KissMeData/037370/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192000	708625040	9770	9770	9770	9770	191
3	20240305	191900	708625040	9770	9770	9770	9770	0
4	20240305	191800	708625040	9770	9770	9770	9770	0
5	20240305	191700	708625040	9770	9770	9770	9770	0
6	20240305	191600	708625040	9770	9770	9770	9770	0
7	20240305	191500	708625040	9770	9770	9770	9770	0
8	20240305	191400	708625040	9770	9770	9770	9770	0
9	20240305	191300	708625040	9770	9770	9770	9770	0
10	20240305	191200	708625040	9770	9770	9770	9770	0
11	20240305	191100	708625040	9770	9770	9770	9770	0
12	20240305	191000	708625040	9770	9770	9770	9770	0
13	20240305	190900	708625040	9770	9770	9770	9770	0
14	20240305	190800	708625040	9770	9770	9770	9770	0
15	20240305	190700	708625040	9770	9770	9770	9770	0
16	20240305	190600	708625040	9770	9770	9770	9770	0
17	20240305	190500	708625040	9770	9770	9770	9770	0
18	20240305	190400	708625040	9770	9770	9770	9770	0
19	20240305	190300	708625040	9770	9770	9770	9770	0
20	20240305	190200	708625040	9770	9770	9770	9770	0
21	20240305	190100	708625040	9770	9770	9770	9770	0
22	20240305	190000	708625040	9770	9770	9770	9770	0
23	20240305	185900	708625040	9770	9770	9770	9770	0
24	20240305	185800	708625040	9770	9770	9770	9770	0
25	20240305	185700	708625040	9770	9770	9770	9770	0
26	20240305	185600	708625040	9770	9770	9770	9770	0
27	20240305	185500	708625040	9770	9770	9770	9770	0
28	20240305	185400	708625040	9770	9770	9770	9770	0
29	20240305	185300	708625040	9770	9770	9770	9770	0
30	20240305	185200	708625040	9770	9770	9770	9770	0
31	20240305	185100	708625040	9770	9770	9770	9770	0
32	20240305	185000	708625040	9770	9770	9770	9770	191
33	20240305	184900	708625040	9770	9770	9770	9770	0
34	20240305	184800	708625040	9770	9770	9770	9770	0
35	20240305	184700	708625040	9770	9770	9770	9770	0
36	20240305	184600	708625040	9770	9770	9770	9770	0
37	20240305	184500	708625040	9770	9770	9770	9770	0
38	20240305	184400	708625040	9770	9770	9770	9770	0
39	20240305	184300	708625040	9770	9770	9770	9770	0
40	20240305	184200	708625040	9770	9770	9770	9770	0
41	20240305	184100	708625040	9770	9770	9770	9770	0
42	20240305	184000	708625040	9770	9770	9770	9770	0
43	20240305	183900	708625040	9770	9770	9770	9770	0
44	20240305	183800	708625040	9770	9770	9770	9770	0
45	20240305	183700	708625040	9770	9770	9770	9770	0
46	20240305	183600	708625040	9770	9770	9770	9770	0
47	20240305	183500	708625040	9770	9770	9770	9770	0
48	20240305	183400	708625040	9770	9770	9770	9770	0
49	20240305	183300	708625040	9770	9770	9770	9770	0
50	20240305	183200	708625040	9770	9770	9770	9770	0
51	20240305	183100	708625040	9770	9770	9770	9770	0
52	20240305	183000	708625040	9770	9770	9770	9770	0
53	20240305	182900	708625040	9770	9770	9770	9770	0
54	20240305	182800	708625040	9770	9770	9770	9770	0
55	20240305	182700	708625040	9770	9770	9770	9770	0
56	20240305	182600	708625040	9770	9770	9770	9770	0
57	20240305	182500	708625040	9770	9770	9770	9770	0
58	20240305	182400	708625040	9770	9770	9770	9770	0
59	20240305	182300	708625040	9770	9770	9770	9770	0
60	20240305	182200	708625040	9770	9770	9770	9770	0
61	20240305	182100	708625040	9770	9770	9770	9770	0
62	20240305	182000	708625040	9770	9770	9770	9770	191
63	20240305	181900	708625040	9770	9770	9770	9770	0
64	20240305	181800	708625040	9770	9770	9770	9770	0
65	20240305	181700	708625040	9770	9770	9770	9770	0
66	20240305	181600	708625040	9770	9770	9770	9770	0
67	20240305	181500	708625040	9770	9770	9770	9770	0
68	20240305	181400	708625040	9770	9770	9770	9770	0
69	20240305	181300	708625040	9770	9770	9770	9770	0
70	20240305	181200	708625040	9770	9770	9770	9770	0
71	20240305	181100	708625040	9770	9770	9770	9770	0
72	20240305	181000	708625040	9770	9770	9770	9770	0
73	20240305	180900	708625040	9770	9770	9770	9770	0
74	20240305	180800	708625040	9770	9770	9770	9770	0
75	20240305	180700	708625040	9770	9770	9770	9770	0
76	20240305	180600	708625040	9770	9770	9770	9770	0
77	20240305	180500	708625040	9770	9770	9770	9770	0
78	20240305	180400	708625040	9770	9770	9770	9770	0
79	20240305	180300	708625040	9770	9770	9770	9770	0
80	20240305	180200	708625040	9770	9770	9770	9770	0
81	20240305	180100	708625040	9770	9770	9770	9770	0
82	20240305	180000	708625040	9770	9770	9770	9770	0
83	20240305	175900	708625040	9770	9770	9770	9770	0
84	20240305	175800	708625040	9770	9770	9770	9770	0
85	20240305	175700	708625040	9770	9770	9770	9770	0
86	20240305	175600	708625040	9770	9770	9770	9770	0
87	20240305	175500	708625040	9770	9770	9770	9770	0
88	20240305	175400	708625040	9770	9770	9770	9770	0
89	20240305	175300	708625040	9770	9770	9770	9770	0
90	20240305	175200	708625040	9770	9770	9770	9770	0
91	20240305	175100	708625040	9770	9770	9770	9770	0
92	20240305	175000	708625040	9770	9770	9770	9770	191
93	20240305	174900	708625040	9770	9770	9770	9770	0
94	20240305	174800	708625040	9770	9770	9770	9770	0
95	20240305	174700	708625040	9770	9770	9770	9770	0
96	20240305	174600	708625040	9770	9770	9770	9770	0
97	20240305	174500	708625040	9770	9770	9770	9770	0
98	20240305	174400	708625040	9770	9770	9770	9770	0
99	20240305	174300	708625040	9770	9770	9770	9770	0
100	20240305	174200	708625040	9770	9770	9770	9770	0
101	20240305	174100	708625040	9770	9770	9770	9770	0
102	20240305	174000	708625040	9770	9770	9770	9770	0
103	20240305	173900	708625040	9770	9770	9770	9770	0
104	20240305	173800	708625040	9770	9770	9770	9770	0
105	20240305	173700	708625040	9770	9770	9770	9770	0
106	20240305	173600	708625040	9770	9770	9770	9770	0
107	20240305	173500	708625040	9770	9770	9770	9770	0
108	20240305	173400	708625040	9770	9770	9770	9770	0
109	20240305	173300	708625040	9770	9770	9770	9770	0
110	20240305	173200	708625040	9770	9770	9770	9770	0
111	20240305	173100	708625040	9770	9770	9770	9770	0
112	20240305	173000	708625040	9770	9770	9770	9770	0
113	20240305	172900	708625040	9770	9770	9770	9770	0
114	20240305	172800	708625040	9770	9770	9770	9770	0
115	20240305	172700	708625040	9770	9770	9770	9770	0
116	20240305	172600	708625040	9770	9770	9770	9770	0
117	20240305	172500	708625040	9770	9770	9770	9770	0
118	20240305	172400	708625040	9770	9770	9770	9770	0
119	20240305	172300	708625040	9770	9770	9770	9770	0
120	20240305	172200	708625040	9770	9770	9770	9770	0
121	20240305	172100	708625040	9770	9770	9770	9770	0
122	20240305	172000	708625040	9770	9770	9770	9770	191
123	20240305	171900	708625040	9770	9770	9770	9770	0
124	20240305	171800	708625040	9770	9770	9770	9770	0
125	20240305	171700	708625040	9770	9770	9770	9770	0
126	20240305	171600	708625040	9770	9770	9770	9770	0
127	20240305	171500	708625040	9770	9770	9770	9770	0
128	20240305	171400	708625040	9770	9770	9770	9770	0
129	20240305	171300	708625040	9770	9770	9770	9770	0
130	20240305	171200	708625040	9770	9770	9770	9770	0
131	20240305	171100	708625040	9770	9770	9770	9770	0
132	20240305	171000	708625040	9770	9770	9770	9770	0
133	20240305	170900	708625040	9770	9770	9770	9770	0
134	20240305	170800	708625040	9770	9770	9770	9770	0
135	20240305	170700	708625040	9770	9770	9770	9770	0
136	20240305	170600	708625040	9770	9770	9770	9770	0
137	20240305	170500	708625040	9770	9770	9770	9770	0
138	20240305	170400	708625040	9770	9770	9770	9770	0
139	20240305	170300	708625040	9770	9770	9770	9770	0
140	20240305	170200	708625040	9770	9770	9770	9770	0
141	20240305	170100	708625040	9770	9770	9770	9770	0
142	20240305	170000	708625040	9770	9770	9770	9770	0
143	20240305	165900	708625040	9770	9770	9770	9770	0
144	20240305	165800	708625040	9770	9770	9770	9770	0
145	20240305	165700	708625040	9770	9770	9770	9770	0
146	20240305	165600	708625040	9770	9770	9770	9770	0
147	20240305	165500	708625040	9770	9770	9770	9770	0
148	20240305	165400	708625040	9770	9770	9770	9770	0
149	20240305	165300	708625040	9770	9770	9770	9770	0
150	20240305	165200	708625040	9770	9770	9770	9770	0
151	20240305	165100	708625040	9770	9770	9770	9770	0
152	20240305	165000	708625040	9770	9770	9770	9770	191
153	20240305	164900	708625040	9770	9770	9770	9770	0
154	20240305	164800	708625040	9770	9770	9770	9770	0
155	20240305	164700	708625040	9770	9770	9770	9770	0
156	20240305	164600	708625040	9770	9770	9770	9770	0
157	20240305	164500	708625040	9770	9770	9770	9770	0
158	20240305	164400	708625040	9770	9770	9770	9770	0
159	20240305	164300	708625040	9770	9770	9770	9770	0
160	20240305	164200	708625040	9770	9770	9770	9770	0
161	20240305	164100	708625040	9770	9770	9770	9770	0
162	20240305	164000	708625040	9770	9770	9770	9770	0
163	20240305	163900	708625040	9770	9770	9770	9770	0
164	20240305	163800	708625040	9770	9770	9770	9770	0
165	20240305	163700	708625040	9770	9770	9770	9770	0
166	20240305	163600	708625040	9770	9770	9770	9770	0
167	20240305	163500	708625040	9770	9770	9770	9770	0
168	20240305	163400	708625040	9770	9770	9770	9770	0
169	20240305	163300	708625040	9770	9770	9770	9770	0
170	20240305	163200	708625040	9770	9770	9770	9770	0
171	20240305	163100	708625040	9770	9770	9770	9770	0
172	20240305	163000	708625040	9770	9770	9770	9770	0
173	20240305	162900	708625040	9770	9770	9770	9770	0
174	20240305	162800	708625040	9770	9770	9770	9770	0
175	20240305	162700	708625040	9770	9770	9770	9770	0
176	20240305	162600	708625040	9770	9770	9770	9770	0
177	20240305	162500	708625040	9770	9770	9770	9770	0
178	20240305	162400	708625040	9770	9770	9770	9770	0
179	20240305	162300	708625040	9770	9770	9770	9770	0
180	20240305	162200	708625040	9770	9770	9770	9770	0
181	20240305	162100	708625040	9770	9770	9770	9770	0
182	20240305	162000	708625040	9770	9770	9770	9770	191
183	20240305	161900	708625040	9770	9770	9770	9770	0
184	20240305	161800	708625040	9770	9770	9770	9770	0
185	20240305	161700	708625040	9770	9770	9770	9770	0
186	20240305	161600	708625040	9770	9770	9770	9770	0
187	20240305	161500	708625040	9770	9770	9770	9770	0
188	20240305	161400	708625040	9770	9770	9770	9770	0
189	20240305	161300	708625040	9770	9770	9770	9770	0
190	20240305	161200	708625040	9770	9770	9770	9770	0
191	20240305	161100	708625040	9770	9770	9770	9770	0
192	20240305	161000	708625040	9770	9770	9770	9770	0
193	20240305	160900	708625040	9770	9770	9770	9770	0
194	20240305	160800	708625040	9770	9770	9770	9770	0
195	20240305	160700	708625040	9770	9770	9770	9770	0
196	20240305	160600	708625040	9770	9770	9770	9770	0
197	20240305	160500	708625040	9770	9770	9770	9770	0
198	20240305	160400	708625040	9770	9770	9770	9770	0
199	20240305	160300	708625040	9770	9770	9770	9770	0
200	20240305	160200	708625040	9770	9770	9770	9770	0
201	20240305	160100	708625040	9770	9770	9770	9770	0
202	20240305	160000	708625040	9770	9770	9770	9770	0
203	20240305	155900	708625040	9770	9770	9770	9770	0
204	20240305	155800	708625040	9770	9770	9770	9770	0
205	20240305	155700	708625040	9770	9770	9770	9770	0
206	20240305	155600	708625040	9770	9770	9770	9770	0
207	20240305	155500	708625040	9770	9770	9770	9770	0
208	20240305	155400	708625040	9770	9770	9770	9770	0
209	20240305	155300	708625040	9770	9770	9770	9770	0
210	20240305	155200	708625040	9770	9770	9770	9770	0
211	20240305	155100	708625040	9770	9770	9770	9770	0
212	20240305	155000	708625040	9770	9770	9770	9770	191
213	20240305	154900	708625040	9770	9770	9770	9770	0
214	20240305	154800	708625040	9770	9770	9770	9770	0
215	20240305	154700	708625040	9770	9770	9770	9770	0
216	20240305	154600	708625040	9770	9770	9770	9770	0
217	20240305	154500	708625040	9770	9770	9770	9770	0
218	20240305	154400	708625040	9770	9770	9770	9770	0
219	20240305	154300	708625040	9770	9770	9770	9770	0
220	20240305	154200	708625040	9770	9770	9770	9770	0
221	20240305	154100	708625040	9770	9770	9770	9770	0
222	20240305	154000	708625040	9770	9770	9770	9770	0
223	20240305	153900	708625040	9770	9770	9770	9770	0
224	20240305	153800	708625040	9770	9770	9770	9770	0
225	20240305	153700	708625040	9770	9770	9770	9770	0
226	20240305	153600	708625040	9770	9770	9770	9770	0
227	20240305	153500	708625040	9770	9770	9770	9770	0
228	20240305	153400	708625040	9770	9770	9770	9770	0
229	20240305	153300	708625040	9770	9770	9770	9770	0
230	20240305	153200	708625040	9770	9770	9770	9770	0
231	20240305	153100	708625040	9770	9770	9770	9770	0
232	20240305	153000	708625040	9770	9770	9770	9770	191
233	20240305	152900	706758970	9760	9760	9760	9760	0
234	20240305	152800	706758970	9760	9760	9760	9760	0
235	20240305	152700	706758970	9760	9760	9760	9760	0
236	20240305	152600	706758970	9760	9760	9760	9760	0
237	20240305	152500	706758970	9760	9760	9760	9760	0
238	20240305	152400	706758970	9760	9760	9760	9760	0
239	20240305	152300	706758970	9760	9760	9760	9760	0
240	20240305	152200	706758970	9760	9760	9760	9760	0
241	20240305	152100	706758970	9760	9760	9760	9760	0
242	20240305	152000	706758970	9760	9760	9760	9760	0
243	20240305	151900	706758970	9760	9760	9760	9750	601
244	20240305	151800	700893510	9770	9770	9770	9770	1
245	20240305	151700	700883740	9760	9760	9760	9760	0
246	20240305	151600	700883740	9760	9770	9770	9760	420
247	20240305	151500	696784340	9770	9770	9770	9770	1
248	20240305	151400	696774570	9760	9760	9760	9760	0
249	20240305	151300	696774570	9760	9760	9760	9760	20
250	20240305	151200	696579370	9760	9760	9760	9760	129
251	20240305	151100	695320330	9760	9760	9760	9760	0
252	20240305	151000	695320330	9760	9760	9760	9760	22
253	20240305	150900	695105610	9770	9770	9770	9770	0
254	20240305	150800	695105610	9770	9770	9770	9770	100
255	20240305	150700	694128610	9780	9780	9780	9780	0
256	20240305	150600	694128610	9780	9780	9780	9780	20
257	20240305	150500	693933010	9780	9780	9780	9780	50
258	20240305	150400	693444010	9780	9780	9780	9780	0
259	20240305	150300	693444010	9780	9760	9780	9760	124
260	20240305	150200	692231770	9800	9800	9800	9800	0
261	20240305	150100	692231770	9800	9800	9800	9800	0
262	20240305	150000	692231770	9800	9800	9800	9790	253
263	20240305	145900	689753250	9810	9790	9810	9790	55
264	20240305	145800	689213880	9790	9780	9790	9780	33
265	20240305	145700	688891040	9780	9780	9780	9780	7
266	20240305	145600	688822580	9780	9770	9780	9770	20
267	20240305	145500	688626990	9770	9760	9770	9760	17
268	20240305	145400	688460970	9760	9750	9760	9750	525
269	20240305	145300	683338740	9750	9750	9750	9750	0
270	20240305	145200	683338740	9750	9740	9750	9730	873
271	20240305	145100	674833600	9750	9750	9750	9750	0
272	20240305	145000	674833600	9750	9750	9750	9750	1
273	20240305	144900	674823850	9750	9750	9750	9750	0
274	20240305	144800	674823850	9750	9750	9750	9750	11
275	20240305	144700	674716600	9730	9730	9730	9730	20
276	20240305	144600	674522000	9730	9730	9730	9730	97
277	20240305	144500	673578190	9730	9730	9730	9730	12
278	20240305	144400	673461430	9750	9750	9750	9750	30
279	20240305	144300	673168930	9760	9760	9820	9760	568
280	20240305	144200	667613710	9750	9750	9750	9750	200
281	20240305	144100	665663710	9750	9730	9750	9720	195
282	20240305	144000	663765960	9750	9750	9750	9750	369
283	20240305	143900	660168210	9750	9720	9750	9720	120
284	20240305	143800	659000310	9730	9730	9730	9730	896
285	20240305	143700	650282230	9730	9730	9730	9730	1401
286	20240305	143600	636650500	9740	9750	9750	9740	211
287	20240305	143500	634594250	9760	9760	9760	9750	77
288	20240305	143400	633842930	9760	9740	9760	9740	205
289	20240305	143300	631844530	9740	9740	9740	9740	5
290	20240305	143200	631795830	9730	9730	9730	9730	0
291	20240305	143100	631795830	9730	9730	9730	9730	0
292	20240305	143000	631795830	9730	9740	9740	9730	1749
293	20240305	142900	614777740	9740	9750	9750	9740	33
294	20240305	142800	614456010	9750	9740	9750	9740	70
295	20240305	142700	613773710	9740	9740	9740	9740	40
296	20240305	142600	613384110	9740	9740	9740	9740	130
297	20240305	142500	612117910	9740	9740	9740	9740	2
298	20240305	142400	612098430	9730	9740	9740	9730	517
299	20240305	142300	607063950	9740	9740	9740	9740	7
300	20240305	142200	606995770	9760	9750	9760	9750	66
301	20240305	142100	606352060	9750	9750	9750	9750	27
302	20240305	142000	606088810	9750	9750	9750	9750	57
303	20240305	141900	605533060	9750	9750	9750	9750	15
304	20240305	141800	605386810	9750	9750	9750	9750	52
305	20240305	141700	604879810	9750	9750	9750	9750	8
306	20240305	141600	604801810	9750	9750	9750	9750	110
307	20240305	141500	603729310	9750	9740	9750	9740	28
308	20240305	141400	603456540	9740	9750	9750	9740	639
309	20240305	141300	597232580	9760	9750	9760	9750	32
310	20240305	141200	596920560	9750	9750	9760	9750	501
311	20240305	141100	592035800	9750	9750	9750	9750	10
312	20240305	141000	591938300	9750	9750	9750	9740	509
313	20240305	140900	586980200	9750	9750	9750	9750	10
314	20240305	140800	586882700	9750	9750	9750	9750	37
315	20240305	140700	586521950	9750	9750	9750	9750	15
316	20240305	140600	586375700	9750	9750	9750	9750	20
317	20240305	140500	586180700	9750	9750	9750	9750	3
318	20240305	140400	586151450	9750	9760	9760	9750	2
319	20240305	140300	586131940	9760	9750	9760	9750	61
320	20240305	140200	585537180	9750	9750	9750	9750	794
321	20240305	140100	577795680	9750	9760	9760	9750	200
322	20240305	140000	575844680	9760	9760	9760	9760	62
323	20240305	135900	575239560	9750	9750	9750	9750	5
324	20240305	135800	575190810	9760	9760	9760	9760	0
325	20240305	135700	575190810	9760	9760	9760	9760	11
326	20240305	135600	575083450	9760	9760	9760	9760	2
327	20240305	135500	575063930	9760	9760	9760	9760	5
328	20240305	135400	575015130	9760	9760	9760	9760	100
329	20240305	135300	574039130	9760	9760	9760	9760	8
330	20240305	135200	573961050	9760	9760	9760	9760	122
331	20240305	135100	572770330	9750	9760	9760	9750	345
332	20240305	135000	569406500	9760	9760	9760	9760	70
333	20240305	134900	568723300	9760	9760	9760	9760	234
334	20240305	134800	566439460	9760	9760	9760	9760	935
335	20240305	134700	557313860	9770	9770	9770	9770	0
336	20240305	134600	557313860	9770	9770	9770	9770	5
337	20240305	134500	557265010	9770	9770	9770	9770	13
338	20240305	134400	557138000	9770	9770	9770	9770	0
339	20240305	134300	557138000	9770	9770	9770	9770	3
340	20240305	134200	557108690	9770	9770	9770	9770	130
341	20240305	134100	555838590	9770	9770	9770	9770	3
342	20240305	134000	555809280	9770	9770	9770	9770	32
343	20240305	133900	555496640	9770	9770	9770	9770	123
344	20240305	133800	554294930	9770	9760	9770	9760	208
345	20240305	133700	552264770	9760	9760	9760	9760	0
346	20240305	133600	552264770	9760	9760	9760	9760	0
347	20240305	133500	552264770	9760	9760	9760	9760	205
348	20240305	133400	550263970	9750	9770	9770	9750	125
349	20240305	133300	549045120	9750	9800	9800	9750	5283
350	20240305	133200	497376210	9800	9800	9800	9800	55
351	20240305	133100	496837210	9800	9800	9800	9800	0
352	20240305	133000	496837210	9800	9800	9800	9800	200
353	20240305	132900	494877210	9800	9800	9800	9800	0
354	20240305	132800	494877210	9800	9800	9800	9800	1
355	20240305	132700	494867410	9800	9800	9800	9800	1
356	20240305	132600	494857610	9800	9800	9800	9800	0
357	20240305	132500	494857610	9800	9800	9800	9800	0
358	20240305	132400	494857610	9800	9800	9800	9800	30
359	20240305	132300	494563610	9800	9800	9800	9800	15
360	20240305	132200	494416610	9800	9800	9800	9800	8
361	20240305	132100	494338210	9800	9800	9800	9800	50
362	20240305	132000	493848210	9800	9800	9800	9800	50
363	20240305	131900	493358210	9790	9800	9800	9790	396
364	20240305	131800	489478980	9800	9800	9800	9790	4
365	20240305	131700	489439790	9800	9800	9800	9800	0
366	20240305	131600	489439790	9800	9800	9800	9800	0
367	20240305	131500	489439790	9800	9800	9800	9790	210
368	20240305	131400	487381840	9800	9800	9800	9800	25
369	20240305	131300	487136840	9800	9800	9800	9800	27
370	20240305	131200	486872240	9790	9800	9800	9790	2769
371	20240305	131100	459763610	9800	9800	9800	9800	102
372	20240305	131000	458764010	9800	9810	9810	9800	1421
373	20240305	130900	444837710	9810	9810	9810	9810	0
374	20240305	130800	444837710	9810	9810	9810	9810	0
375	20240305	130700	444837710	9810	9810	9810	9810	119
376	20240305	130600	443670320	9820	9820	9820	9820	0
377	20240305	130500	443670320	9820	9820	9820	9820	1
378	20240305	130400	443660500	9810	9820	9820	9810	674
379	20240305	130300	437048480	9820	9820	9820	9820	0
380	20240305	130200	437048480	9820	9820	9820	9820	0
381	20240305	130100	437048480	9820	9820	9820	9820	11
382	20240305	130000	436940460	9830	9830	9830	9830	0
383	20240305	125900	436940460	9830	9830	9830	9830	0
384	20240305	125800	436940460	9830	9830	9830	9830	60
385	20240305	125700	436350660	9830	9830	9830	9830	20
386	20240305	125600	436154060	9830	9830	9830	9830	61
387	20240305	125500	435554430	9830	9830	9830	9830	0
388	20240305	125400	435554430	9830	9830	9830	9830	0
389	20240305	125300	435554430	9830	9830	9830	9830	0
390	20240305	125200	435554430	9830	9830	9830	9830	100
391	20240305	125100	434571430	9830	9830	9830	9830	0
392	20240305	125000	434571430	9830	9830	9830	9830	0
393	20240305	124900	434571430	9830	9820	9830	9820	3
394	20240305	124800	434541960	9830	9810	9830	9810	15
395	20240305	124700	434394790	9830	9830	9830	9830	0
396	20240305	124600	434394790	9830	9820	9830	9820	44
397	20240305	124500	433962700	9830	9830	9830	9830	0
398	20240305	124400	433962700	9830	9830	9830	9830	1
399	20240305	124300	433952870	9810	9810	9810	9810	0
400	20240305	124200	433952870	9810	9810	9810	9810	0
401	20240305	124100	433952870	9810	9810	9810	9810	22
402	20240305	124000	433737050	9830	9830	9830	9830	0
403	20240305	123900	433737050	9830	9830	9830	9830	1
404	20240305	123800	433727220	9830	9830	9830	9830	0
405	20240305	123700	433727220	9830	9830	9830	9830	1
406	20240305	123600	433717390	9810	9820	9820	9810	57
407	20240305	123500	433157720	9810	9820	9820	9810	163
408	20240305	123400	431557190	9820	9820	9820	9820	21
409	20240305	123300	431350970	9840	9840	9840	9840	1
410	20240305	123200	431341130	9820	9820	9820	9820	0
411	20240305	123100	431341130	9820	9820	9820	9820	0
412	20240305	123000	431341130	9820	9820	9820	9820	0
413	20240305	122900	431341130	9820	9820	9820	9820	0
414	20240305	122800	431341130	9820	9820	9820	9820	0
415	20240305	122700	431341130	9820	9820	9820	9820	42
416	20240305	122600	430928690	9820	9820	9820	9820	0
417	20240305	122500	430928690	9820	9820	9820	9820	0
418	20240305	122400	430928690	9820	9820	9820	9820	0
419	20240305	122300	430928690	9820	9820	9820	9820	1
420	20240305	122200	430918870	9810	9810	9810	9810	0
421	20240305	122100	430918870	9810	9810	9810	9810	0
422	20240305	122000	430918870	9810	9820	9820	9810	1020
423	20240305	121900	420912470	9820	9820	9820	9820	68
424	20240305	121800	420244710	9830	9830	9830	9830	622
425	20240305	121700	414130450	9830	9830	9830	9830	0
426	20240305	121600	414130450	9830	9830	9830	9830	16
427	20240305	121500	413973170	9830	9830	9830	9830	0
428	20240305	121400	413973170	9830	9830	9830	9830	310
429	20240305	121300	410925870	9830	9830	9830	9830	1
430	20240305	121200	410916040	9830	9830	9830	9830	0
431	20240305	121100	410916040	9830	9830	9830	9830	0
432	20240305	121000	410916040	9830	9830	9830	9830	0
433	20240305	120900	410916040	9830	9830	9830	9830	0
434	20240305	120800	410916040	9830	9830	9830	9830	0
435	20240305	120700	410916040	9830	9820	9830	9820	377
436	20240305	120600	407211890	9820	9820	9820	9820	15
437	20240305	120500	407064590	9820	9820	9820	9820	8
438	20240305	120400	406986030	9820	9820	9820	9820	1
439	20240305	120300	406976210	9820	9820	9820	9820	1
440	20240305	120200	406966390	9820	9820	9820	9820	164
441	20240305	120100	405355910	9820	9820	9820	9820	0
442	20240305	120000	405355910	9820	9820	9820	9820	0
443	20240305	115900	405355910	9820	9820	9820	9820	10
444	20240305	115800	405257710	9830	9830	9830	9830	0
445	20240305	115700	405257710	9830	9830	9830	9830	10
446	20240305	115600	405159410	9820	9820	9820	9820	3
447	20240305	115500	405129950	9820	9820	9820	9820	13
448	20240305	115400	405002290	9820	9820	9820	9820	0
449	20240305	115300	405002290	9820	9820	9820	9820	0
450	20240305	115200	405002290	9820	9820	9820	9820	1
451	20240305	115100	404992470	9820	9820	9820	9820	0
452	20240305	115000	404992470	9820	9820	9820	9820	0
453	20240305	114900	404992470	9820	9820	9820	9820	0
454	20240305	114800	404992470	9820	9820	9820	9820	0
455	20240305	114700	404992470	9820	9820	9820	9820	169
456	20240305	114600	403332890	9810	9810	9810	9810	0
457	20240305	114500	403332890	9810	9810	9810	9810	0
458	20240305	114400	403332890	9810	9810	9810	9810	0
459	20240305	114300	403332890	9810	9810	9810	9810	50
460	20240305	114200	402842390	9810	9810	9810	9810	0
461	20240305	114100	402842390	9810	9810	9810	9810	210
462	20240305	114000	400782290	9810	9810	9810	9810	0
463	20240305	113900	400782290	9810	9810	9810	9810	0
464	20240305	113800	400782290	9810	9810	9810	9810	0
465	20240305	113700	400782290	9810	9810	9810	9810	400
466	20240305	113600	396858290	9820	9820	9820	9820	1
467	20240305	113500	396848470	9820	9820	9820	9820	2
468	20240305	113400	396828830	9820	9820	9820	9820	2
469	20240305	113300	396809190	9810	9810	9810	9810	955
470	20240305	113200	387440640	9810	9810	9810	9810	188
471	20240305	113100	385596360	9820	9820	9820	9820	1
472	20240305	113000	385586540	9820	9810	9820	9810	45
473	20240305	112900	385144990	9810	9810	9810	9810	0
474	20240305	112800	385144990	9810	9810	9810	9810	0
475	20240305	112700	385144990	9810	9810	9810	9810	0
476	20240305	112600	385144990	9810	9810	9810	9810	0
477	20240305	112500	385144990	9810	9810	9810	9810	0
478	20240305	112400	385144990	9810	9810	9810	9810	0
479	20240305	112300	385144990	9810	9810	9810	9810	0
480	20240305	112200	385144990	9810	9810	9810	9810	0
481	20240305	112100	385144990	9810	9810	9810	9810	21
482	20240305	112000	384938980	9810	9810	9810	9810	0
483	20240305	111900	384938980	9810	9810	9810	9810	100
484	20240305	111800	383957980	9800	9800	9800	9800	0
485	20240305	111700	383957980	9800	9800	9820	9800	3704
486	20240305	111600	347658760	9810	9810	9810	9810	190
487	20240305	111500	345794860	9810	9820	9820	9810	352
488	20240305	111400	342340450	9830	9830	9830	9830	0
489	20240305	111300	342340450	9830	9830	9830	9830	1
490	20240305	111200	342330620	9830	9830	9830	9830	0
491	20240305	111100	342330620	9830	9830	9830	9830	1
492	20240305	111000	342320790	9830	9830	9830	9830	1
493	20240305	110900	342310960	9830	9820	9830	9820	35
494	20240305	110800	341966960	9830	9830	9830	9830	1
495	20240305	110700	341957130	9830	9830	9830	9830	0
496	20240305	110600	341957130	9830	9830	9830	9830	10
497	20240305	110500	341858830	9830	9830	9830	9830	0
498	20240305	110400	341858830	9830	9830	9830	9830	110
499	20240305	110300	340777530	9830	9830	9830	9830	0
500	20240305	110200	340777530	9830	9830	9830	9830	0
501	20240305	110100	340777530	9830	9830	9830	9830	0
502	20240305	110000	340777530	9830	9830	9830	9830	0
503	20240305	105900	340777530	9830	9830	9830	9830	1
504	20240305	105800	340767700	9830	9820	9830	9820	11
505	20240305	105700	340659670	9830	9830	9830	9830	0
506	20240305	105600	340659670	9830	9830	9830	9830	13
507	20240305	105500	340531880	9820	9820	9820	9820	0
508	20240305	105400	340531880	9820	9820	9820	9820	1
509	20240305	105300	340522060	9820	9820	9820	9820	0
510	20240305	105200	340522060	9820	9820	9820	9820	0
511	20240305	105100	340522060	9820	9820	9820	9820	998
512	20240305	105000	330721700	9810	9830	9830	9810	486
513	20240305	104900	325953810	9830	9830	9830	9830	2
514	20240305	104800	325934150	9830	9830	9830	9830	1
515	20240305	104700	325924320	9820	9820	9820	9820	0
516	20240305	104600	325924320	9820	9820	9820	9820	0
517	20240305	104500	325924320	9820	9820	9820	9820	11
518	20240305	104400	325816300	9820	9820	9820	9820	4
519	20240305	104300	325777020	9810	9810	9810	9810	1
520	20240305	104200	325767210	9810	9820	9820	9800	223
521	20240305	104100	323579340	9820	9820	9820	9820	1
522	20240305	104000	323569520	9830	9830	9830	9830	3
523	20240305	103900	323540030	9830	9830	9830	9830	10
524	20240305	103800	323441730	9830	9820	9830	9820	122
525	20240305	103700	322242690	9830	9830	9830	9830	30
526	20240305	103600	321947790	9810	9810	9810	9810	1
527	20240305	103500	321937980	9820	9820	9820	9820	0
528	20240305	103400	321937980	9820	9820	9820	9820	2
529	20240305	103300	321918340	9820	9820	9820	9820	261
530	20240305	103200	319355320	9830	9830	9830	9830	0
531	20240305	103100	319355320	9830	9830	9830	9830	10
532	20240305	103000	319257020	9820	9820	9820	9820	39
533	20240305	102900	318874040	9820	9820	9820	9820	0
534	20240305	102800	318874040	9820	9820	9820	9820	0
535	20240305	102700	318874040	9820	9820	9820	9820	50
536	20240305	102600	318383040	9810	9810	9810	9810	0
537	20240305	102500	318383040	9810	9810	9810	9810	0
538	20240305	102400	318383040	9810	9800	9810	9800	1661
539	20240305	102300	302104880	9800	9800	9800	9800	307
540	20240305	102200	299096280	9800	9800	9800	9800	0
541	20240305	102100	299096280	9800	9800	9800	9800	20
542	20240305	102000	298900280	9800	9810	9810	9800	450
543	20240305	101900	294486280	9800	9800	9800	9800	1
544	20240305	101800	294476480	9810	9810	9810	9810	0
545	20240305	101700	294476480	9810	9810	9810	9810	1
546	20240305	101600	294466670	9800	9810	9810	9800	342
547	20240305	101500	291111950	9810	9820	9820	9810	1228
548	20240305	101400	279065220	9830	9820	9830	9820	97
549	20240305	101300	278112670	9810	9810	9810	9810	80
550	20240305	101200	277327870	9820	9820	9820	9820	565
551	20240305	101100	271779570	9820	9820	9820	9820	0
552	20240305	101000	271779570	9820	9820	9820	9820	0
553	20240305	100900	271779570	9820	9820	9820	9820	0
554	20240305	100800	271779570	9820	9820	9820	9820	200
555	20240305	100700	269815570	9820	9820	9820	9820	0
556	20240305	100600	269815570	9820	9820	9820	9820	1
557	20240305	100500	269805750	9810	9820	9820	9810	598
558	20240305	100400	263938290	9820	9820	9820	9820	0
559	20240305	100300	263938290	9820	9820	9820	9820	15
560	20240305	100200	263790990	9800	9800	9800	9800	0
561	20240305	100100	263790990	9800	9800	9800	9800	0
562	20240305	100000	263790990	9800	9840	9840	9800	340
563	20240305	095900	260456940	9830	9800	9830	9800	360
564	20240305	095800	256922640	9800	9810	9810	9800	2164
565	20240305	095700	235697200	9810	9810	9810	9810	3
566	20240305	095600	235667770	9810	9810	9810	9810	12
567	20240305	095500	235550050	9800	9810	9810	9800	2802
568	20240305	095400	208089200	9810	9810	9810	9810	90
569	20240305	095300	207206300	9810	9820	9820	9810	1503
570	20240305	095200	192461740	9810	9810	9810	9810	0
571	20240305	095100	192461740	9810	9810	9810	9810	240
572	20240305	095000	190107340	9810	9810	9820	9810	98
573	20240305	094900	189145540	9810	9820	9820	9810	229
574	20240305	094800	186899000	9810	9820	9820	9810	610
575	20240305	094700	180913830	9820	9830	9830	9820	251
576	20240305	094600	178448990	9840	9840	9840	9840	24
577	20240305	094500	178212830	9850	9850	9850	9850	59
578	20240305	094400	177631680	9860	9860	9860	9860	0
579	20240305	094300	177631680	9860	9860	9860	9860	4
580	20240305	094200	177592240	9860	9860	9860	9860	400
581	20240305	094100	173648240	9860	9860	9860	9860	13
582	20240305	094000	173520060	9860	9860	9860	9860	100
583	20240305	093900	172534060	9860	9860	9860	9860	4
584	20240305	093800	172494620	9860	9830	9860	9830	322
585	20240305	093700	169329330	9850	9840	9850	9840	26
586	20240305	093600	169073430	9840	9840	9840	9840	5
587	20240305	093500	169024230	9810	9810	9810	9810	0
588	20240305	093400	169024230	9810	9820	9820	9810	10
589	20240305	093300	168926110	9810	9810	9810	9810	2
590	20240305	093200	168906490	9800	9810	9810	9800	2154
591	20240305	093100	147776700	9810	9810	9810	9800	173
592	20240305	093000	146079780	9810	9810	9820	9810	13
593	20240305	092900	145952230	9810	9820	9820	9800	590
594	20240305	092800	140164350	9820	9850	9850	9820	1362
595	20240305	092700	126778000	9840	9870	9870	9840	260
596	20240305	092600	124219410	9880	9880	9880	9880	13
597	20240305	092500	124090970	9890	9890	9890	9890	5
598	20240305	092400	124041520	9890	9890	9890	9890	4
599	20240305	092300	124001960	9890	9890	9890	9890	13
600	20240305	092200	123873390	9900	9900	9900	9830	112
601	20240305	092100	122770810	9840	9870	9870	9840	3000
602	20240305	092000	93213820	9870	9870	9870	9870	6
603	20240305	091900	93154600	9860	9860	9860	9860	0
604	20240305	091800	93154600	9860	9860	9900	9860	627
605	20240305	091700	86967980	9860	9860	9860	9860	100
606	20240305	091600	85981980	9860	9900	9900	9860	2264
607	20240305	091500	63614520	9900	9910	9910	9900	628
608	20240305	091400	57397120	9910	9910	9910	9910	0
609	20240305	091300	57397120	9910	9940	9940	9910	1574
610	20240305	091200	41797490	9960	9970	9970	9960	55
611	20240305	091100	41249190	9970	9970	9970	9970	52
612	20240305	091000	40730750	9910	9910	9910	9910	0
613	20240305	090900	40730750	9910	9910	9910	9910	0
614	20240305	090800	40730750	9910	9970	9980	9910	301
615	20240305	090700	37745830	9910	9910	9910	9910	7
616	20240305	090600	37676460	9930	9900	9940	9890	970
617	20240305	090500	28046760	9890	9890	9890	9890	375
618	20240305	090400	24338010	9880	9940	9940	9880	259
619	20240305	090300	21778730	9880	9890	9890	9880	12
620	20240305	090200	21660160	9880	9900	9940	9880	214
621	20240305	090100	19541660	9910	9900	10080	9900	785
622	20240305	090000	11668900	9880	9930	9930	9880	1176