KissMeData/249420/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	204700	1192073870	15620	15620	15620	15620	560
3	20240304	204600	1192073870	15620	15620	15620	15620	0
4	20240304	204500	1192073870	15620	15620	15620	15620	0
5	20240304	204400	1192073870	15620	15620	15620	15620	0
6	20240304	204300	1192073870	15620	15620	15620	15620	0
7	20240304	204200	1192073870	15620	15620	15620	15620	0
8	20240304	204100	1192073870	15620	15620	15620	15620	0
9	20240304	204000	1192073870	15620	15620	15620	15620	0
10	20240304	203900	1192073870	15620	15620	15620	15620	0
11	20240304	203800	1192073870	15620	15620	15620	15620	0
12	20240304	203700	1192073870	15620	15620	15620	15620	0
13	20240304	203600	1192073870	15620	15620	15620	15620	0
14	20240304	203500	1192073870	15620	15620	15620	15620	0
15	20240304	203400	1192073870	15620	15620	15620	15620	0
16	20240304	203300	1192073870	15620	15620	15620	15620	0
17	20240304	203200	1192073870	15620	15620	15620	15620	0
18	20240304	203100	1192073870	15620	15620	15620	15620	0
19	20240304	203000	1192073870	15620	15620	15620	15620	0
20	20240304	202900	1192073870	15620	15620	15620	15620	0
21	20240304	202800	1192073870	15620	15620	15620	15620	0
22	20240304	202700	1192073870	15620	15620	15620	15620	0
23	20240304	202600	1192073870	15620	15620	15620	15620	0
24	20240304	202500	1192073870	15620	15620	15620	15620	0
25	20240304	202400	1192073870	15620	15620	15620	15620	0
26	20240304	202300	1192073870	15620	15620	15620	15620	0
27	20240304	202200	1192073870	15620	15620	15620	15620	0
28	20240304	202100	1192073870	15620	15620	15620	15620	0
29	20240304	202000	1192073870	15620	15620	15620	15620	0
30	20240304	201900	1192073870	15620	15620	15620	15620	0
31	20240304	201800	1192073870	15620	15620	15620	15620	0
32	20240304	201700	1192073870	15620	15620	15620	15620	560
33	20240304	201600	1192073870	15620	15620	15620	15620	0
34	20240304	201500	1192073870	15620	15620	15620	15620	0
35	20240304	201400	1192073870	15620	15620	15620	15620	0
36	20240304	201300	1192073870	15620	15620	15620	15620	0
37	20240304	201200	1192073870	15620	15620	15620	15620	0
38	20240304	201100	1192073870	15620	15620	15620	15620	0
39	20240304	201000	1192073870	15620	15620	15620	15620	0
40	20240304	200900	1192073870	15620	15620	15620	15620	0
41	20240304	200800	1192073870	15620	15620	15620	15620	0
42	20240304	200700	1192073870	15620	15620	15620	15620	0
43	20240304	200600	1192073870	15620	15620	15620	15620	0
44	20240304	200500	1192073870	15620	15620	15620	15620	0
45	20240304	200400	1192073870	15620	15620	15620	15620	0
46	20240304	200300	1192073870	15620	15620	15620	15620	0
47	20240304	200200	1192073870	15620	15620	15620	15620	0
48	20240304	200100	1192073870	15620	15620	15620	15620	0
49	20240304	200000	1192073870	15620	15620	15620	15620	0
50	20240304	195900	1192073870	15620	15620	15620	15620	0
51	20240304	195800	1192073870	15620	15620	15620	15620	0
52	20240304	195700	1192073870	15620	15620	15620	15620	0
53	20240304	195600	1192073870	15620	15620	15620	15620	0
54	20240304	195500	1192073870	15620	15620	15620	15620	0
55	20240304	195400	1192073870	15620	15620	15620	15620	0
56	20240304	195300	1192073870	15620	15620	15620	15620	0
57	20240304	195200	1192073870	15620	15620	15620	15620	0
58	20240304	195100	1192073870	15620	15620	15620	15620	0
59	20240304	195000	1192073870	15620	15620	15620	15620	0
60	20240304	194900	1192073870	15620	15620	15620	15620	0
61	20240304	194800	1192073870	15620	15620	15620	15620	0
62	20240304	194700	1192073870	15620	15620	15620	15620	560
63	20240304	194600	1192073870	15620	15620	15620	15620	0
64	20240304	194500	1192073870	15620	15620	15620	15620	0
65	20240304	194400	1192073870	15620	15620	15620	15620	0
66	20240304	194300	1192073870	15620	15620	15620	15620	0
67	20240304	194200	1192073870	15620	15620	15620	15620	0
68	20240304	194100	1192073870	15620	15620	15620	15620	0
69	20240304	194000	1192073870	15620	15620	15620	15620	0
70	20240304	193900	1192073870	15620	15620	15620	15620	0
71	20240304	193800	1192073870	15620	15620	15620	15620	0
72	20240304	193700	1192073870	15620	15620	15620	15620	0
73	20240304	193600	1192073870	15620	15620	15620	15620	0
74	20240304	193500	1192073870	15620	15620	15620	15620	0
75	20240304	193400	1192073870	15620	15620	15620	15620	0
76	20240304	193300	1192073870	15620	15620	15620	15620	0
77	20240304	193200	1192073870	15620	15620	15620	15620	0
78	20240304	193100	1192073870	15620	15620	15620	15620	0
79	20240304	193000	1192073870	15620	15620	15620	15620	0
80	20240304	192900	1192073870	15620	15620	15620	15620	0
81	20240304	192800	1192073870	15620	15620	15620	15620	0
82	20240304	192700	1192073870	15620	15620	15620	15620	0
83	20240304	192600	1192073870	15620	15620	15620	15620	0
84	20240304	192500	1192073870	15620	15620	15620	15620	0
85	20240304	192400	1192073870	15620	15620	15620	15620	0
86	20240304	192300	1192073870	15620	15620	15620	15620	0
87	20240304	192200	1192073870	15620	15620	15620	15620	0
88	20240304	192100	1192073870	15620	15620	15620	15620	0
89	20240304	192000	1192073870	15620	15620	15620	15620	0
90	20240304	191900	1192073870	15620	15620	15620	15620	0
91	20240304	191800	1192073870	15620	15620	15620	15620	0
92	20240304	191700	1192073870	15620	15620	15620	15620	560
93	20240304	191600	1192073870	15620	15620	15620	15620	0
94	20240304	191500	1192073870	15620	15620	15620	15620	0
95	20240304	191400	1192073870	15620	15620	15620	15620	0
96	20240304	191300	1192073870	15620	15620	15620	15620	0
97	20240304	191200	1192073870	15620	15620	15620	15620	0
98	20240304	191100	1192073870	15620	15620	15620	15620	0
99	20240304	191000	1192073870	15620	15620	15620	15620	0
100	20240304	190900	1192073870	15620	15620	15620	15620	0
101	20240304	190800	1192073870	15620	15620	15620	15620	0
102	20240304	190700	1192073870	15620	15620	15620	15620	0
103	20240304	190600	1192073870	15620	15620	15620	15620	0
104	20240304	190500	1192073870	15620	15620	15620	15620	0
105	20240304	190400	1192073870	15620	15620	15620	15620	0
106	20240304	190300	1192073870	15620	15620	15620	15620	0
107	20240304	190200	1192073870	15620	15620	15620	15620	0
108	20240304	190100	1192073870	15620	15620	15620	15620	0
109	20240304	190000	1192073870	15620	15620	15620	15620	0
110	20240304	185900	1192073870	15620	15620	15620	15620	0
111	20240304	185800	1192073870	15620	15620	15620	15620	0
112	20240304	185700	1192073870	15620	15620	15620	15620	0
113	20240304	185600	1192073870	15620	15620	15620	15620	0
114	20240304	185500	1192073870	15620	15620	15620	15620	0
115	20240304	185400	1192073870	15620	15620	15620	15620	0
116	20240304	185300	1192073870	15620	15620	15620	15620	0
117	20240304	185200	1192073870	15620	15620	15620	15620	0
118	20240304	185100	1192073870	15620	15620	15620	15620	0
119	20240304	185000	1192073870	15620	15620	15620	15620	0
120	20240304	184900	1192073870	15620	15620	15620	15620	0
121	20240304	184800	1192073870	15620	15620	15620	15620	0
122	20240304	184700	1192073870	15620	15620	15620	15620	560
123	20240304	184600	1192073870	15620	15620	15620	15620	0
124	20240304	184500	1192073870	15620	15620	15620	15620	0
125	20240304	184400	1192073870	15620	15620	15620	15620	0
126	20240304	184300	1192073870	15620	15620	15620	15620	0
127	20240304	184200	1192073870	15620	15620	15620	15620	0
128	20240304	184100	1192073870	15620	15620	15620	15620	0
129	20240304	184000	1192073870	15620	15620	15620	15620	0
130	20240304	183900	1192073870	15620	15620	15620	15620	0
131	20240304	183800	1192073870	15620	15620	15620	15620	0
132	20240304	183700	1192073870	15620	15620	15620	15620	0
133	20240304	183600	1192073870	15620	15620	15620	15620	0
134	20240304	183500	1192073870	15620	15620	15620	15620	0
135	20240304	183400	1192073870	15620	15620	15620	15620	0
136	20240304	183300	1192073870	15620	15620	15620	15620	0
137	20240304	183200	1192073870	15620	15620	15620	15620	0
138	20240304	183100	1192073870	15620	15620	15620	15620	0
139	20240304	183000	1192073870	15620	15620	15620	15620	0
140	20240304	182900	1192073870	15620	15620	15620	15620	0
141	20240304	182800	1192073870	15620	15620	15620	15620	0
142	20240304	182700	1192073870	15620	15620	15620	15620	0
143	20240304	182600	1192073870	15620	15620	15620	15620	0
144	20240304	182500	1192073870	15620	15620	15620	15620	0
145	20240304	182400	1192073870	15620	15620	15620	15620	0
146	20240304	182300	1192073870	15620	15620	15620	15620	0
147	20240304	182200	1192073870	15620	15620	15620	15620	0
148	20240304	182100	1192073870	15620	15620	15620	15620	0
149	20240304	182000	1192073870	15620	15620	15620	15620	0
150	20240304	181900	1192073870	15620	15620	15620	15620	0
151	20240304	181800	1192073870	15620	15620	15620	15620	0
152	20240304	181700	1192073870	15620	15620	15620	15620	560
153	20240304	181600	1192073870	15620	15620	15620	15620	0
154	20240304	181500	1192073870	15620	15620	15620	15620	0
155	20240304	181400	1192073870	15620	15620	15620	15620	0
156	20240304	181300	1192073870	15620	15620	15620	15620	0
157	20240304	181200	1192073870	15620	15620	15620	15620	0
158	20240304	181100	1192073870	15620	15620	15620	15620	0
159	20240304	181000	1192073870	15620	15620	15620	15620	0
160	20240304	180900	1192073870	15620	15620	15620	15620	0
161	20240304	180800	1192073870	15620	15620	15620	15620	0
162	20240304	180700	1192073870	15620	15620	15620	15620	0
163	20240304	180600	1192073870	15620	15620	15620	15620	0
164	20240304	180500	1192073870	15620	15620	15620	15620	0
165	20240304	180400	1192073870	15620	15620	15620	15620	0
166	20240304	180300	1192073870	15620	15620	15620	15620	0
167	20240304	180200	1192073870	15620	15620	15620	15620	0
168	20240304	180100	1192073870	15620	15620	15620	15620	0
169	20240304	180000	1192073870	15620	15620	15620	15620	0
170	20240304	175900	1192073870	15620	15620	15620	15620	0
171	20240304	175800	1192073870	15620	15620	15620	15620	0
172	20240304	175700	1192073870	15620	15620	15620	15620	0
173	20240304	175600	1192073870	15620	15620	15620	15620	0
174	20240304	175500	1192073870	15620	15620	15620	15620	0
175	20240304	175400	1192073870	15620	15620	15620	15620	0
176	20240304	175300	1192073870	15620	15620	15620	15620	0
177	20240304	175200	1192073870	15620	15620	15620	15620	0
178	20240304	175100	1192073870	15620	15620	15620	15620	0
179	20240304	175000	1192073870	15620	15620	15620	15620	0
180	20240304	174900	1192073870	15620	15620	15620	15620	0
181	20240304	174800	1192073870	15620	15620	15620	15620	0
182	20240304	174700	1192073870	15620	15620	15620	15620	560
183	20240304	174600	1192073870	15620	15620	15620	15620	0
184	20240304	174500	1192073870	15620	15620	15620	15620	0
185	20240304	174400	1192073870	15620	15620	15620	15620	0
186	20240304	174300	1192073870	15620	15620	15620	15620	0
187	20240304	174200	1192073870	15620	15620	15620	15620	0
188	20240304	174100	1192073870	15620	15620	15620	15620	0
189	20240304	174000	1192073870	15620	15620	15620	15620	0
190	20240304	173900	1192073870	15620	15620	15620	15620	0
191	20240304	173800	1192073870	15620	15620	15620	15620	0
192	20240304	173700	1192073870	15620	15620	15620	15620	0
193	20240304	173600	1192073870	15620	15620	15620	15620	0
194	20240304	173500	1192073870	15620	15620	15620	15620	0
195	20240304	173400	1192073870	15620	15620	15620	15620	0
196	20240304	173300	1192073870	15620	15620	15620	15620	0
197	20240304	173200	1192073870	15620	15620	15620	15620	0
198	20240304	173100	1192073870	15620	15620	15620	15620	0
199	20240304	173000	1192073870	15620	15620	15620	15620	0
200	20240304	172900	1192073870	15620	15620	15620	15620	0
201	20240304	172800	1192073870	15620	15620	15620	15620	0
202	20240304	172700	1192073870	15620	15620	15620	15620	0
203	20240304	172600	1192073870	15620	15620	15620	15620	0
204	20240304	172500	1192073870	15620	15620	15620	15620	0
205	20240304	172400	1192073870	15620	15620	15620	15620	0
206	20240304	172300	1192073870	15620	15620	15620	15620	0
207	20240304	172200	1192073870	15620	15620	15620	15620	0
208	20240304	172100	1192073870	15620	15620	15620	15620	0
209	20240304	172000	1192073870	15620	15620	15620	15620	0
210	20240304	171900	1192073870	15620	15620	15620	15620	0
211	20240304	171800	1192073870	15620	15620	15620	15620	0
212	20240304	171700	1192073870	15620	15620	15620	15620	560
213	20240304	171600	1192073870	15620	15620	15620	15620	0
214	20240304	171500	1192073870	15620	15620	15620	15620	0
215	20240304	171400	1192073870	15620	15620	15620	15620	0
216	20240304	171300	1192073870	15620	15620	15620	15620	0
217	20240304	171200	1192073870	15620	15620	15620	15620	0
218	20240304	171100	1192073870	15620	15620	15620	15620	0
219	20240304	171000	1192073870	15620	15620	15620	15620	0
220	20240304	170900	1192073870	15620	15620	15620	15620	0
221	20240304	170800	1192073870	15620	15620	15620	15620	0
222	20240304	170700	1192073870	15620	15620	15620	15620	0
223	20240304	170600	1192073870	15620	15620	15620	15620	0
224	20240304	170500	1192073870	15620	15620	15620	15620	0
225	20240304	170400	1192073870	15620	15620	15620	15620	0
226	20240304	170300	1192073870	15620	15620	15620	15620	0
227	20240304	170200	1192073870	15620	15620	15620	15620	0
228	20240304	170100	1192073870	15620	15620	15620	15620	0
229	20240304	170000	1192073870	15620	15620	15620	15620	0
230	20240304	165900	1192073870	15620	15620	15620	15620	0
231	20240304	165800	1192073870	15620	15620	15620	15620	0
232	20240304	165700	1192073870	15620	15620	15620	15620	0
233	20240304	165600	1192073870	15620	15620	15620	15620	0
234	20240304	165500	1192073870	15620	15620	15620	15620	0
235	20240304	165400	1192073870	15620	15620	15620	15620	0
236	20240304	165300	1192073870	15620	15620	15620	15620	0
237	20240304	165200	1192073870	15620	15620	15620	15620	0
238	20240304	165100	1192073870	15620	15620	15620	15620	0
239	20240304	165000	1192073870	15620	15620	15620	15620	0
240	20240304	164900	1192073870	15620	15620	15620	15620	0
241	20240304	164800	1192073870	15620	15620	15620	15620	0
242	20240304	164700	1192073870	15620	15620	15620	15620	560
243	20240304	164600	1192073870	15620	15620	15620	15620	0
244	20240304	164500	1192073870	15620	15620	15620	15620	0
245	20240304	164400	1192073870	15620	15620	15620	15620	0
246	20240304	164300	1192073870	15620	15620	15620	15620	0
247	20240304	164200	1192073870	15620	15620	15620	15620	0
248	20240304	164100	1192073870	15620	15620	15620	15620	0
249	20240304	164000	1192073870	15620	15620	15620	15620	0
250	20240304	163900	1192073870	15620	15620	15620	15620	0
251	20240304	163800	1192073870	15620	15620	15620	15620	0
252	20240304	163700	1192073870	15620	15620	15620	15620	0
253	20240304	163600	1192073870	15620	15620	15620	15620	0
254	20240304	163500	1192073870	15620	15620	15620	15620	0
255	20240304	163400	1192073870	15620	15620	15620	15620	0
256	20240304	163300	1192073870	15620	15620	15620	15620	0
257	20240304	163200	1192073870	15620	15620	15620	15620	0
258	20240304	163100	1192073870	15620	15620	15620	15620	0
259	20240304	163000	1192073870	15620	15620	15620	15620	0
260	20240304	162900	1192073870	15620	15620	15620	15620	0
261	20240304	162800	1192073870	15620	15620	15620	15620	0
262	20240304	162700	1192073870	15620	15620	15620	15620	0
263	20240304	162600	1192073870	15620	15620	15620	15620	0
264	20240304	162500	1192073870	15620	15620	15620	15620	0
265	20240304	162400	1192073870	15620	15620	15620	15620	0
266	20240304	162300	1192073870	15620	15620	15620	15620	0
267	20240304	162200	1192073870	15620	15620	15620	15620	0
268	20240304	162100	1192073870	15620	15620	15620	15620	0
269	20240304	162000	1192073870	15620	15620	15620	15620	0
270	20240304	161900	1192073870	15620	15620	15620	15620	0
271	20240304	161800	1192073870	15620	15620	15620	15620	0
272	20240304	161700	1192073870	15620	15620	15620	15620	560
273	20240304	161600	1192073870	15620	15620	15620	15620	0
274	20240304	161500	1192073870	15620	15620	15620	15620	0
275	20240304	161400	1192073870	15620	15620	15620	15620	0
276	20240304	161300	1192073870	15620	15620	15620	15620	0
277	20240304	161200	1192073870	15620	15620	15620	15620	0
278	20240304	161100	1192073870	15620	15620	15620	15620	0
279	20240304	161000	1192073870	15620	15620	15620	15620	0
280	20240304	160900	1192073870	15620	15620	15620	15620	0
281	20240304	160800	1192073870	15620	15620	15620	15620	0
282	20240304	160700	1192073870	15620	15620	15620	15620	0
283	20240304	160600	1192073870	15620	15620	15620	15620	0
284	20240304	160500	1192073870	15620	15620	15620	15620	0
285	20240304	160400	1192073870	15620	15620	15620	15620	0
286	20240304	160300	1192073870	15620	15620	15620	15620	0
287	20240304	160200	1192073870	15620	15620	15620	15620	0
288	20240304	160100	1192073870	15620	15620	15620	15620	0
289	20240304	160000	1192073870	15620	15620	15620	15620	0
290	20240304	155900	1192073870	15620	15620	15620	15620	0
291	20240304	155800	1192073870	15620	15620	15620	15620	0
292	20240304	155700	1192073870	15620	15620	15620	15620	0
293	20240304	155600	1192073870	15620	15620	15620	15620	0
294	20240304	155500	1192073870	15620	15620	15620	15620	0
295	20240304	155400	1192073870	15620	15620	15620	15620	0
296	20240304	155300	1192073870	15620	15620	15620	15620	0
297	20240304	155200	1192073870	15620	15620	15620	15620	0
298	20240304	155100	1192073870	15620	15620	15620	15620	0
299	20240304	155000	1192073870	15620	15620	15620	15620	0
300	20240304	154900	1192073870	15620	15620	15620	15620	0
301	20240304	154800	1192073870	15620	15620	15620	15620	0
302	20240304	154700	1192073870	15620	15620	15620	15620	560
303	20240304	154600	1192073870	15620	15620	15620	15620	0
304	20240304	154500	1192073870	15620	15620	15620	15620	0
305	20240304	154400	1192073870	15620	15620	15620	15620	0
306	20240304	154300	1192073870	15620	15620	15620	15620	0
307	20240304	154200	1192073870	15620	15620	15620	15620	0
308	20240304	154100	1192073870	15620	15620	15620	15620	0
309	20240304	154000	1192073870	15620	15620	15620	15620	0
310	20240304	153900	1192073870	15620	15620	15620	15620	0
311	20240304	153800	1192073870	15620	15620	15620	15620	0
312	20240304	153700	1192073870	15620	15620	15620	15620	0
313	20240304	153600	1192073870	15620	15620	15620	15620	0
314	20240304	153500	1192073870	15620	15620	15620	15620	0
315	20240304	153400	1192073870	15620	15620	15620	15620	0
316	20240304	153300	1192073870	15620	15620	15620	15620	0
317	20240304	153200	1192073870	15620	15620	15620	15620	0
318	20240304	153100	1192073870	15620	15620	15620	15620	0
319	20240304	153000	1192073870	15620	15620	15620	15620	560
320	20240304	152900	1183326670	15630	15630	15630	15630	0
321	20240304	152800	1183326670	15630	15630	15630	15630	0
322	20240304	152700	1183326670	15630	15630	15630	15630	0
323	20240304	152600	1183326670	15630	15630	15630	15630	0
324	20240304	152500	1183326670	15630	15630	15630	15630	0
325	20240304	152400	1183326670	15630	15630	15630	15630	0
326	20240304	152300	1183326670	15630	15630	15630	15630	0
327	20240304	152200	1183326670	15630	15630	15630	15630	0
328	20240304	152100	1183326670	15630	15630	15630	15630	0
329	20240304	152000	1183326670	15630	15630	15630	15630	0
330	20240304	151900	1183326670	15630	15620	15630	15620	14
331	20240304	151800	1183107860	15630	15620	15630	15620	54
332	20240304	151700	1182264090	15620	15610	15620	15610	88
333	20240304	151600	1180889800	15610	15610	15610	15610	437
334	20240304	151500	1174068230	15620	15630	15630	15620	740
335	20240304	151400	1162508650	15630	15630	15630	15630	0
336	20240304	151300	1162508650	15630	15640	15640	15620	49
337	20240304	151200	1161742660	15630	15620	15630	15620	73
338	20240304	151100	1160602390	15610	15620	15620	15610	148
339	20240304	151000	1158292010	15620	15610	15620	15610	18
340	20240304	150900	1158010980	15610	15620	15620	15610	55
341	20240304	150800	1157152380	15620	15630	15630	15620	891
342	20240304	150700	1143234930	15630	15630	15630	15620	114
343	20240304	150600	1141453850	15630	15630	15630	15630	698
344	20240304	150500	1130544110	15630	15630	15630	15630	17
345	20240304	150400	1130278400	15640	15640	15640	15640	43
346	20240304	150300	1129605880	15640	15640	15640	15640	20
347	20240304	150200	1129293080	15640	15640	15640	15640	30
348	20240304	150100	1128823880	15630	15630	15630	15630	84
349	20240304	150000	1127510960	15630	15630	15630	15630	844
350	20240304	145900	1114319240	15630	15630	15630	15630	3
351	20240304	145800	1114272350	15630	15630	15630	15630	73
352	20240304	145700	1113131360	15630	15630	15630	15630	100
353	20240304	145600	1111568360	15620	15620	15620	15620	0
354	20240304	145500	1111568360	15620	15620	15620	15620	210
355	20240304	145400	1108288160	15610	15610	15610	15610	357
356	20240304	145300	1102715390	15610	15610	15610	15610	324
357	20240304	145200	1097657750	15620	15620	15620	15620	481
358	20240304	145100	1090144530	15610	15620	15620	15610	14
359	20240304	145000	1089925950	15610	15610	15610	15610	11
360	20240304	144900	1089754240	15620	15620	15620	15620	28
361	20240304	144800	1089316880	15620	15620	15620	15620	2
362	20240304	144700	1089285640	15610	15620	15620	15600	7272
363	20240304	144600	975792150	15630	15630	15630	15630	0
364	20240304	144500	975792150	15630	15630	15630	15630	0
365	20240304	144400	975792150	15630	15620	15630	15620	60
366	20240304	144300	974854360	15620	15620	15620	15620	0
367	20240304	144200	974854360	15620	15620	15620	15620	260
368	20240304	144100	970793160	15630	15630	15630	15630	11
369	20240304	144000	970621230	15630	15630	15630	15630	150
370	20240304	143900	968276730	15630	15640	15640	15630	46
371	20240304	143800	967557740	15630	15650	15650	15630	16
372	20240304	143700	967307460	15650	15630	15650	15630	57
373	20240304	143600	966415550	15630	15630	15630	15630	0
374	20240304	143500	966415550	15630	15630	15630	15630	61
375	20240304	143400	965462120	15650	15650	15650	15650	2
376	20240304	143300	965430820	15650	15650	15650	15650	0
377	20240304	143200	965430820	15650	15650	15650	15650	100
378	20240304	143100	963865820	15650	15650	15650	15650	0
379	20240304	143000	963865820	15650	15650	15650	15650	0
380	20240304	142900	963865820	15650	15650	15650	15650	0
381	20240304	142800	963865820	15650	15650	15650	15650	0
382	20240304	142700	963865820	15650	15650	15650	15650	0
383	20240304	142600	963865820	15650	15650	15650	15650	47
384	20240304	142500	963130270	15660	15660	15660	15660	0
385	20240304	142400	963130270	15660	15660	15660	15660	50
386	20240304	142300	962347270	15660	15660	15660	15660	0
387	20240304	142200	962347270	15660	15660	15660	15660	2
388	20240304	142100	962315950	15660	15660	15660	15660	30
389	20240304	142000	961846150	15660	15660	15660	15660	3
390	20240304	141900	961799170	15660	15660	15660	15660	0
391	20240304	141800	961799170	15660	15660	15660	15660	0
392	20240304	141700	961799170	15660	15660	15660	15660	0
393	20240304	141600	961799170	15660	15660	15660	15660	600
394	20240304	141500	952403170	15660	15640	15660	15640	430
395	20240304	141400	945670170	15620	15620	15620	15620	22
396	20240304	141300	945326530	15620	15620	15620	15620	30
397	20240304	141200	944857930	15620	15620	15620	15620	18
398	20240304	141100	944576770	15620	15620	15620	15620	11
399	20240304	141000	944404950	15620	15620	15620	15620	272
400	20240304	140900	940156310	15620	15620	15620	15620	0
401	20240304	140800	940156310	15620	15620	15620	15620	121
402	20240304	140700	938266290	15620	15610	15620	15610	56
403	20240304	140600	937391580	15610	15620	15620	15600	1017
404	20240304	140500	921524930	15610	15620	15620	15610	86
405	20240304	140400	920181720	15610	15620	15620	15610	10
406	20240304	140300	920025610	15620	15610	15630	15610	230
407	20240304	140200	916435010	15630	15630	15630	15630	1
408	20240304	140100	916419380	15630	15610	15630	15610	232
409	20240304	140000	912797840	15610	15610	15610	15610	0
410	20240304	135900	912797840	15610	15610	15610	15610	0
411	20240304	135800	912797840	15610	15620	15620	15610	1000
412	20240304	135700	897187340	15610	15620	15620	15610	21
413	20240304	135600	896859490	15610	15610	15610	15610	50
414	20240304	135500	896078990	15610	15610	15610	15610	1
415	20240304	135400	896063380	15610	15620	15620	15610	150
416	20240304	135300	893721850	15640	15640	15640	15640	20
417	20240304	135200	893409050	15610	15610	15610	15610	0
418	20240304	135100	893409050	15610	15610	15610	15610	0
419	20240304	135000	893409050	15610	15630	15630	15610	2700
420	20240304	134900	851218920	15630	15630	15630	15630	10
421	20240304	134800	851062620	15630	15630	15630	15630	0
422	20240304	134700	851062620	15630	15630	15630	15630	117
423	20240304	134600	849233910	15640	15640	15640	15640	0
424	20240304	134500	849233910	15640	15640	15640	15640	56
425	20240304	134400	848358070	15630	15630	15630	15630	190
426	20240304	134300	845388370	15630	15640	15640	15630	704
427	20240304	134200	834384810	15630	15630	15630	15630	8
428	20240304	134100	834259770	15630	15640	15640	15630	52
429	20240304	134000	833446540	15640	15640	15640	15640	27
430	20240304	133900	833024260	15640	15640	15640	15640	62
431	20240304	133800	832054580	15640	15660	15660	15640	242
432	20240304	133700	828269360	15660	15660	15660	15660	1
433	20240304	133600	828253700	15660	15660	15660	15660	50
434	20240304	133500	827470700	15660	15640	15660	15640	94
435	20240304	133400	826000390	15640	15640	15640	15640	68
436	20240304	133300	824936870	15640	15640	15640	15640	1
437	20240304	133200	824921230	15630	15630	15630	15630	88
438	20240304	133100	823545790	15630	15630	15630	15630	0
439	20240304	133000	823545790	15630	15630	15630	15630	175
440	20240304	132900	820810540	15640	15630	15640	15630	119
441	20240304	132800	818950480	15630	15630	15630	15630	0
442	20240304	132700	818950480	15630	15630	15630	15630	0
443	20240304	132600	818950480	15630	15630	15630	15610	980
444	20240304	132500	803644940	15620	15620	15620	15620	0
445	20240304	132400	803644940	15620	15620	15620	15620	0
446	20240304	132300	803644940	15620	15620	15620	15620	20
447	20240304	132200	803332540	15620	15620	15620	15620	10
448	20240304	132100	803176340	15620	15640	15640	15620	95
449	20240304	132000	801691590	15650	15650	15650	15650	27
450	20240304	131900	801269040	15660	15660	15660	15660	0
451	20240304	131800	801269040	15660	15660	15660	15660	0
452	20240304	131700	801269040	15660	15660	15660	15620	127
453	20240304	131600	799284140	15660	15630	15660	15630	291
454	20240304	131500	794729690	15630	15620	15630	15620	21
455	20240304	131400	794401490	15620	15620	15620	15620	0
456	20240304	131300	794401490	15620	15620	15620	15620	0
457	20240304	131200	794401490	15620	15620	15620	15620	0
458	20240304	131100	794401490	15620	15620	15620	15620	0
459	20240304	131000	794401490	15620	15630	15630	15620	10
460	20240304	130900	794245280	15630	15630	15630	15630	14
461	20240304	130800	794026460	15630	15630	15630	15630	0
462	20240304	130700	794026460	15630	15630	15630	15620	191
463	20240304	130600	791041230	15640	15640	15640	15640	0
464	20240304	130500	791041230	15640	15640	15640	15640	298
465	20240304	130400	786380510	15640	15640	15640	15640	0
466	20240304	130300	786380510	15640	15640	15640	15640	0
467	20240304	130200	786380510	15640	15640	15640	15640	1
468	20240304	130100	786364870	15640	15640	15640	15640	0
469	20240304	130000	786364870	15640	15650	15650	15640	113
470	20240304	125900	784597320	15650	15650	15650	15650	93
471	20240304	125800	783141870	15650	15650	15650	15650	5
472	20240304	125700	783063620	15650	15650	15650	15650	20
473	20240304	125600	782750620	15650	15650	15650	15650	37
474	20240304	125500	782171570	15650	15650	15650	15650	10
475	20240304	125400	782015070	15650	15650	15650	15650	14
476	20240304	125300	781795970	15640	15640	15640	15640	1
477	20240304	125200	781780330	15630	15630	15630	15630	243
478	20240304	125100	777982240	15630	15650	15650	15630	230
479	20240304	125000	774386340	15650	15650	15650	15650	277
480	20240304	124900	770051290	15650	15650	15650	15650	40
481	20240304	124800	769425290	15650	15650	15650	15650	7
482	20240304	124700	769315740	15650	15650	15650	15650	1
483	20240304	124600	769300090	15630	15640	15640	15630	148
484	20240304	124500	766985970	15650	15640	15650	15640	112
485	20240304	124400	765233290	15640	15640	15640	15640	13
486	20240304	124300	765029970	15650	15640	15650	15640	378
487	20240304	124200	759115770	15640	15640	15640	15640	169
488	20240304	124100	756472610	15640	15640	15640	15640	31
489	20240304	124000	755987770	15640	15640	15640	15640	0
490	20240304	123900	755987770	15640	15640	15640	15640	80
491	20240304	123800	754736570	15640	15640	15640	15640	3
492	20240304	123700	754689650	15640	15640	15640	15640	28
493	20240304	123600	754251730	15630	15630	15630	15630	100
494	20240304	123500	752688730	15620	15620	15620	15620	0
495	20240304	123400	752688730	15620	15630	15630	15620	13
496	20240304	123300	752485600	15620	15620	15620	15620	68
497	20240304	123200	751423440	15620	15620	15620	15620	0
498	20240304	123100	751423440	15620	15620	15620	15620	0
499	20240304	123000	751423440	15620	15620	15620	15620	12
500	20240304	122900	751236000	15620	15620	15620	15620	261
501	20240304	122800	747159180	15600	15600	15600	15600	0
502	20240304	122700	747159180	15600	15620	15620	15600	201
503	20240304	122600	744022950	15620	15620	15620	15620	0
504	20240304	122500	744022950	15620	15620	15620	15620	1
505	20240304	122400	744007330	15620	15620	15620	15620	1
506	20240304	122300	743991710	15610	15610	15610	15610	1
507	20240304	122200	743976100	15610	15620	15620	15610	384
508	20240304	122100	737981810	15620	15620	15620	15620	7
509	20240304	122000	737872470	15610	15610	15610	15610	0
510	20240304	121900	737872470	15610	15610	15610	15610	0
511	20240304	121800	737872470	15610	15610	15620	15610	21
512	20240304	121700	737544560	15600	15610	15610	15600	1065
513	20240304	121600	720927220	15620	15620	15620	15620	3
514	20240304	121500	720880360	15620	15620	15620	15620	41
515	20240304	121400	720239940	15620	15620	15620	15620	8
516	20240304	121300	720114980	15620	15620	15620	15620	129
517	20240304	121200	718100000	15620	15610	15620	15610	315
518	20240304	121100	713180090	15610	15610	15610	15610	150
519	20240304	121000	710838590	15620	15610	15620	15610	73
520	20240304	120900	709698940	15610	15620	15620	15610	260
521	20240304	120800	705637840	15610	15620	15620	15610	98
522	20240304	120700	704108040	15620	15620	15620	15620	2
523	20240304	120600	704076800	15620	15620	15620	15620	69
524	20240304	120500	702999020	15620	15610	15620	15610	15
525	20240304	120400	702764820	15610	15610	15610	15610	51
526	20240304	120300	701968710	15620	15620	15620	15620	1
527	20240304	120200	701953090	15620	15620	15620	15620	448
528	20240304	120100	694955330	15620	15620	15620	15620	9
529	20240304	120000	694814750	15620	15620	15620	15620	6
530	20240304	115900	694721030	15620	15620	15620	15620	25
531	20240304	115800	694330530	15620	15620	15620	15620	21
532	20240304	115700	694002510	15620	15620	15620	15620	0
533	20240304	115600	694002510	15620	15620	15620	15620	15
534	20240304	115500	693768210	15620	15620	15620	15620	4
535	20240304	115400	693705730	15620	15620	15620	15620	5
536	20240304	115300	693627630	15620	15620	15620	15620	0
537	20240304	115200	693627630	15620	15620	15620	15620	100
538	20240304	115100	692065630	15620	15620	15620	15620	1000
539	20240304	115000	676445630	15620	15620	15620	15620	1
540	20240304	114900	676430010	15620	15620	15620	15620	120
541	20240304	114800	674555610	15620	15610	15620	15610	321
542	20240304	114700	669541600	15620	15620	15620	15620	5
543	20240304	114600	669463500	15620	15620	15620	15620	39
544	20240304	114500	668854320	15620	15620	15620	15620	95
545	20240304	114400	667370420	15610	15620	15620	15610	17
546	20240304	114300	667104990	15620	15620	15620	15620	0
547	20240304	114200	667104990	15620	15620	15620	15620	10
548	20240304	114100	666948790	15620	15620	15620	15620	0
549	20240304	114000	666948790	15620	15620	15620	15620	15
550	20240304	113900	666714490	15620	15620	15620	15620	2
551	20240304	113800	666683250	15620	15620	15620	15620	1
552	20240304	113700	666667630	15620	15620	15620	15620	12
553	20240304	113600	666480190	15620	15620	15620	15620	703
554	20240304	113500	655499330	15610	15610	15610	15610	0
555	20240304	113400	655499330	15610	15610	15610	15610	133
556	20240304	113300	653423200	15620	15620	15620	15620	0
557	20240304	113200	653423200	15620	15610	15620	15610	281
558	20240304	113100	649034090	15620	15620	15620	15620	0
559	20240304	113000	649034090	15620	15610	15620	15610	10
560	20240304	112900	648877940	15600	15600	15600	15600	0
561	20240304	112800	648877940	15600	15600	15600	15600	0
562	20240304	112700	648877940	15600	15610	15610	15600	174
563	20240304	112600	646162330	15610	15610	15610	15610	0
564	20240304	112500	646162330	15610	15610	15610	15610	144
565	20240304	112400	643914490	15610	15610	15610	15610	100
566	20240304	112300	642353490	15610	15610	15610	15610	102
567	20240304	112200	640761270	15610	15610	15610	15610	0
568	20240304	112100	640761270	15610	15610	15610	15610	70
569	20240304	112000	639668570	15610	15620	15620	15610	113
570	20240304	111900	637903630	15620	15620	15620	15620	5
571	20240304	111800	637825530	15620	15620	15620	15620	107
572	20240304	111700	636154190	15620	15620	15620	15620	5
573	20240304	111600	636076090	15620	15620	15620	15620	15
574	20240304	111500	635841790	15620	15620	15620	15620	47
575	20240304	111400	635107650	15620	15630	15630	15620	149
576	20240304	111300	632779780	15620	15620	15620	15620	50
577	20240304	111200	631998780	15620	15620	15620	15620	103
578	20240304	111100	630389920	15620	15620	15620	15620	41
579	20240304	111000	629749500	15620	15620	15620	15620	1
580	20240304	110900	629733880	15620	15620	15620	15620	0
581	20240304	110800	629733880	15620	15620	15620	15620	170
582	20240304	110700	627078480	15620	15620	15620	15620	1
583	20240304	110600	627062860	15620	15620	15620	15620	14
584	20240304	110500	626844180	15620	15620	15620	15620	0
585	20240304	110400	626844180	15620	15610	15620	15610	15
586	20240304	110300	626610000	15610	15620	15620	15610	131
587	20240304	110200	624563950	15620	15620	15620	15620	588
588	20240304	110100	615379390	15630	15630	15630	15630	307
589	20240304	110000	610580980	15630	15630	15630	15630	0
590	20240304	105900	610580980	15630	15630	15630	15630	2
591	20240304	105800	610549720	15630	15630	15630	15630	80
592	20240304	105700	609299320	15630	15630	15630	15630	163
593	20240304	105600	606751630	15620	15620	15620	15620	538
594	20240304	105500	598348070	15620	15620	15620	15620	26
595	20240304	105400	597941950	15610	15610	15610	15610	115
596	20240304	105300	596146800	15610	15610	15610	15610	12
597	20240304	105200	595959480	15610	15610	15610	15610	373
598	20240304	105100	590136950	15610	15610	15610	15610	2
599	20240304	105000	590105730	15610	15610	15610	15610	33
600	20240304	104900	589590600	15600	15610	15610	15600	159
601	20240304	104800	587108630	15610	15610	15610	15610	117
602	20240304	104700	585282260	15610	15610	15610	15610	0
603	20240304	104600	585282260	15610	15610	15610	15610	0
604	20240304	104500	585282260	15610	15610	15610	15610	10
605	20240304	104400	585126160	15610	15610	15610	15610	1
606	20240304	104300	585110550	15610	15610	15610	15610	31
607	20240304	104200	584626640	15610	15610	15610	15600	2002
608	20240304	104100	553387580	15610	15610	15610	15610	210
609	20240304	104000	550109480	15610	15610	15610	15610	100
610	20240304	103900	548548480	15610	15610	15610	15610	0
611	20240304	103800	548548480	15610	15630	15630	15610	502
612	20240304	103700	540712220	15610	15610	15610	15610	0
613	20240304	103600	540712220	15610	15610	15610	15610	5
614	20240304	103500	540634170	15630	15630	15630	15630	10
615	20240304	103400	540477870	15630	15630	15630	15630	11
616	20240304	103300	540305940	15630	15630	15630	15630	1
617	20240304	103200	540290310	15630	15620	15630	15620	21
618	20240304	103100	539962150	15610	15610	15610	15610	472
619	20240304	103000	532594230	15600	15620	15620	15600	830
620	20240304	102900	519637210	15620	15630	15630	15620	200
621	20240304	102800	516512910	15630	15620	15630	15620	334
622	20240304	102700	511295510	15620	15640	15640	15620	345
623	20240304	102600	505903570	15640	15640	15640	15640	1
624	20240304	102500	505887930	15620	15620	15620	15620	80
625	20240304	102400	504638330	15620	15630	15630	15620	351
626	20240304	102300	499154810	15630	15630	15640	15620	3296
627	20240304	102200	447643440	15640	15640	15640	15640	10
628	20240304	102100	447487040	15640	15640	15640	15640	0
629	20240304	102000	447487040	15640	15640	15640	15640	85
630	20240304	101900	446157640	15640	15640	15640	15640	0
631	20240304	101800	446157640	15640	15640	15640	15640	231
632	20240304	101700	442544800	15630	15640	15640	15630	350
633	20240304	101600	437071300	15630	15630	15630	15630	1
634	20240304	101500	437055670	15640	15630	15640	15630	108
635	20240304	101400	435367610	15630	15640	15640	15630	1231
636	20240304	101300	416126820	15640	15650	15650	15640	277
637	20240304	101200	411794520	15650	15650	15650	15650	3
638	20240304	101100	411747570	15650	15640	15650	15630	808
639	20240304	101000	399106110	15640	15640	15640	15640	27
640	20240304	100900	398683830	15650	15650	15650	15640	528
641	20240304	100800	390425840	15640	15650	15650	15640	24
642	20240304	100700	390050400	15650	15660	15660	15640	726
643	20240304	100600	378688530	15660	15660	15660	15650	172
644	20240304	100500	375995210	15660	15660	15660	15660	5
645	20240304	100400	375916910	15660	15660	15660	15660	8
646	20240304	100300	375791630	15660	15660	15660	15660	184
647	20240304	100200	372910190	15660	15660	15660	15660	26
648	20240304	100100	372503030	15660	15660	15660	15660	866
649	20240304	100000	358941470	15670	15670	15670	15670	80
650	20240304	095900	357687870	15670	15670	15670	15670	3
651	20240304	095800	357640860	15670	15670	15670	15660	344
652	20240304	095700	352252380	15660	15660	15660	15660	1
653	20240304	095600	352236720	15650	15660	15660	15650	200
654	20240304	095500	349106440	15660	15660	15660	15660	151
655	20240304	095400	346741780	15660	15660	15660	15660	315
656	20240304	095300	341808880	15660	15660	15660	15660	110
657	20240304	095200	340086280	15660	15660	15660	15660	102
658	20240304	095100	338488960	15660	15660	15660	15660	227
659	20240304	095000	334934140	15660	15660	15660	15660	0
660	20240304	094900	334934140	15660	15670	15670	15660	283
661	20240304	094800	330502330	15660	15660	15660	15660	0
662	20240304	094700	330502330	15660	15670	15680	15660	575
663	20240304	094600	321493200	15670	15680	15680	15670	202
664	20240304	094500	318327840	15680	15680	15680	15670	5
665	20240304	094400	318249450	15670	15670	15670	15670	16
666	20240304	094300	317998730	15670	15670	15670	15670	85
667	20240304	094200	316666780	15670	15670	15670	15670	6
668	20240304	094100	316572760	15670	15680	15680	15670	54
669	20240304	094000	315726430	15680	15680	15680	15680	355
670	20240304	093900	310160030	15680	15690	15690	15680	81
671	20240304	093800	308889170	15690	15690	15690	15690	109
672	20240304	093700	307178960	15690	15690	15690	15690	49
673	20240304	093600	306410150	15690	15700	15700	15690	13
674	20240304	093500	306206170	15690	15660	15700	15660	1423
675	20240304	093400	283899710	15670	15670	15670	15670	11
676	20240304	093300	283727340	15670	15670	15670	15670	0
677	20240304	093200	283727340	15670	15630	15670	15630	164
678	20240304	093100	281160790	15660	15630	15660	15630	54
679	20240304	093000	280316710	15630	15630	15640	15630	922
680	20240304	092900	265905490	15630	15660	15660	15630	1341
681	20240304	092800	244936980	15660	15650	15660	15650	89
682	20240304	092700	243543740	15650	15660	15660	15650	262
683	20240304	092600	239442510	15670	15670	15670	15670	0
684	20240304	092500	239442510	15670	15680	15680	15670	22
685	20240304	092400	239097670	15690	15680	15690	15670	115
686	20240304	092300	237294520	15680	15650	15680	15650	126
687	20240304	092200	235320730	15650	15660	15660	15650	46
688	20240304	092100	234600550	15650	15660	15660	15640	123
689	20240304	092000	232676200	15650	15690	15690	15650	103
690	20240304	091900	231064210	15690	15690	15690	15690	6
691	20240304	091800	230970070	15630	15630	15640	15630	1014
692	20240304	091700	215121150	15630	15640	15640	15630	1600
693	20240304	091600	190112170	15630	15640	15640	15630	50
694	20240304	091500	189330660	15630	15700	15700	15630	235
695	20240304	091400	185657240	15630	15630	15700	15630	1838
696	20240304	091300	156924060	15700	15700	15700	15700	10
697	20240304	091200	156767060	15700	15700	15700	15700	99
698	20240304	091100	155212760	15700	15670	15700	15670	58
699	20240304	091000	154302850	15620	15620	15660	15620	422
700	20240304	090900	147703980	15620	15600	15620	15600	1214
701	20240304	090800	128745920	15600	15600	15600	15600	210
702	20240304	090700	125469920	15610	15630	15630	15600	2980
703	20240304	090600	78929950	15630	15660	15660	15630	768
704	20240304	090500	66909950	15660	15660	15660	15640	845
705	20240304	090400	53679730	15660	15670	15700	15660	196
706	20240304	090300	50607570	15710	15700	15720	15670	1013
707	20240304	090200	34702560	15700	15770	15770	15700	374
708	20240304	090100	28824650	15720	15720	15820	15710	401
709	20240304	090000	22522970	15710	15710	15890	15710	1431