010	9700	9670	9700	9670	663
532	20240304	110800	412998770	9670	9700	9700	9670	944
533	20240304	110700	403870140	9680	9680	9680	9680	208
534	20240304	110600	401856700	9680	9680	9680	9680	100
535	20240304	110500	400888700	9680	9680	9680	9680	0
536	20240304	110400	400888700	9680	9680	9680	9680	2471
537	20240304	110300	376969420	9690	9690	9690	9690	515
538	20240304	110200	371979070	9730	9730	9730	9730	0
539	20240304	110100	371979070	9730	9730	9730	9730	0
540	20240304	110000	371979070	9730	9690	9730	9690	12
541	20240304	105900	371862630	9690	9690	9690	9690	507
542	20240304	105800	366949800	9750	9750	9750	9750	5
543	20240304	105700	366901050	9750	9690	9750	9690	285
544	20240304	105600	364138740	9690	9700	9700	9690	3725
545	20240304	105500	328011650	9710	9710	9710	9710	148
546	20240304	105400	326574570	9750	9750	9750	9750	0
547	20240304	105300	326574570	9750	9750	9750	9750	0
548	20240304	105200	326574570	9750	9750	9750	9750	0
549	20240304	105100	326574570	9750	9750	9750	9750	0
550	20240304	105000	326574570	9750	9750	9750	9750	0
551	20240304	104900	326574570	9750	9750	9750	9750	0
552	20240304	104800	326574570	9750	9750	9750	9750	0
553	20240304	104700	326574570	9750	9750	9750	9750	0
554	20240304	104600	326574570	9750	9750	9750	9750	0
555	20240304	104500	326574570	9750	9710	9750	9710	7
556	20240304	104400	326506400	9710	9710	9710	9710	92
557	20240304	104300	325613080	9710	9720	9720	9710	1303
558	20240304	104200	312957630	9720	9750	9750	9720	259
559	20240304	104100	310440090	9750	9720	9750	9720	65
560	20240304	104000	309808260	9720	9720	9720	9720	0
561	20240304	103900	309808260	9720	9720	9720	9720	50
562	20240304	103800	309322260	9750	9750	9750	9750	55
563	20240304	103700	308786010	9750	9750	9750	9750	0
564	20240304	103600	308786010	9750	9750	9750	9750	2008
565	20240304	103500	289208010	9750	9750	9750	9750	5
566	20240304	103400	289159260	9720	9720	9720	9720	0
567	20240304	103300	289159260	9720	9740	9740	9720	50
568	20240304	103200	288672460	9750	9750	9750	9750	0
569	20240304	103100	288672460	9750	9750	9750	9750	617
570	20240304	103000	282656710	9770	9770	9770	9770	23
571	20240304	102900	282432000	9770	9750	9770	9750	435
572	20240304	102800	278190610	9750	9780	9780	9750	77
573	20240304	102700	277439700	9770	9770	9770	9770	125
574	20240304	102600	276218450	9780	9780	9780	9780	0
575	20240304	102500	276218450	9780	9770	9780	9770	334
576	20240304	102400	272955080	9790	9790	9790	9790	0
577	20240304	102300	272955080	9790	9770	9790	9770	8
578	20240304	102200	272876840	9780	9780	9780	9780	1
579	20240304	102100	272867060	9800	9800	9800	9790	12
580	20240304	102000	272749540	9800	9800	9800	9800	6
581	20240304	101900	272690740	9800	9800	9800	9800	2
582	20240304	101800	272671140	9800	9800	9800	9800	1
583	20240304	101700	272661340	9800	9790	9800	9790	24
584	20240304	101600	272426240	9780	9760	9780	9760	845
585	20240304	101500	264173240	9720	9720	9720	9720	100
586	20240304	101400	263201240	9720	9750	9760	9720	21
587	20240304	101300	262996510	9750	9750	9750	9750	1
588	20240304	101200	262986760	9760	9760	9760	9760	0
589	20240304	101100	262986760	9760	9760	9760	9760	0
590	20240304	101000	262986760	9760	9760	9760	9760	0
591	20240304	100900	262986760	9760	9730	9770	9730	1051
592	20240304	100800	252760380	9720	9730	9730	9720	104
593	20240304	100700	251748470	9730	9760	9760	9730	1556
594	20240304	100600	236599830	9770	9770	9770	9770	1
595	20240304	100500	236590060	9760	9760	9770	9760	68
596	20240304	100400	235925900	9760	9760	9760	9760	2
597	20240304	100300	235906380	9760	9760	9760	9760	7
598	20240304	100200	235838060	9720	9720	9720	9720	15
599	20240304	100100	235692260	9720	9720	9720	9720	0
600	20240304	100000	235692260	9720	9720	9720	9720	95
601	20240304	095900	234768860	9770	9770	9770	9770	8
602	20240304	095800	234690700	9720	9720	9720	9720	91
603	20240304	095700	233806180	9720	9740	9740	9720	128
604	20240304	095600	232561620	9760	9760	9760	9760	50
605	20240304	095500	232073620	9770	9770	9770	9770	0
606	20240304	095400	232073620	9770	9740	9770	9740	207
607	20240304	095300	230056900	9740	9770	9770	9740	16
608	20240304	095200	229901030	9770	9760	9770	9760	29
609	20240304	095100	229617980	9770	9770	9770	9770	1
610	20240304	095000	229608210	9730	9730	9730	9730	0
611	20240304	094900	229608210	9730	9830	9830	9730	158
612	20240304	094800	228070130	9830	9830	9830	9830	4
613	20240304	094700	228030810	9700	9830	9830	9700	5069
614	20240304	094600	178477520	9850	9830	9850	9830	62
615	20240304	094500	177867660	9810	9780	9810	9780	1511
616	20240304	094400	163060790	9770	9770	9770	9770	80
617	20240304	094300	162279190	9770	9760	9770	9760	1947
618	20240304	094200	143275170	9760	9750	9760	9750	120
619	20240304	094100	142104670	9750	9750	9750	9750	200
620	20240304	094000	140154670	9750	9750	9750	9750	0
621	20240304	093900	140154670	9750	9750	9750	9750	0
622	20240304	093800	140154670	9750	9750	9750	9750	30
623	20240304	093700	139862170	9750	9750	9750	9750	0
624	20240304	093600	139862170	9750	9750	9750	9750	0
625	20240304	093500	139862170	9750	9750	9750	9750	0
626	20240304	093400	139862170	9750	9750	9750	9750	0
627	20240304	093300	139862170	9750	9700	9750	9700	430
628	20240304	093200	135679850	9730	9730	9730	9730	0
629	20240304	093100	135679850	9730	9730	9730	9730	0
630	20240304	093000	135679850	9730	9680	9730	9680	218
631	20240304	092900	133567360	9680	9700	9700	9680	2391
632	20240304	092800	110380790	9740	9740	9740	9740	0
633	20240304	092700	110380790	9740	9740	9740	9740	0
634	20240304	092600	110380790	9740	9740	9740	9740	0
635	20240304	092500	110380790	9740	9740	9740	9740	1
636	20240304	092400	110371050	9700	9700	9700	9700	73
637	20240304	092300	109662950	9740	9700	9740	9700	660
638	20240304	092200	103260550	9740	9740	9740	9740	10
639	20240304	092100	103163150	9730	9710	9730	9690	918
640	20240304	092000	94243890	9690	9690	9690	9690	0
641	20240304	091900	94243890	9690	9700	9700	9690	529
642	20240304	091800	89117320	9720	9750	9750	9720	313
643	20240304	091700	86073130	9750	9770	9770	9750	49
644	20240304	091600	85594680	9800	9800	9800	9800	4
645	20240304	091500	85555480	9800	9770	9800	9770	1570
646	20240304	091400	70183910	9710	9710	9710	9710	22
647	20240304	091300	69970290	9700	9710	9710	9700	334
648	20240304	091200	66730240	9720	9740	9740	9710	1442
649	20240304	091100	52713800	9750	9750	9750	9750	2
650	20240304	091000	52694300	9740	9700	9740	9700	510
651	20240304	090900	47735140	9740	9700	9740	9700	1015
652	20240304	090800	37889520	9700	9730	9750	9700	1410
653	20240304	090700	24200900	9790	9730	9790	9730	11
654	20240304	090600	24093510	9720	9790	9790	9720	201
655	20240304	090500	22139720	9780	9780	9780	9780	0
656	20240304	090400	22139720	9780	9780	9780	9780	4
657	20240304	090300	22100600	9790	9780	9790	9780	21
658	20240304	090200	21895020	9790	9760	9790	9760	297
659	20240304	090100	18995310	9760	9700	9760	9690	91
660	20240304	090000	18112700	9710	9730	9750	9710	1713