KissMeData/442900/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	213000	144230330	9650	9650	9650	9650	3
3	20240304	212900	144230330	9650	9650	9650	9650	0
4	20240304	212800	144230330	9650	9650	9650	9650	0
5	20240304	212700	144230330	9650	9650	9650	9650	0
6	20240304	212600	144230330	9650	9650	9650	9650	0
7	20240304	212500	144230330	9650	9650	9650	9650	0
8	20240304	212400	144230330	9650	9650	9650	9650	0
9	20240304	212300	144230330	9650	9650	9650	9650	0
10	20240304	212200	144230330	9650	9650	9650	9650	0
11	20240304	212100	144230330	9650	9650	9650	9650	0
12	20240304	212000	144230330	9650	9650	9650	9650	0
13	20240304	211900	144230330	9650	9650	9650	9650	0
14	20240304	211800	144230330	9650	9650	9650	9650	0
15	20240304	211700	144230330	9650	9650	9650	9650	0
16	20240304	211600	144230330	9650	9650	9650	9650	0
17	20240304	211500	144230330	9650	9650	9650	9650	0
18	20240304	211400	144230330	9650	9650	9650	9650	0
19	20240304	211300	144230330	9650	9650	9650	9650	0
20	20240304	211200	144230330	9650	9650	9650	9650	0
21	20240304	211100	144230330	9650	9650	9650	9650	0
22	20240304	211000	144230330	9650	9650	9650	9650	0
23	20240304	210900	144230330	9650	9650	9650	9650	0
24	20240304	210800	144230330	9650	9650	9650	9650	0
25	20240304	210700	144230330	9650	9650	9650	9650	0
26	20240304	210600	144230330	9650	9650	9650	9650	0
27	20240304	210500	144230330	9650	9650	9650	9650	0
28	20240304	210400	144230330	9650	9650	9650	9650	0
29	20240304	210300	144230330	9650	9650	9650	9650	0
30	20240304	210200	144230330	9650	9650	9650	9650	0
31	20240304	210100	144230330	9650	9650	9650	9650	0
32	20240304	210000	144230330	9650	9650	9650	9650	3
33	20240304	205900	144230330	9650	9650	9650	9650	0
34	20240304	205800	144230330	9650	9650	9650	9650	0
35	20240304	205700	144230330	9650	9650	9650	9650	0
36	20240304	205600	144230330	9650	9650	9650	9650	0
37	20240304	205500	144230330	9650	9650	9650	9650	0
38	20240304	205400	144230330	9650	9650	9650	9650	0
39	20240304	205300	144230330	9650	9650	9650	9650	0
40	20240304	205200	144230330	9650	9650	9650	9650	0
41	20240304	205100	144230330	9650	9650	9650	9650	0
42	20240304	205000	144230330	9650	9650	9650	9650	0
43	20240304	204900	144230330	9650	9650	9650	9650	0
44	20240304	204800	144230330	9650	9650	9650	9650	0
45	20240304	204700	144230330	9650	9650	9650	9650	0
46	20240304	204600	144230330	9650	9650	9650	9650	0
47	20240304	204500	144230330	9650	9650	9650	9650	0
48	20240304	204400	144230330	9650	9650	9650	9650	0
49	20240304	204300	144230330	9650	9650	9650	9650	0
50	20240304	204200	144230330	9650	9650	9650	9650	0
51	20240304	204100	144230330	9650	9650	9650	9650	0
52	20240304	204000	144230330	9650	9650	9650	9650	0
53	20240304	203900	144230330	9650	9650	9650	9650	0
54	20240304	203800	144230330	9650	9650	9650	9650	0
55	20240304	203700	144230330	9650	9650	9650	9650	0
56	20240304	203600	144230330	9650	9650	9650	9650	0
57	20240304	203500	144230330	9650	9650	9650	9650	0
58	20240304	203400	144230330	9650	9650	9650	9650	0
59	20240304	203300	144230330	9650	9650	9650	9650	0
60	20240304	203200	144230330	9650	9650	9650	9650	0
61	20240304	203100	144230330	9650	9650	9650	9650	0
62	20240304	203000	144230330	9650	9650	9650	9650	3
63	20240304	202900	144230330	9650	9650	9650	9650	0
64	20240304	202800	144230330	9650	9650	9650	9650	0
65	20240304	202700	144230330	9650	9650	9650	9650	0
66	20240304	202600	144230330	9650	9650	9650	9650	0
67	20240304	202500	144230330	9650	9650	9650	9650	0
68	20240304	202400	144230330	9650	9650	9650	9650	0
69	20240304	202300	144230330	9650	9650	9650	9650	0
70	20240304	202200	144230330	9650	9650	9650	9650	0
71	20240304	202100	144230330	9650	9650	9650	9650	0
72	20240304	202000	144230330	9650	9650	9650	9650	0
73	20240304	201900	144230330	9650	9650	9650	9650	0
74	20240304	201800	144230330	9650	9650	9650	9650	0
75	20240304	201700	144230330	9650	9650	9650	9650	0
76	20240304	201600	144230330	9650	9650	9650	9650	0
77	20240304	201500	144230330	9650	9650	9650	9650	0
78	20240304	201400	144230330	9650	9650	9650	9650	0
79	20240304	201300	144230330	9650	9650	9650	9650	0
80	20240304	201200	144230330	9650	9650	9650	9650	0
81	20240304	201100	144230330	9650	9650	9650	9650	0
82	20240304	201000	144230330	9650	9650	9650	9650	0
83	20240304	200900	144230330	9650	9650	9650	9650	0
84	20240304	200800	144230330	9650	9650	9650	9650	0
85	20240304	200700	144230330	9650	9650	9650	9650	0
86	20240304	200600	144230330	9650	9650	9650	9650	0
87	20240304	200500	144230330	9650	9650	9650	9650	0
88	20240304	200400	144230330	9650	9650	9650	9650	0
89	20240304	200300	144230330	9650	9650	9650	9650	0
90	20240304	200200	144230330	9650	9650	9650	9650	0
91	20240304	200100	144230330	9650	9650	9650	9650	0
92	20240304	200000	144230330	9650	9650	9650	9650	3
93	20240304	195900	144230330	9650	9650	9650	9650	0
94	20240304	195800	144230330	9650	9650	9650	9650	0
95	20240304	195700	144230330	9650	9650	9650	9650	0
96	20240304	195600	144230330	9650	9650	9650	9650	0
97	20240304	195500	144230330	9650	9650	9650	9650	0
98	20240304	195400	144230330	9650	9650	9650	9650	0
99	20240304	195300	144230330	9650	9650	9650	9650	0
100	20240304	195200	144230330	9650	9650	9650	9650	0
101	20240304	195100	144230330	9650	9650	9650	9650	0
102	20240304	195000	144230330	9650	9650	9650	9650	0
103	20240304	194900	144230330	9650	9650	9650	9650	0
104	20240304	194800	144230330	9650	9650	9650	9650	0
105	20240304	194700	144230330	9650	9650	9650	9650	0
106	20240304	194600	144230330	9650	9650	9650	9650	0
107	20240304	194500	144230330	9650	9650	9650	9650	0
108	20240304	194400	144230330	9650	9650	9650	9650	0
109	20240304	194300	144230330	9650	9650	9650	9650	0
110	20240304	194200	144230330	9650	9650	9650	9650	0
111	20240304	194100	144230330	9650	9650	9650	9650	0
112	20240304	194000	144230330	9650	9650	9650	9650	0
113	20240304	193900	144230330	9650	9650	9650	9650	0
114	20240304	193800	144230330	9650	9650	9650	9650	0
115	20240304	193700	144230330	9650	9650	9650	9650	0
116	20240304	193600	144230330	9650	9650	9650	9650	0
117	20240304	193500	144230330	9650	9650	9650	9650	0
118	20240304	193400	144230330	9650	9650	9650	9650	0
119	20240304	193300	144230330	9650	9650	9650	9650	0
120	20240304	193200	144230330	9650	9650	9650	9650	0
121	20240304	193100	144230330	9650	9650	9650	9650	0
122	20240304	193000	144230330	9650	9650	9650	9650	3
123	20240304	192900	144230330	9650	9650	9650	9650	0
124	20240304	192800	144230330	9650	9650	9650	9650	0
125	20240304	192700	144230330	9650	9650	9650	9650	0
126	20240304	192600	144230330	9650	9650	9650	9650	0
127	20240304	192500	144230330	9650	9650	9650	9650	0
128	20240304	192400	144230330	9650	9650	9650	9650	0
129	20240304	192300	144230330	9650	9650	9650	9650	0
130	20240304	192200	144230330	9650	9650	9650	9650	0
131	20240304	192100	144230330	9650	9650	9650	9650	0
132	20240304	192000	144230330	9650	9650	9650	9650	0
133	20240304	191900	144230330	9650	9650	9650	9650	0
134	20240304	191800	144230330	9650	9650	9650	9650	0
135	20240304	191700	144230330	9650	9650	9650	9650	0
136	20240304	191600	144230330	9650	9650	9650	9650	0
137	20240304	191500	144230330	9650	9650	9650	9650	0
138	20240304	191400	144230330	9650	9650	9650	9650	0
139	20240304	191300	144230330	9650	9650	9650	9650	0
140	20240304	191200	144230330	9650	9650	9650	9650	0
141	20240304	191100	144230330	9650	9650	9650	9650	0
142	20240304	191000	144230330	9650	9650	9650	9650	0
143	20240304	190900	144230330	9650	9650	9650	9650	0
144	20240304	190800	144230330	9650	9650	9650	9650	0
145	20240304	190700	144230330	9650	9650	9650	9650	0
146	20240304	190600	144230330	9650	9650	9650	9650	0
147	20240304	190500	144230330	9650	9650	9650	9650	0
148	20240304	190400	144230330	9650	9650	9650	9650	0
149	20240304	190300	144230330	9650	9650	9650	9650	0
150	20240304	190200	144230330	9650	9650	9650	9650	0
151	20240304	190100	144230330	9650	9650	9650	9650	0
152	20240304	190000	144230330	9650	9650	9650	9650	3
153	20240304	185900	144230330	9650	9650	9650	9650	0
154	20240304	185800	144230330	9650	9650	9650	9650	0
155	20240304	185700	144230330	9650	9650	9650	9650	0
156	20240304	185600	144230330	9650	9650	9650	9650	0
157	20240304	185500	144230330	9650	9650	9650	9650	0
158	20240304	185400	144230330	9650	9650	9650	9650	0
159	20240304	185300	144230330	9650	9650	9650	9650	0
160	20240304	185200	144230330	9650	9650	9650	9650	0
161	20240304	185100	144230330	9650	9650	9650	9650	0
162	20240304	185000	144230330	9650	9650	9650	9650	0
163	20240304	184900	144230330	9650	9650	9650	9650	0
164	20240304	184800	144230330	9650	9650	9650	9650	0
165	20240304	184700	144230330	9650	9650	9650	9650	0
166	20240304	184600	144230330	9650	9650	9650	9650	0
167	20240304	184500	144230330	9650	9650	9650	9650	0
168	20240304	184400	144230330	9650	9650	9650	9650	0
169	20240304	184300	144230330	9650	9650	9650	9650	0
170	20240304	184200	144230330	9650	9650	9650	9650	0
171	20240304	184100	144230330	9650	9650	9650	9650	0
172	20240304	184000	144230330	9650	9650	9650	9650	0
173	20240304	183900	144230330	9650	9650	9650	9650	0
174	20240304	183800	144230330	9650	9650	9650	9650	0
175	20240304	183700	144230330	9650	9650	9650	9650	0
176	20240304	183600	144230330	9650	9650	9650	9650	0
177	20240304	183500	144230330	9650	9650	9650	9650	0
178	20240304	183400	144230330	9650	9650	9650	9650	0
179	20240304	183300	144230330	9650	9650	9650	9650	0
180	20240304	183200	144230330	9650	9650	9650	9650	0
181	20240304	183100	144230330	9650	9650	9650	9650	0
182	20240304	183000	144230330	9650	9650	9650	9650	3
183	20240304	182900	144230330	9650	9650	9650	9650	0
184	20240304	182800	144230330	9650	9650	9650	9650	0
185	20240304	182700	144230330	9650	9650	9650	9650	0
186	20240304	182600	144230330	9650	9650	9650	9650	0
187	20240304	182500	144230330	9650	9650	9650	9650	0
188	20240304	182400	144230330	9650	9650	9650	9650	0
189	20240304	182300	144230330	9650	9650	9650	9650	0
190	20240304	182200	144230330	9650	9650	9650	9650	0
191	20240304	182100	144230330	9650	9650	9650	9650	0
192	20240304	182000	144230330	9650	9650	9650	9650	0
193	20240304	181900	144230330	9650	9650	9650	9650	0
194	20240304	181800	144230330	9650	9650	9650	9650	0
195	20240304	181700	144230330	9650	9650	9650	9650	0
196	20240304	181600	144230330	9650	9650	9650	9650	0
197	20240304	181500	144230330	9650	9650	9650	9650	0
198	20240304	181400	144230330	9650	9650	9650	9650	0
199	20240304	181300	144230330	9650	9650	9650	9650	0
200	20240304	181200	144230330	9650	9650	9650	9650	0
201	20240304	181100	144230330	9650	9650	9650	9650	0
202	20240304	181000	144230330	9650	9650	9650	9650	0
203	20240304	180900	144230330	9650	9650	9650	9650	0
204	20240304	180800	144230330	9650	9650	9650	9650	0
205	20240304	180700	144230330	9650	9650	9650	9650	0
206	20240304	180600	144230330	9650	9650	9650	9650	0
207	20240304	180500	144230330	9650	9650	9650	9650	0
208	20240304	180400	144230330	9650	9650	9650	9650	0
209	20240304	180300	144230330	9650	9650	9650	9650	0
210	20240304	180200	144230330	9650	9650	9650	9650	0
211	20240304	180100	144230330	9650	9650	9650	9650	0
212	20240304	180000	144230330	9650	9650	9650	9650	3
213	20240304	175900	144230330	9650	9650	9650	9650	0
214	20240304	175800	144230330	9650	9650	9650	9650	0
215	20240304	175700	144230330	9650	9650	9650	9650	0
216	20240304	175600	144230330	9650	9650	9650	9650	0
217	20240304	175500	144230330	9650	9650	9650	9650	0
218	20240304	175400	144230330	9650	9650	9650	9650	0
219	20240304	175300	144230330	9650	9650	9650	9650	0
220	20240304	175200	144230330	9650	9650	9650	9650	0
221	20240304	175100	144230330	9650	9650	9650	9650	0
222	20240304	175000	144230330	9650	9650	9650	9650	0
223	20240304	174900	144230330	9650	9650	9650	9650	0
224	20240304	174800	144230330	9650	9650	9650	9650	0
225	20240304	174700	144230330	9650	9650	9650	9650	0
226	20240304	174600	144230330	9650	9650	9650	9650	0
227	20240304	174500	144230330	9650	9650	9650	9650	0
228	20240304	174400	144230330	9650	9650	9650	9650	0
229	20240304	174300	144230330	9650	9650	9650	9650	0
230	20240304	174200	144230330	9650	9650	9650	9650	0
231	20240304	174100	144230330	9650	9650	9650	9650	0
232	20240304	174000	144230330	9650	9650	9650	9650	0
233	20240304	173900	144230330	9650	9650	9650	9650	0
234	20240304	173800	144230330	9650	9650	9650	9650	0
235	20240304	173700	144230330	9650	9650	9650	9650	0
236	20240304	173600	144230330	9650	9650	9650	9650	0
237	20240304	173500	144230330	9650	9650	9650	9650	0
238	20240304	173400	144230330	9650	9650	9650	9650	0
239	20240304	173300	144230330	9650	9650	9650	9650	0
240	20240304	173200	144230330	9650	9650	9650	9650	0
241	20240304	173100	144230330	9650	9650	9650	9650	0
242	20240304	173000	144230330	9650	9650	9650	9650	3
243	20240304	172900	144230330	9650	9650	9650	9650	0
244	20240304	172800	144230330	9650	9650	9650	9650	0
245	20240304	172700	144230330	9650	9650	9650	9650	0
246	20240304	172600	144230330	9650	9650	9650	9650	0
247	20240304	172500	144230330	9650	9650	9650	9650	0
248	20240304	172400	144230330	9650	9650	9650	9650	0
249	20240304	172300	144230330	9650	9650	9650	9650	0
250	20240304	172200	144230330	9650	9650	9650	9650	0
251	20240304	172100	144230330	9650	9650	9650	9650	0
252	20240304	172000	144230330	9650	9650	9650	9650	0
253	20240304	171900	144230330	9650	9650	9650	9650	0
254	20240304	171800	144230330	9650	9650	9650	9650	0
255	20240304	171700	144230330	9650	9650	9650	9650	0
256	20240304	171600	144230330	9650	9650	9650	9650	0
257	20240304	171500	144230330	9650	9650	9650	9650	0
258	20240304	171400	144230330	9650	9650	9650	9650	0
259	20240304	171300	144230330	9650	9650	9650	9650	0
260	20240304	171200	144230330	9650	9650	9650	9650	0
261	20240304	171100	144230330	9650	9650	9650	9650	0
262	20240304	171000	144230330	9650	9650	9650	9650	0
263	20240304	170900	144230330	9650	9650	9650	9650	0
264	20240304	170800	144230330	9650	9650	9650	9650	0
265	20240304	170700	144230330	9650	9650	9650	9650	0
266	20240304	170600	144230330	9650	9650	9650	9650	0
267	20240304	170500	144230330	9650	9650	9650	9650	0
268	20240304	170400	144230330	9650	9650	9650	9650	0
269	20240304	170300	144230330	9650	9650	9650	9650	0
270	20240304	170200	144230330	9650	9650	9650	9650	0
271	20240304	170100	144230330	9650	9650	9650	9650	0
272	20240304	170000	144230330	9650	9650	9650	9650	3
273	20240304	165900	144230330	9650	9650	9650	9650	0
274	20240304	165800	144230330	9650	9650	9650	9650	0
275	20240304	165700	144230330	9650	9650	9650	9650	0
276	20240304	165600	144230330	9650	9650	9650	9650	0
277	20240304	165500	144230330	9650	9650	9650	9650	0
278	20240304	165400	144230330	9650	9650	9650	9650	0
279	20240304	165300	144230330	9650	9650	9650	9650	0
280	20240304	165200	144230330	9650	9650	9650	9650	0
281	20240304	165100	144230330	9650	9650	9650	9650	0
282	20240304	165000	144230330	9650	9650	9650	9650	0
283	20240304	164900	144230330	9650	9650	9650	9650	0
284	20240304	164800	144230330	9650	9650	9650	9650	0
285	20240304	164700	144230330	9650	9650	9650	9650	0
286	20240304	164600	144230330	9650	9650	9650	9650	0
287	20240304	164500	144230330	9650	9650	9650	9650	0
288	20240304	164400	144230330	9650	9650	9650	9650	0
289	20240304	164300	144230330	9650	9650	9650	9650	0
290	20240304	164200	144230330	9650	9650	9650	9650	0
291	20240304	164100	144230330	9650	9650	9650	9650	0
292	20240304	164000	144230330	9650	9650	9650	9650	0
293	20240304	163900	144230330	9650	9650	9650	9650	0
294	20240304	163800	144230330	9650	9650	9650	9650	0
295	20240304	163700	144230330	9650	9650	9650	9650	0
296	20240304	163600	144230330	9650	9650	9650	9650	0
297	20240304	163500	144230330	9650	9650	9650	9650	0
298	20240304	163400	144230330	9650	9650	9650	9650	0
299	20240304	163300	144230330	9650	9650	9650	9650	0
300	20240304	163200	144230330	9650	9650	9650	9650	0
301	20240304	163100	144230330	9650	9650	9650	9650	0
302	20240304	163000	144230330	9650	9650	9650	9650	3
303	20240304	162900	144230330	9650	9650	9650	9650	0
304	20240304	162800	144230330	9650	9650	9650	9650	0
305	20240304	162700	144230330	9650	9650	9650	9650	0
306	20240304	162600	144230330	9650	9650	9650	9650	0
307	20240304	162500	144230330	9650	9650	9650	9650	0
308	20240304	162400	144230330	9650	9650	9650	9650	0
309	20240304	162300	144230330	9650	9650	9650	9650	0
310	20240304	162200	144230330	9650	9650	9650	9650	0
311	20240304	162100	144230330	9650	9650	9650	9650	0
312	20240304	162000	144230330	9650	9650	9650	9650	0
313	20240304	161900	144230330	9650	9650	9650	9650	0
314	20240304	161800	144230330	9650	9650	9650	9650	0
315	20240304	161700	144230330	9650	9650	9650	9650	0
316	20240304	161600	144230330	9650	9650	9650	9650	0
317	20240304	161500	144230330	9650	9650	9650	9650	0
318	20240304	161400	144230330	9650	9650	9650	9650	0
319	20240304	161300	144230330	9650	9650	9650	9650	0
320	20240304	161200	144230330	9650	9650	9650	9650	0
321	20240304	161100	144230330	9650	9650	9650	9650	0
322	20240304	161000	144230330	9650	9650	9650	9650	0
323	20240304	160900	144230330	9650	9650	9650	9650	0
324	20240304	160800	144230330	9650	9650	9650	9650	0
325	20240304	160700	144230330	9650	9650	9650	9650	0
326	20240304	160600	144230330	9650	9650	9650	9650	0
327	20240304	160500	144230330	9650	9650	9650	9650	0
328	20240304	160400	144230330	9650	9650	9650	9650	0
329	20240304	160300	144230330	9650	9650	9650	9650	0
330	20240304	160200	144230330	9650	9650	9650	9650	0
331	20240304	160100	144230330	9650	9650	9650	9650	0
332	20240304	160000	144230330	9650	9650	9650	9650	3
333	20240304	155900	144230330	9650	9650	9650	9650	0
334	20240304	155800	144230330	9650	9650	9650	9650	0
335	20240304	155700	144230330	9650	9650	9650	9650	0
336	20240304	155600	144230330	9650	9650	9650	9650	0
337	20240304	155500	144230330	9650	9650	9650	9650	0
338	20240304	155400	144230330	9650	9650	9650	9650	0
339	20240304	155300	144230330	9650	9650	9650	9650	0
340	20240304	155200	144230330	9650	9650	9650	9650	0
341	20240304	155100	144230330	9650	9650	9650	9650	0
342	20240304	155000	144230330	9650	9650	9650	9650	0
343	20240304	154900	144230330	9650	9650	9650	9650	0
344	20240304	154800	144230330	9650	9650	9650	9650	0
345	20240304	154700	144230330	9650	9650	9650	9650	0
346	20240304	154600	144230330	9650	9650	9650	9650	0
347	20240304	154500	144230330	9650	9650	9650	9650	0
348	20240304	154400	144230330	9650	9650	9650	9650	0
349	20240304	154300	144230330	9650	9650	9650	9650	0
350	20240304	154200	144230330	9650	9650	9650	9650	0
351	20240304	154100	144230330	9650	9650	9650	9650	0
352	20240304	154000	144230330	9650	9650	9650	9650	0
353	20240304	153900	144230330	9650	9650	9650	9650	0
354	20240304	153800	144230330	9650	9650	9650	9650	0
355	20240304	153700	144230330	9650	9650	9650	9650	0
356	20240304	153600	144230330	9650	9650	9650	9650	0
357	20240304	153500	144230330	9650	9650	9650	9650	0
358	20240304	153400	144230330	9650	9650	9650	9650	0
359	20240304	153300	144230330	9650	9650	9650	9650	0
360	20240304	153200	144230330	9650	9650	9650	9650	0
361	20240304	153100	144230330	9650	9650	9650	9650	0
362	20240304	153000	144230330	9650	9650	9650	9650	6
363	20240304	152900	144201380	9650	9650	9650	9650	0
364	20240304	152800	144201380	9650	9650	9650	9650	0
365	20240304	152700	144201380	9650	9650	9650	9650	0
366	20240304	152600	144201380	9650	9650	9650	9650	0
367	20240304	152500	144201380	9650	9650	9650	9650	0
368	20240304	152400	144201380	9650	9650	9650	9650	0
369	20240304	152300	144201380	9650	9650	9650	9650	0
370	20240304	152200	144201380	9650	9650	9650	9650	0
371	20240304	152100	144201380	9650	9650	9650	9650	0
372	20240304	152000	144201380	9650	9650	9650	9650	0
373	20240304	151900	144201380	9650	9650	9650	9650	0
374	20240304	151800	144201380	9650	9650	9650	9650	47
375	20240304	151700	143747830	9640	9640	9640	9640	260
376	20240304	151600	141241430	9640	9640	9640	9640	6724
377	20240304	151500	76422070	9640	9640	9640	9640	0
378	20240304	151400	76422070	9640	9640	9640	9640	37
379	20240304	151300	76065390	9640	9640	9640	9640	0
380	20240304	151200	76065390	9640	9640	9640	9640	0
381	20240304	151100	76065390	9640	9640	9640	9640	0
382	20240304	151000	76065390	9640	9630	9640	9630	56
383	20240304	150900	75525840	9630	9630	9630	9630	1
384	20240304	150800	75516210	9630	9630	9630	9630	109
385	20240304	150700	74466540	9640	9630	9640	9630	57
386	20240304	150600	73917360	9640	9630	9640	9630	11
387	20240304	150500	73811330	9630	9630	9630	9630	30
388	20240304	150400	73522430	9630	9630	9630	9630	1
389	20240304	150300	73512800	9640	9640	9640	9630	28
390	20240304	150200	73242890	9630	9630	9630	9630	30
391	20240304	150100	72953990	9630	9630	9630	9630	1
392	20240304	150000	72944360	9630	9630	9640	9630	47
393	20240304	145900	72491580	9630	9630	9630	9630	1
394	20240304	145800	72481950	9630	9630	9630	9630	1
395	20240304	145700	72472320	9630	9630	9630	9630	30
396	20240304	145600	72183420	9640	9630	9640	9630	19
397	20240304	145500	72000270	9640	9630	9640	9630	40
398	20240304	145400	71614970	9630	9630	9630	9630	1
399	20240304	145300	71605340	9630	9630	9630	9630	30
400	20240304	145200	71316440	9620	9620	9620	9620	0
401	20240304	145100	71316440	9620	9620	9620	9620	0
402	20240304	145000	71316440	9620	9620	9620	9620	29
403	20240304	144900	71037460	9640	9620	9640	9620	18
404	20240304	144800	70863990	9620	9630	9630	9620	40
405	20240304	144700	70479090	9630	9630	9630	9630	0
406	20240304	144600	70479090	9630	9630	9630	9630	0
407	20240304	144500	70479090	9630	9630	9630	9630	17
408	20240304	144400	70315380	9620	9620	9620	9620	0
409	20240304	144300	70315380	9620	9620	9620	9620	29
410	20240304	144200	70036400	9640	9620	9640	9620	18
411	20240304	144100	69862950	9620	9620	9620	9620	30
412	20240304	144000	69574350	9630	9630	9630	9630	10
413	20240304	143900	69478050	9630	9630	9630	9630	0
414	20240304	143800	69478050	9630	9620	9630	9620	18
415	20240304	143700	69304720	9630	9630	9630	9630	0
416	20240304	143600	69304720	9630	9630	9630	9630	27
417	20240304	143500	69044710	9630	9630	9630	9630	1
418	20240304	143400	69035080	9640	9630	9640	9630	18
419	20240304	143300	68861570	9630	9630	9640	9630	40
420	20240304	143200	68476270	9630	9630	9630	9630	201
421	20240304	143100	66540640	9630	9630	9640	9630	47
422	20240304	143000	66087860	9630	9630	9630	9630	1
423	20240304	142900	66078230	9640	9630	9640	9630	40
424	20240304	142800	65692930	9630	9630	9630	9630	61
425	20240304	142700	65105500	9640	9630	9640	9630	18
426	20240304	142600	64931990	9630	9630	9630	9630	30
427	20240304	142500	64643090	9630	9630	9630	9630	1
428	20240304	142400	64633460	9630	9640	9640	9630	47
429	20240304	142300	64180680	9630	9630	9630	9630	1
430	20240304	142200	64171050	9630	9640	9640	9630	11
431	20240304	142100	64065020	9630	9630	9630	9630	30
432	20240304	142000	63776120	9640	9630	9640	9630	18
433	20240304	141900	63602610	9630	9630	9630	9630	30
434	20240304	141800	63313710	9640	9630	9640	9630	1182
435	20240304	141700	51919240	9630	9630	9630	9630	30
436	20240304	141600	51630340	9640	9630	9640	9630	18
437	20240304	141500	51456830	9630	9630	9630	9630	1
438	20240304	141400	51447200	9620	9640	9640	9620	39
439	20240304	141300	51071820	9640	9630	9640	9630	17
440	20240304	141200	50907980	9620	9620	9620	9620	29
441	20240304	141100	50629000	9620	9620	9620	9620	0
442	20240304	141000	50629000	9620	9620	9620	9620	0
443	20240304	140900	50629000	9620	9630	9630	9620	46
444	20240304	140800	50186310	9630	9630	9630	9630	0
445	20240304	140700	50186310	9630	9640	9640	9630	19
446	20240304	140600	50003240	9640	9640	9640	9640	18
447	20240304	140500	49829720	9630	9630	9630	9630	29
448	20240304	140400	49550450	9630	9630	9630	9630	0
449	20240304	140300	49550450	9630	9630	9630	9630	400
450	20240304	140200	45698450	9630	9640	9640	9630	46
451	20240304	140100	45255300	9630	9630	9630	9630	2
452	20240304	140000	45236040	9630	9630	9630	9630	29
453	20240304	135900	44956770	9640	9640	9640	9640	20
454	20240304	135800	44763970	9640	9640	9640	9640	17
455	20240304	135700	44600090	9630	9630	9630	9630	29
456	20240304	135600	44320820	9630	9630	9630	9630	0
457	20240304	135500	44320820	9630	9640	9640	9630	46
458	20240304	135400	43877670	9630	9630	9630	9630	0
459	20240304	135300	43877670	9630	9630	9630	9630	29
460	20240304	135200	43598400	9640	9640	9640	9640	10
461	20240304	135100	43502000	9640	9640	9640	9640	17
462	20240304	135000	43338120	9630	9630	9630	9630	29
463	20240304	134900	43058850	9630	9630	9630	9630	0
464	20240304	134800	43058850	9630	9630	9630	9630	29
465	20240304	134700	42779580	9640	9640	9640	9640	17
466	20240304	134600	42615700	9630	9630	9630	9630	0
467	20240304	134500	42615700	9630	9630	9630	9630	29
468	20240304	134400	42336430	9640	9640	9640	9640	27
469	20240304	134300	42076150	9630	9630	9630	9630	29
470	20240304	134200	41796880	9630	9630	9630	9630	0
471	20240304	134100	41796880	9630	9640	9640	9630	39
472	20240304	134000	41421210	9640	9640	9640	9640	17
473	20240304	133900	41257330	9630	9630	9630	9630	0
474	20240304	133800	41257330	9630	9630	9630	9630	29
475	20240304	133700	40978060	9640	9640	9640	9640	37
476	20240304	133600	40621380	9630	9630	9630	9630	29
477	20240304	133500	40342110	9630	9630	9630	9630	0
478	20240304	133400	40342110	9630	9630	9630	9630	0
479	20240304	133300	40342110	9630	9640	9640	9630	66
480	20240304	133200	39706160	9630	9630	9630	9630	0
481	20240304	133100	39706160	9630	9630	9630	9630	29
482	20240304	133000	39426890	9640	9640	9640	9640	0
483	20240304	132900	39426890	9640	9630	9640	9630	67
484	20240304	132800	38781310	9630	9630	9630	9630	1
485	20240304	132700	38771680	9630	9630	9630	9630	1
486	20240304	132600	38762050	9630	9630	9640	9630	57
487	20240304	132500	38212870	9630	9630	9630	9630	1
488	20240304	132400	38203240	9630	9630	9630	9630	30
489	20240304	132300	37914340	9630	9630	9630	9630	1
490	20240304	132200	37904710	9640	9630	9640	9630	28
491	20240304	132100	37634800	9630	9630	9630	9630	30
492	20240304	132000	37345900	9630	9630	9630	9630	2
493	20240304	131900	37326640	9630	9640	9640	9630	46
494	20240304	131800	36883490	9640	9640	9640	9640	10
495	20240304	131700	36787090	9630	9630	9630	9630	29
496	20240304	131600	36507820	9640	9640	9640	9640	0
497	20240304	131500	36507820	9640	9640	9640	9640	27
498	20240304	131400	36247540	9630	9630	9630	9630	29
499	20240304	131300	35968270	9630	9630	9630	9630	0
500	20240304	131200	35968270	9630	9630	9630	9630	29
501	20240304	131100	35689000	9640	9640	9640	9640	27
502	20240304	131000	35428720	9630	9630	9630	9630	0
503	20240304	130900	35428720	9630	9630	9630	9630	29
504	20240304	130800	35149450	9640	9640	9640	9640	0
505	20240304	130700	35149450	9640	9630	9640	9630	56
506	20240304	130600	34609900	9630	9630	9630	9630	0
507	20240304	130500	34609900	9630	9630	9630	9630	29
508	20240304	130400	34330630	9640	9640	9640	9640	17
509	20240304	130300	34166750	9640	9640	9640	9640	10
510	20240304	130200	34070350	9630	9630	9630	9630	29
511	20240304	130100	33791080	9640	9640	9640	9640	0
512	20240304	130000	33791080	9640	9640	9640	9630	57
513	20240304	125900	33241890	9630	9630	9630	9630	0
514	20240304	125800	33241890	9630	9630	9630	9630	0
515	20240304	125700	33241890	9630	9630	9630	9630	29
516	20240304	125600	32962620	9640	9640	9640	9640	27
517	20240304	125500	32702340	9630	9630	9630	9630	29
518	20240304	125400	32423070	9640	9640	9640	9640	1
519	20240304	125300	32413430	9640	9630	9640	9630	47
520	20240304	125200	31960640	9640	9640	9640	9640	10
521	20240304	125100	31864240	9630	9630	9630	9630	0
522	20240304	125000	31864240	9630	9630	9630	9630	29
523	20240304	124900	31584970	9640	9640	9640	9640	27
524	20240304	124800	31324690	9630	9630	9630	9630	29
525	20240304	124700	31045420	9640	9640	9640	9640	0
526	20240304	124600	31045420	9640	9640	9640	9640	17
527	20240304	124500	30881540	9630	9640	9640	9630	39
528	20240304	124400	30505870	9630	9630	9630	9630	0
529	20240304	124300	30505870	9630	9630	9630	9630	29
530	20240304	124200	30226600	9640	9640	9640	9640	17
531	20240304	124100	30062720	9640	9630	9640	9630	39
532	20240304	124000	29687050	9640	9640	9640	9640	0
533	20240304	123900	29687050	9640	9630	9640	9630	18
534	20240304	123800	29513540	9630	9630	9630	9630	30
535	20240304	123700	29224640	9640	9630	9640	9630	11
536	20240304	123600	29118610	9630	9630	9630	9630	29
537	20240304	123500	28839340	9640	9630	9640	9630	18
538	20240304	123400	28665830	9640	9630	9640	9630	11
539	20240304	123300	28559800	9630	9630	9630	9630	30
540	20240304	123200	28270900	9630	9630	9630	9630	1
541	20240304	123100	28261270	9640	9630	9640	9630	47
542	20240304	123000	27808490	9630	9630	9630	9630	0
543	20240304	122900	27808490	9630	9630	9630	9630	0
544	20240304	122800	27808490	9630	9630	9630	9630	29
545	20240304	122700	27529220	9640	9640	9640	9640	17
546	20240304	122600	27365340	9640	9630	9640	9630	39
547	20240304	122500	26989670	9640	9640	9640	9640	0
548	20240304	122400	26989670	9640	9630	9640	9630	46
549	20240304	122300	26546520	9630	9630	9630	9630	0
550	20240304	122200	26546520	9630	9630	9630	9630	0
551	20240304	122100	26546520	9630	9640	9640	9630	46
552	20240304	122000	26103370	9630	9630	9630	9630	0
553	20240304	121900	26103370	9630	9640	9640	9630	49
554	20240304	121800	25631300	9640	9640	9640	9640	0
555	20240304	121700	25631300	9640	9640	9640	9640	17
556	20240304	121600	25467420	9630	9630	9630	9630	29
557	20240304	121500	25188150	9630	9630	9630	9630	0
558	20240304	121400	25188150	9630	9630	9630	9630	29
559	20240304	121300	24908880	9640	9640	9640	9640	17
560	20240304	121200	24745000	9630	9630	9630	9630	29
561	20240304	121100	24465730	9640	9640	9640	9640	20
562	20240304	121000	24272930	9640	9640	9640	9640	17
563	20240304	120900	24109050	9630	9630	9630	9630	29
564	20240304	120800	23829780	9630	9630	9630	9630	0
565	20240304	120700	23829780	9630	9630	9630	9630	29
566	20240304	120600	23550510	9640	9640	9640	9640	17
567	20240304	120500	23386630	9630	9630	9630	9630	0
568	20240304	120400	23386630	9630	9640	9640	9630	49
569	20240304	120300	22914560	9640	9640	9640	9640	17
570	20240304	120200	22750680	9630	9630	9630	9630	29
571	20240304	120100	22471410	9630	9630	9630	9630	0
572	20240304	120000	22471410	9630	9630	9630	9630	29
573	20240304	115900	22192140	9640	9640	9640	9640	17
574	20240304	115800	22028260	9630	9630	9630	9630	0
575	20240304	115700	22028260	9630	9630	9630	9630	29
576	20240304	115600	21748990	9640	9640	9640	9640	20
577	20240304	115500	21556190	9640	9630	9640	9630	46
578	20240304	115400	21113040	9630	9630	9630	9630	0
579	20240304	115300	21113040	9630	9630	9630	9630	0
580	20240304	115200	21113040	9630	9640	9640	9630	47
581	20240304	115100	20660250	9630	9630	9630	9630	0
582	20240304	115000	20660250	9630	9630	9630	9630	29
583	20240304	114900	20380980	9640	9640	9640	9640	10
584	20240304	114800	20284580	9640	9630	9640	9630	46
585	20240304	114700	19841430	9630	9630	9630	9630	0
586	20240304	114600	19841430	9630	9630	9630	9630	0
587	20240304	114500	19841430	9630	9630	9630	9630	29
588	20240304	114400	19562160	9640	9640	9640	9640	17
589	20240304	114300	19398280	9630	9630	9630	9630	29
590	20240304	114200	19119010	9640	9640	9640	9640	20
591	20240304	114100	18926210	9640	9640	9640	9640	17
592	20240304	114000	18762330	9620	9620	9620	9620	29
593	20240304	113900	18483350	9620	9620	9620	9620	0
594	20240304	113800	18483350	9620	9640	9640	9620	66
595	20240304	113700	17847690	9620	9620	9620	9620	0
596	20240304	113600	17847690	9620	9620	9620	9620	29
597	20240304	113500	17568710	9640	9640	9640	9640	0
598	20240304	113400	17568710	9640	9640	9640	9640	27
599	20240304	113300	17308430	9620	9620	9620	9620	29
600	20240304	113200	17029450	9620	9620	9620	9620	0
601	20240304	113100	17029450	9620	9640	9640	9620	46
602	20240304	113000	16586590	9620	9620	9620	9620	0
603	20240304	112900	16586590	9620	9620	9620	9620	0
604	20240304	112800	16586590	9620	9620	9620	9620	29
605	20240304	112700	16307610	9640	9640	9640	9640	17
606	20240304	112600	16143730	9620	9620	9620	9620	29
607	20240304	112500	15864750	9620	9620	9620	9620	0
608	20240304	112400	15864750	9620	9620	9620	9620	29
609	20240304	112300	15585770	9640	9640	9640	9640	11
610	20240304	112200	15479730	9630	9630	9630	9630	16
611	20240304	112100	15325650	9630	9630	9630	9630	13
612	20240304	112000	15200460	9640	9640	9640	9640	0
613	20240304	111900	15200460	9640	9630	9640	9630	56
614	20240304	111800	14660910	9630	9630	9630	9630	0
615	20240304	111700	14660910	9630	9630	9630	9630	0
616	20240304	111600	14660910	9630	9640	9640	9630	56
617	20240304	111500	14121360	9630	9630	9630	9630	0
618	20240304	111400	14121360	9630	9630	9630	9630	29
619	20240304	111300	13842090	9630	9630	9630	9630	0
620	20240304	111200	13842090	9630	9630	9630	9630	29
621	20240304	111100	13562820	9640	9640	9640	9640	17
622	20240304	111000	13398940	9640	9640	9640	9640	0
623	20240304	110900	13398940	9640	9640	9640	9640	0
624	20240304	110800	13398940	9640	9640	9640	9640	27
625	20240304	110700	13138660	9640	9640	9640	9640	0
626	20240304	110600	13138660	9640	9640	9640	9640	0
627	20240304	110500	13138660	9640	9640	9640	9640	0
628	20240304	110400	13138660	9640	9640	9640	9640	27
629	20240304	110300	12878380	9640	9640	9640	9640	0
630	20240304	110200	12878380	9640	9640	9640	9640	0
631	20240304	110100	12878380	9640	9640	9640	9640	27
632	20240304	110000	12618100	9640	9640	9640	9640	0
633	20240304	105900	12618100	9640	9640	9640	9640	0
634	20240304	105800	12618100	9640	9640	9640	9640	0
635	20240304	105700	12618100	9640	9640	9640	9640	27
636	20240304	105600	12357820	9640	9640	9640	9640	0
637	20240304	105500	12357820	9640	9640	9640	9640	0
638	20240304	105400	12357820	9640	9640	9640	9640	0
639	20240304	105300	12357820	9640	9640	9640	9640	27
640	20240304	105200	12097540	9640	9640	9640	9640	0
641	20240304	105100	12097540	9640	9640	9640	9640	0
642	20240304	105000	12097540	9640	9640	9640	9640	27
643	20240304	104900	11837260	9640	9640	9640	9640	0
644	20240304	104800	11837260	9640	9640	9640	9640	0
645	20240304	104700	11837260	9640	9640	9640	9640	0
646	20240304	104600	11837260	9640	9640	9640	9640	27
647	20240304	104500	11576980	9640	9640	9640	9640	0
648	20240304	104400	11576980	9640	9640	9640	9640	0
649	20240304	104300	11576980	9640	9640	9640	9640	0
650	20240304	104200	11576980	9640	9640	9640	9640	27
651	20240304	104100	11316700	9640	9640	9640	9640	0
652	20240304	104000	11316700	9640	9640	9640	9640	0
653	20240304	103900	11316700	9640	9640	9640	9640	17
654	20240304	103800	11152820	9640	9640	9640	9640	10
655	20240304	103700	11056420	9640	9640	9640	9640	0
656	20240304	103600	11056420	9640	9640	9640	9640	0
657	20240304	103500	11056420	9640	9640	9640	9640	27
658	20240304	103400	10796140	9640	9640	9640	9640	0
659	20240304	103300	10796140	9640	9640	9640	9640	0
660	20240304	103200	10796140	9640	9640	9640	9640	17
661	20240304	103100	10632260	9640	9640	9640	9640	10
662	20240304	103000	10535860	9640	9640	9640	9640	0
663	20240304	102900	10535860	9640	9640	9640	9640	0
664	20240304	102800	10535860	9640	9640	9640	9640	17
665	20240304	102700	10371980	9640	9640	9640	9640	10
666	20240304	102600	10275580	9640	9640	9640	9640	0
667	20240304	102500	10275580	9640	9640	9640	9640	0
668	20240304	102400	10275580	9640	9640	9640	9640	36
669	20240304	102300	9928540	9640	9640	9640	9640	0
670	20240304	102200	9928540	9640	9640	9640	9640	0
671	20240304	102100	9928540	9640	9640	9640	9640	17
672	20240304	102000	9764660	9640	9640	9640	9640	10
673	20240304	101900	9668260	9640	9640	9640	9640	0
674	20240304	101800	9668260	9640	9640	9640	9640	0
675	20240304	101700	9668260	9640	9640	9640	9640	17
676	20240304	101600	9504380	9640	9640	9640	9640	10
677	20240304	101500	9407980	9640	9640	9640	9640	0
678	20240304	101400	9407980	9640	9640	9640	9640	17
679	20240304	101300	9244100	9630	9630	9630	9630	0
680	20240304	101200	9244100	9630	9630	9630	9630	1
681	20240304	101100	9234470	9630	9630	9630	9630	0
682	20240304	101000	9234470	9630	9630	9630	9630	17
683	20240304	100900	9070760	9630	9630	9630	9630	10
684	20240304	100800	8974460	9630	9630	9630	9630	0
685	20240304	100700	8974460	9630	9630	9630	9630	0
686	20240304	100600	8974460	9630	9630	9630	9630	17
687	20240304	100500	8810750	9630	9640	9640	9630	15
688	20240304	100400	8666200	9640	9640	9640	9640	0
689	20240304	100300	8666200	9640	9640	9640	9640	18
690	20240304	100200	8492680	9640	9640	9640	9640	0
691	20240304	100100	8492680	9640	9640	9640	9640	10
692	20240304	100000	8396280	9640	9640	9640	9640	0
693	20240304	095900	8396280	9640	9640	9640	9640	17
694	20240304	095800	8232400	9640	9640	9640	9640	15
695	20240304	095700	8087800	9640	9640	9640	9640	0
696	20240304	095600	8087800	9640	9640	9640	9640	0
697	20240304	095500	8087800	9640	9640	9640	9640	17
698	20240304	095400	7923920	9640	9640	9640	9640	10
699	20240304	095300	7827520	9640	9640	9640	9640	0
700	20240304	095200	7827520	9640	9640	9640	9640	17
701	20240304	095100	7663640	9640	9640	9640	9640	0
702	20240304	095000	7663640	9640	9640	9640	9640	10
703	20240304	094900	7567240	9640	9640	9640	9640	13
704	20240304	094800	7441920	9640	9630	9640	9630	7
705	20240304	094700	7374500	9630	9630	9630	9630	0
706	20240304	094600	7374500	9630	9630	9630	9630	10
707	20240304	094500	7278200	9640	9640	9640	9640	17
708	20240304	094400	7114320	9640	9640	9640	9640	0
709	20240304	094300	7114320	9640	9640	9640	9640	10
710	20240304	094200	7017920	9640	9640	9640	9640	0
711	20240304	094100	7017920	9640	9640	9640	9640	17
712	20240304	094000	6854040	9640	9640	9640	9640	0
713	20240304	093900	6854040	9640	9640	9640	9640	10
714	20240304	093800	6757640	9640	9640	9640	9640	0
715	20240304	093700	6757640	9640	9640	9640	9640	17
716	20240304	093600	6593760	9640	9640	9640	9640	0
717	20240304	093500	6593760	9640	9640	9640	9640	10
718	20240304	093400	6497360	9640	9640	9640	9640	17
719	20240304	093300	6333480	9640	9640	9640	9640	0
720	20240304	093200	6333480	9640	9640	9640	9640	10
721	20240304	093100	6237080	9640	9640	9640	9640	0
722	20240304	093000	6237080	9640	9640	9640	9640	17
723	20240304	092900	6073200	9640	9640	9640	9640	0
724	20240304	092800	6073200	9640	9640	9640	9640	10
725	20240304	092700	5976800	9640	9640	9640	9640	17
726	20240304	092600	5812920	9640	9640	9640	9640	0
727	20240304	092500	5812920	9640	9640	9640	9640	0
728	20240304	092400	5812920	9640	9640	9640	9640	10
729	20240304	092300	5716520	9640	9640	9640	9640	17
730	20240304	092200	5552640	9640	9640	9640	9640	0
731	20240304	092100	5552640	9640	9640	9640	9640	22
732	20240304	092000	5340560	9640	9640	9640	9640	10
733	20240304	091900	5244160	9640	9640	9640	9640	17
734	20240304	091800	5080280	9640	9640	9640	9640	0
735	20240304	091700	5080280	9640	9640	9640	9640	10
736	20240304	091600	4983880	9640	9640	9640	9640	0
737	20240304	091500	4983880	9640	9640	9640	9640	0
738	20240304	091400	4983880	9640	9640	9640	9640	0
739	20240304	091300	4983880	9640	9640	9640	9640	10
740	20240304	091200	4887480	9640	9640	9640	9640	0
741	20240304	091100	4887480	9640	9640	9640	9640	0
742	20240304	091000	4887480	9640	9640	9640	9640	0
743	20240304	090900	4887480	9640	9640	9640	9640	10
744	20240304	090800	4791080	9640	9640	9640	9640	0
745	20240304	090700	4791080	9640	9640	9640	9640	0
746	20240304	090600	4791080	9640	9640	9640	9640	0
747	20240304	090500	4791080	9640	9640	9640	9640	0
748	20240304	090400	4791080	9640	9640	9640	9640	0
749	20240304	090300	4791080	9640	9640	9640	9640	491
750	20240304	090200	57840	9640	9640	9640	9640	0
751	20240304	090100	57840	9640	9640	9640	9640	0
752	20240304	090000	57840	9640	9640	9640	9640	6