KissMeData/052790/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	193200	1331921410	9210	9210	9210	9210	2857
3	20240304	193100	1331921410	9210	9210	9210	9210	0
4	20240304	193000	1331921410	9210	9210	9210	9210	0
5	20240304	192900	1331921410	9210	9210	9210	9210	0
6	20240304	192800	1331921410	9210	9210	9210	9210	0
7	20240304	192700	1331921410	9210	9210	9210	9210	0
8	20240304	192600	1331921410	9210	9210	9210	9210	0
9	20240304	192500	1331921410	9210	9210	9210	9210	0
10	20240304	192400	1331921410	9210	9210	9210	9210	0
11	20240304	192300	1331921410	9210	9210	9210	9210	0
12	20240304	192200	1331921410	9210	9210	9210	9210	0
13	20240304	192100	1331921410	9210	9210	9210	9210	0
14	20240304	192000	1331921410	9210	9210	9210	9210	0
15	20240304	191900	1331921410	9210	9210	9210	9210	0
16	20240304	191800	1331921410	9210	9210	9210	9210	0
17	20240304	191700	1331921410	9210	9210	9210	9210	0
18	20240304	191600	1331921410	9210	9210	9210	9210	0
19	20240304	191500	1331921410	9210	9210	9210	9210	0
20	20240304	191400	1331921410	9210	9210	9210	9210	0
21	20240304	191300	1331921410	9210	9210	9210	9210	0
22	20240304	191200	1331921410	9210	9210	9210	9210	0
23	20240304	191100	1331921410	9210	9210	9210	9210	0
24	20240304	191000	1331921410	9210	9210	9210	9210	0
25	20240304	190900	1331921410	9210	9210	9210	9210	0
26	20240304	190800	1331921410	9210	9210	9210	9210	0
27	20240304	190700	1331921410	9210	9210	9210	9210	0
28	20240304	190600	1331921410	9210	9210	9210	9210	0
29	20240304	190500	1331921410	9210	9210	9210	9210	0
30	20240304	190400	1331921410	9210	9210	9210	9210	0
31	20240304	190300	1331921410	9210	9210	9210	9210	0
32	20240304	190200	1331921410	9210	9210	9210	9210	2857
33	20240304	190100	1331921410	9210	9210	9210	9210	0
34	20240304	190000	1331921410	9210	9210	9210	9210	0
35	20240304	185900	1331921410	9210	9210	9210	9210	0
36	20240304	185800	1331921410	9210	9210	9210	9210	0
37	20240304	185700	1331921410	9210	9210	9210	9210	0
38	20240304	185600	1331921410	9210	9210	9210	9210	0
39	20240304	185500	1331921410	9210	9210	9210	9210	0
40	20240304	185400	1331921410	9210	9210	9210	9210	0
41	20240304	185300	1331921410	9210	9210	9210	9210	0
42	20240304	185200	1331921410	9210	9210	9210	9210	0
43	20240304	185100	1331921410	9210	9210	9210	9210	0
44	20240304	185000	1331921410	9210	9210	9210	9210	0
45	20240304	184900	1331921410	9210	9210	9210	9210	0
46	20240304	184800	1331921410	9210	9210	9210	9210	0
47	20240304	184700	1331921410	9210	9210	9210	9210	0
48	20240304	184600	1331921410	9210	9210	9210	9210	0
49	20240304	184500	1331921410	9210	9210	9210	9210	0
50	20240304	184400	1331921410	9210	9210	9210	9210	0
51	20240304	184300	1331921410	9210	9210	9210	9210	0
52	20240304	184200	1331921410	9210	9210	9210	9210	0
53	20240304	184100	1331921410	9210	9210	9210	9210	0
54	20240304	184000	1331921410	9210	9210	9210	9210	0
55	20240304	183900	1331921410	9210	9210	9210	9210	0
56	20240304	183800	1331921410	9210	9210	9210	9210	0
57	20240304	183700	1331921410	9210	9210	9210	9210	0
58	20240304	183600	1331921410	9210	9210	9210	9210	0
59	20240304	183500	1331921410	9210	9210	9210	9210	0
60	20240304	183400	1331921410	9210	9210	9210	9210	0
61	20240304	183300	1331921410	9210	9210	9210	9210	0
62	20240304	183200	1331921410	9210	9210	9210	9210	2857
63	20240304	183100	1331921410	9210	9210	9210	9210	0
64	20240304	183000	1331921410	9210	9210	9210	9210	0
65	20240304	182900	1331921410	9210	9210	9210	9210	0
66	20240304	182800	1331921410	9210	9210	9210	9210	0
67	20240304	182700	1331921410	9210	9210	9210	9210	0
68	20240304	182600	1331921410	9210	9210	9210	9210	0
69	20240304	182500	1331921410	9210	9210	9210	9210	0
70	20240304	182400	1331921410	9210	9210	9210	9210	0
71	20240304	182300	1331921410	9210	9210	9210	9210	0
72	20240304	182200	1331921410	9210	9210	9210	9210	0
73	20240304	182100	1331921410	9210	9210	9210	9210	0
74	20240304	182000	1331921410	9210	9210	9210	9210	0
75	20240304	181900	1331921410	9210	9210	9210	9210	0
76	20240304	181800	1331921410	9210	9210	9210	9210	0
77	20240304	181700	1331921410	9210	9210	9210	9210	0
78	20240304	181600	1331921410	9210	9210	9210	9210	0
79	20240304	181500	1331921410	9210	9210	9210	9210	0
80	20240304	181400	1331921410	9210	9210	9210	9210	0
81	20240304	181300	1331921410	9210	9210	9210	9210	0
82	20240304	181200	1331921410	9210	9210	9210	9210	0
83	20240304	181100	1331921410	9210	9210	9210	9210	0
84	20240304	181000	1331921410	9210	9210	9210	9210	0
85	20240304	180900	1331921410	9210	9210	9210	9210	0
86	20240304	180800	1331921410	9210	9210	9210	9210	0
87	20240304	180700	1331921410	9210	9210	9210	9210	0
88	20240304	180600	1331921410	9210	9210	9210	9210	0
89	20240304	180500	1331921410	9210	9210	9210	9210	0
90	20240304	180400	1331921410	9210	9210	9210	9210	0
91	20240304	180300	1331921410	9210	9210	9210	9210	0
92	20240304	180200	1331921410	9210	9210	9210	9210	2857
93	20240304	180100	1331921410	9210	9210	9210	9210	0
94	20240304	180000	1331921410	9210	9210	9210	9210	0
95	20240304	175900	1331921410	9210	9210	9210	9210	0
96	20240304	175800	1331921410	9210	9210	9210	9210	0
97	20240304	175700	1331921410	9210	9210	9210	9210	0
98	20240304	175600	1331921410	9210	9210	9210	9210	0
99	20240304	175500	1331921410	9210	9210	9210	9210	0
100	20240304	175400	1331921410	9210	9210	9210	9210	0
101	20240304	175300	1331921410	9210	9210	9210	9210	0
102	20240304	175200	1331921410	9210	9210	9210	9210	0
103	20240304	175100	1331921410	9210	9210	9210	9210	0
104	20240304	175000	1331921410	9210	9210	9210	9210	0
105	20240304	174900	1331921410	9210	9210	9210	9210	0
106	20240304	174800	1331921410	9210	9210	9210	9210	0
107	20240304	174700	1331921410	9210	9210	9210	9210	0
108	20240304	174600	1331921410	9210	9210	9210	9210	0
109	20240304	174500	1331921410	9210	9210	9210	9210	0
110	20240304	174400	1331921410	9210	9210	9210	9210	0
111	20240304	174300	1331921410	9210	9210	9210	9210	0
112	20240304	174200	1331921410	9210	9210	9210	9210	0
113	20240304	174100	1331921410	9210	9210	9210	9210	0
114	20240304	174000	1331921410	9210	9210	9210	9210	0
115	20240304	173900	1331921410	9210	9210	9210	9210	0
116	20240304	173800	1331921410	9210	9210	9210	9210	0
117	20240304	173700	1331921410	9210	9210	9210	9210	0
118	20240304	173600	1331921410	9210	9210	9210	9210	0
119	20240304	173500	1331921410	9210	9210	9210	9210	0
120	20240304	173400	1331921410	9210	9210	9210	9210	0
121	20240304	173300	1331921410	9210	9210	9210	9210	0
122	20240304	173200	1331921410	9210	9210	9210	9210	2857
123	20240304	173100	1331921410	9210	9210	9210	9210	0
124	20240304	173000	1331921410	9210	9210	9210	9210	0
125	20240304	172900	1331921410	9210	9210	9210	9210	0
126	20240304	172800	1331921410	9210	9210	9210	9210	0
127	20240304	172700	1331921410	9210	9210	9210	9210	0
128	20240304	172600	1331921410	9210	9210	9210	9210	0
129	20240304	172500	1331921410	9210	9210	9210	9210	0
130	20240304	172400	1331921410	9210	9210	9210	9210	0
131	20240304	172300	1331921410	9210	9210	9210	9210	0
132	20240304	172200	1331921410	9210	9210	9210	9210	0
133	20240304	172100	1331921410	9210	9210	9210	9210	0
134	20240304	172000	1331921410	9210	9210	9210	9210	0
135	20240304	171900	1331921410	9210	9210	9210	9210	0
136	20240304	171800	1331921410	9210	9210	9210	9210	0
137	20240304	171700	1331921410	9210	9210	9210	9210	0
138	20240304	171600	1331921410	9210	9210	9210	9210	0
139	20240304	171500	1331921410	9210	9210	9210	9210	0
140	20240304	171400	1331921410	9210	9210	9210	9210	0
141	20240304	171300	1331921410	9210	9210	9210	9210	0
142	20240304	171200	1331921410	9210	9210	9210	9210	0
143	20240304	171100	1331921410	9210	9210	9210	9210	0
144	20240304	171000	1331921410	9210	9210	9210	9210	0
145	20240304	170900	1331921410	9210	9210	9210	9210	0
146	20240304	170800	1331921410	9210	9210	9210	9210	0
147	20240304	170700	1331921410	9210	9210	9210	9210	0
148	20240304	170600	1331921410	9210	9210	9210	9210	0
149	20240304	170500	1331921410	9210	9210	9210	9210	0
150	20240304	170400	1331921410	9210	9210	9210	9210	0
151	20240304	170300	1331921410	9210	9210	9210	9210	0
152	20240304	170200	1331921410	9210	9210	9210	9210	2857
153	20240304	170100	1331921410	9210	9210	9210	9210	0
154	20240304	170000	1331921410	9210	9210	9210	9210	0
155	20240304	165900	1331921410	9210	9210	9210	9210	0
156	20240304	165800	1331921410	9210	9210	9210	9210	0
157	20240304	165700	1331921410	9210	9210	9210	9210	0
158	20240304	165600	1331921410	9210	9210	9210	9210	0
159	20240304	165500	1331921410	9210	9210	9210	9210	0
160	20240304	165400	1331921410	9210	9210	9210	9210	0
161	20240304	165300	1331921410	9210	9210	9210	9210	0
162	20240304	165200	1331921410	9210	9210	9210	9210	0
163	20240304	165100	1331921410	9210	9210	9210	9210	0
164	20240304	165000	1331921410	9210	9210	9210	9210	0
165	20240304	164900	1331921410	9210	9210	9210	9210	0
166	20240304	164800	1331921410	9210	9210	9210	9210	0
167	20240304	164700	1331921410	9210	9210	9210	9210	0
168	20240304	164600	1331921410	9210	9210	9210	9210	0
169	20240304	164500	1331921410	9210	9210	9210	9210	0
170	20240304	164400	1331921410	9210	9210	9210	9210	0
171	20240304	164300	1331921410	9210	9210	9210	9210	0
172	20240304	164200	1331921410	9210	9210	9210	9210	0
173	20240304	164100	1331921410	9210	9210	9210	9210	0
174	20240304	164000	1331921410	9210	9210	9210	9210	0
175	20240304	163900	1331921410	9210	9210	9210	9210	0
176	20240304	163800	1331921410	9210	9210	9210	9210	0
177	20240304	163700	1331921410	9210	9210	9210	9210	0
178	20240304	163600	1331921410	9210	9210	9210	9210	0
179	20240304	163500	1331921410	9210	9210	9210	9210	0
180	20240304	163400	1331921410	9210	9210	9210	9210	0
181	20240304	163300	1331921410	9210	9210	9210	9210	0
182	20240304	163200	1331921410	9210	9210	9210	9210	2857
183	20240304	163100	1331921410	9210	9210	9210	9210	0
184	20240304	163000	1331921410	9210	9210	9210	9210	0
185	20240304	162900	1331921410	9210	9210	9210	9210	0
186	20240304	162800	1331921410	9210	9210	9210	9210	0
187	20240304	162700	1331921410	9210	9210	9210	9210	0
188	20240304	162600	1331921410	9210	9210	9210	9210	0
189	20240304	162500	1331921410	9210	9210	9210	9210	0
190	20240304	162400	1331921410	9210	9210	9210	9210	0
191	20240304	162300	1331921410	9210	9210	9210	9210	0
192	20240304	162200	1331921410	9210	9210	9210	9210	0
193	20240304	162100	1331921410	9210	9210	9210	9210	0
194	20240304	162000	1331921410	9210	9210	9210	9210	0
195	20240304	161900	1331921410	9210	9210	9210	9210	0
196	20240304	161800	1331921410	9210	9210	9210	9210	0
197	20240304	161700	1331921410	9210	9210	9210	9210	0
198	20240304	161600	1331921410	9210	9210	9210	9210	0
199	20240304	161500	1331921410	9210	9210	9210	9210	0
200	20240304	161400	1331921410	9210	9210	9210	9210	0
201	20240304	161300	1331921410	9210	9210	9210	9210	0
202	20240304	161200	1331921410	9210	9210	9210	9210	0
203	20240304	161100	1331921410	9210	9210	9210	9210	0
204	20240304	161000	1331921410	9210	9210	9210	9210	0
205	20240304	160900	1331921410	9210	9210	9210	9210	0
206	20240304	160800	1331921410	9210	9210	9210	9210	0
207	20240304	160700	1331921410	9210	9210	9210	9210	0
208	20240304	160600	1331921410	9210	9210	9210	9210	0
209	20240304	160500	1331921410	9210	9210	9210	9210	0
210	20240304	160400	1331921410	9210	9210	9210	9210	0
211	20240304	160300	1331921410	9210	9210	9210	9210	0
212	20240304	160200	1331921410	9210	9210	9210	9210	2857
213	20240304	160100	1331921410	9210	9210	9210	9210	0
214	20240304	160000	1331921410	9210	9210	9210	9210	0
215	20240304	155900	1331921410	9210	9210	9210	9210	0
216	20240304	155800	1331921410	9210	9210	9210	9210	0
217	20240304	155700	1331921410	9210	9210	9210	9210	0
218	20240304	155600	1331921410	9210	9210	9210	9210	0
219	20240304	155500	1331921410	9210	9210	9210	9210	0
220	20240304	155400	1331921410	9210	9210	9210	9210	0
221	20240304	155300	1331921410	9210	9210	9210	9210	0
222	20240304	155200	1331921410	9210	9210	9210	9210	0
223	20240304	155100	1331921410	9210	9210	9210	9210	0
224	20240304	155000	1331921410	9210	9210	9210	9210	0
225	20240304	154900	1331921410	9210	9210	9210	9210	0
226	20240304	154800	1331921410	9210	9210	9210	9210	0
227	20240304	154700	1331921410	9210	9210	9210	9210	0
228	20240304	154600	1331921410	9210	9210	9210	9210	0
229	20240304	154500	1331921410	9210	9210	9210	9210	0
230	20240304	154400	1331921410	9210	9210	9210	9210	0
231	20240304	154300	1331921410	9210	9210	9210	9210	0
232	20240304	154200	1331921410	9210	9210	9210	9210	0
233	20240304	154100	1331921410	9210	9210	9210	9210	0
234	20240304	154000	1331921410	9210	9210	9210	9210	0
235	20240304	153900	1331921410	9210	9210	9210	9210	0
236	20240304	153800	1331921410	9210	9210	9210	9210	0
237	20240304	153700	1331921410	9210	9210	9210	9210	0
238	20240304	153600	1331921410	9210	9210	9210	9210	0
239	20240304	153500	1331921410	9210	9210	9210	9210	0
240	20240304	153400	1331921410	9210	9210	9210	9210	0
241	20240304	153300	1331921410	9210	9210	9210	9210	0
242	20240304	153200	1331921410	9210	9210	9210	9210	2857
243	20240304	153100	1331921410	9210	9210	9210	9210	0
244	20240304	153000	1331921410	9210	9210	9210	9210	2857
245	20240304	152900	1305608440	9250	9250	9250	9250	0
246	20240304	152800	1305608440	9250	9250	9250	9250	0
247	20240304	152700	1305608440	9250	9250	9250	9250	0
248	20240304	152600	1305608440	9250	9250	9250	9250	0
249	20240304	152500	1305608440	9250	9250	9250	9250	0
250	20240304	152400	1305608440	9250	9250	9250	9250	0
251	20240304	152300	1305608440	9250	9250	9250	9250	0
252	20240304	152200	1305608440	9250	9250	9250	9250	0
253	20240304	152100	1305608440	9250	9250	9250	9250	0
254	20240304	152000	1305608440	9250	9250	9250	9250	0
255	20240304	151900	1305608440	9250	9270	9300	9250	626
256	20240304	151800	1299816950	9270	9270	9270	9270	23
257	20240304	151700	1299603740	9270	9280	9280	9270	400
258	20240304	151600	1295895630	9300	9300	9300	9300	1
259	20240304	151500	1295886330	9300	9300	9300	9300	253
260	20240304	151400	1293533430	9300	9300	9300	9300	314
261	20240304	151300	1290613230	9300	9300	9300	9300	0
262	20240304	151200	1290613230	9300	9300	9300	9300	1
263	20240304	151100	1290603930	9270	9270	9270	9270	600
264	20240304	151000	1285041930	9270	9260	9270	9250	676
265	20240304	150900	1278785100	9300	9300	9300	9300	0
266	20240304	150800	1278785100	9300	9300	9300	9300	0
267	20240304	150700	1278785100	9300	9300	9300	9300	0
268	20240304	150600	1278785100	9300	9300	9300	9300	1
269	20240304	150500	1278775800	9260	9280	9280	9260	3
270	20240304	150400	1278747980	9280	9280	9280	9270	69
271	20240304	150300	1278108310	9270	9280	9280	9270	20
272	20240304	150200	1277922880	9270	9280	9280	9270	78
273	20240304	150100	1277199800	9270	9270	9270	9270	0
274	20240304	150000	1277199800	9270	9320	9320	9270	72
275	20240304	145900	1276531130	9320	9330	9340	9270	1005
276	20240304	145800	1267202430	9330	9350	9350	9330	36
277	20240304	145700	1266866090	9350	9350	9350	9350	20
278	20240304	145600	1266679090	9350	9350	9350	9350	0
279	20240304	145500	1266679090	9350	9350	9350	9350	1
280	20240304	145400	1266669740	9350	9350	9350	9350	1
281	20240304	145300	1266660390	9310	9310	9310	9310	0
282	20240304	145200	1266660390	9310	9310	9310	9310	0
283	20240304	145100	1266660390	9310	9340	9340	9310	258
284	20240304	145000	1264250820	9340	9360	9360	9340	224
285	20240304	144900	1262158640	9380	9370	9380	9370	10
286	20240304	144800	1262064880	9380	9340	9380	9340	26
287	20240304	144700	1261821940	9350	9340	9350	9340	112
288	20240304	144600	1260774790	9350	9350	9360	9340	146
289	20240304	144500	1259409240	9350	9350	9350	9350	0
290	20240304	144400	1259409240	9350	9350	9350	9350	0
291	20240304	144300	1259409240	9350	9350	9350	9350	1
292	20240304	144200	1259399890	9350	9350	9350	9350	2
293	20240304	144100	1259381190	9350	9350	9350	9350	0
294	20240304	144000	1259381190	9350	9340	9350	9340	18
295	20240304	143900	1259213060	9340	9340	9340	9340	1
296	20240304	143800	1259203720	9350	9350	9350	9350	2
297	20240304	143700	1259185020	9360	9360	9360	9360	0
298	20240304	143600	1259185020	9360	9360	9360	9360	1
299	20240304	143500	1259175660	9360	9360	9360	9360	1
300	20240304	143400	1259166300	9300	9300	9300	9300	0
301	20240304	143300	1259166300	9300	9300	9300	9300	60
302	20240304	143200	1258608300	9300	9330	9360	9300	1171
303	20240304	143100	1247697920	9350	9330	9350	9330	201
304	20240304	143000	1245822570	9360	9360	9360	9360	8
305	20240304	142900	1245747690	9360	9360	9360	9360	7
306	20240304	142800	1245682170	9360	9360	9360	9360	7
307	20240304	142700	1245616650	9360	9350	9360	9350	30
308	20240304	142600	1245336070	9350	9350	9350	9350	9
309	20240304	142500	1245251920	9350	9370	9370	9350	21
310	20240304	142400	1245055510	9370	9370	9370	9370	7
311	20240304	142300	1244989920	9370	9380	9380	9370	508
312	20240304	142200	1240224920	9380	9370	9380	9370	12
313	20240304	142100	1240112390	9370	9380	9380	9350	9
314	20240304	142000	1240028040	9380	9380	9380	9380	41
315	20240304	141900	1239643460	9380	9380	9380	9380	6
316	20240304	141800	1239587180	9350	9350	9350	9350	0
317	20240304	141700	1239587180	9350	9350	9350	9350	3
318	20240304	141600	1239559130	9350	9390	9390	9350	334
319	20240304	141500	1236432920	9390	9390	9390	9390	91
320	20240304	141400	1235578430	9390	9380	9390	9380	147
321	20240304	141300	1234198140	9380	9380	9380	9380	5
322	20240304	141200	1234151240	9350	9340	9350	9340	2
323	20240304	141100	1234132550	9330	9320	9330	9320	2
324	20240304	141000	1234113900	9320	9320	9390	9310	6226
325	20240304	140900	1175888080	9260	9260	9260	9260	0
326	20240304	140800	1175888080	9260	9260	9260	9260	0
327	20240304	140700	1175888080	9260	9280	9280	9260	450
328	20240304	140600	1171719350	9280	9330	9330	9280	104
329	20240304	140500	1170752470	9330	9330	9330	9330	9
330	20240304	140400	1170668500	9330	9330	9330	9330	7
331	20240304	140300	1170603190	9330	9330	9330	9330	6
332	20240304	140200	1170547210	9330	9330	9330	9330	11
333	20240304	140100	1170444580	9330	9330	9330	9330	5
334	20240304	140000	1170397930	9330	9310	9340	9310	152
335	20240304	135900	1168980030	9330	9330	9330	9310	46
336	20240304	135800	1168551090	9330	9320	9340	9310	401
337	20240304	135700	1164807850	9330	9330	9330	9330	80
338	20240304	135600	1164061450	9300	9300	9300	9300	0
339	20240304	135500	1164061450	9300	9280	9300	9280	3
340	20240304	135400	1164033580	9300	9300	9300	9300	40
341	20240304	135300	1163661580	9280	9280	9280	9280	0
342	20240304	135200	1163661580	9280	9280	9280	9280	0
343	20240304	135100	1163661580	9280	9270	9280	9270	39
344	20240304	135000	1163299860	9270	9260	9270	9260	27
345	20240304	134900	1163049640	9250	9250	9250	9250	0
346	20240304	134800	1163049640	9250	9250	9250	9250	27
347	20240304	134700	1162799890	9230	9210	9250	9210	159
348	20240304	134600	1161331900	9200	9250	9250	9200	1168
349	20240304	134500	1150565140	9280	9250	9280	9230	443
350	20240304	134400	1146474050	9230	9250	9250	9230	375
351	20240304	134300	1143008350	9270	9270	9270	9270	30
352	20240304	134200	1142730250	9250	9270	9270	9250	377
353	20240304	134100	1139239040	9290	9300	9300	9270	332
354	20240304	134000	1136154740	9350	9350	9350	9350	0
355	20240304	133900	1136154740	9350	9350	9350	9350	0
356	20240304	133800	1136154740	9350	9300	9350	9300	88
357	20240304	133700	1135336250	9300	9320	9320	9300	1142
358	20240304	133600	1124710930	9310	9360	9360	9310	1277
359	20240304	133500	1112795360	9360	9340	9360	9340	2995
360	20240304	133400	1084821860	9340	9340	9340	9340	578
361	20240304	133300	1079423340	9340	9370	9370	9340	1933
362	20240304	133200	1061335510	9380	9380	9380	9370	368
363	20240304	133100	1057884810	9400	9390	9400	9370	759
364	20240304	133000	1050752930	9400	9410	9410	9400	423
365	20240304	132900	1046776310	9410	9450	9450	9410	729
366	20240304	132800	1039897250	9470	9470	9470	9470	1
367	20240304	132700	1039887780	9450	9450	9450	9450	70
368	20240304	132600	1039226280	9470	9470	9470	9470	0
369	20240304	132500	1039226280	9470	9470	9470	9470	1
370	20240304	132400	1039216810	9470	9470	9470	9470	3
371	20240304	132300	1039188400	9470	9470	9470	9470	3
372	20240304	132200	1039159990	9440	9440	9440	9440	4
373	20240304	132100	1039122230	9470	9470	9470	9470	1
374	20240304	132000	1039112760	9480	9480	9480	9480	0
375	20240304	131900	1039112760	9480	9480	9480	9480	0
376	20240304	131800	1039112760	9480	9470	9480	9440	252
377	20240304	131700	1036724670	9470	9470	9470	9470	0
378	20240304	131600	1036724670	9470	9470	9470	9470	1
379	20240304	131500	1036715200	9480	9480	9480	9480	0
380	20240304	131400	1036715200	9480	9450	9480	9450	101
381	20240304	131300	1035760420	9450	9450	9450	9450	51
382	20240304	131200	1035278470	9430	9430	9430	9430	1
383	20240304	131100	1035269040	9400	9480	9480	9400	958
384	20240304	131000	1026224950	9500	9500	9500	9500	0
385	20240304	130900	1026224950	9500	9500	9500	9500	0
386	20240304	130800	1026224950	9500	9500	9500	9500	2
387	20240304	130700	1026205950	9450	9490	9530	9450	2118
388	20240304	130600	1006079190	9480	9480	9480	9480	0
389	20240304	130500	1006079190	9480	9490	9490	9480	95
390	20240304	130400	1005178570	9450	9450	9450	9450	25
391	20240304	130300	1004942320	9520	9520	9520	9520	0
392	20240304	130200	1004942320	9520	9520	9520	9520	1
393	20240304	130100	1004932800	9460	9460	9460	9460	0
394	20240304	130000	1004932800	9460	9420	9460	9420	3
395	20240304	125900	1004904480	9410	9470	9470	9410	105
396	20240304	125800	1003912610	9470	9500	9500	9470	110
397	20240304	125700	1002870650	9500	9520	9520	9500	145
398	20240304	125600	1001492180	9540	9540	9540	9540	0
399	20240304	125500	1001492180	9540	9540	9540	9540	132
400	20240304	125400	1000232900	9560	9560	9570	9560	560
401	20240304	125300	994878790	9570	9540	9570	9540	165
402	20240304	125200	993302980	9540	9490	9540	9490	102
403	20240304	125100	992334900	9540	9500	9540	9500	780
404	20240304	125000	984906540	9470	9400	9470	9400	87
405	20240304	124900	984084040	9400	9410	9450	9400	1569
406	20240304	124800	969322820	9400	9430	9430	9400	148
407	20240304	124700	967928980	9500	9430	9500	9430	37
408	20240304	124600	967579960	9450	9450	9450	9440	164
409	20240304	124500	966031580	9450	9460	9460	9450	537
410	20240304	124400	960956240	9460	9460	9460	9460	5
411	20240304	124300	960908940	9480	9480	9480	9480	10
412	20240304	124200	960814140	9480	9490	9490	9480	151
413	20240304	124100	959381160	9490	9470	9490	9470	41
414	20240304	124000	958992490	9440	9500	9500	9430	393
415	20240304	123900	955279520	9500	9550	9550	9500	196
416	20240304	123800	953409630	9550	9490	9560	9440	2111
417	20240304	123700	933422670	9480	9500	9500	9470	518
418	20240304	123600	928506250	9500	9550	9550	9500	390
419	20240304	123500	924798340	9560	9580	9580	9560	570
420	20240304	123400	919338340	9580	9550	9580	9520	1437
421	20240304	123300	905620530	9550	9590	9590	9550	1368
422	20240304	123200	892540870	9590	9690	9700	9590	989
423	20240304	123100	882982700	9700	9670	9700	9650	2576
424	20240304	123000	858006770	9600	9590	9680	9590	882
425	20240304	122900	849500820	9590	9600	9670	9590	327
426	20240304	122800	846350730	9600	9700	9700	9600	409
427	20240304	122700	842397990	9700	9630	9710	9610	3196
428	20240304	122600	811433130	9630	9600	9630	9600	475
429	20240304	122500	806866910	9610	9550	9610	9550	417
430	20240304	122400	802873620	9550	9530	9570	9510	272
431	20240304	122300	800279450	9530	9550	9550	9530	11
432	20240304	122200	800174420	9530	9550	9550	9530	67
433	20240304	122100	799535190	9550	9550	9550	9550	4
434	20240304	122000	799496990	9550	9550	9550	9540	42
435	20240304	121900	799096080	9550	9550	9550	9530	406
436	20240304	121800	795223670	9550	9590	9600	9550	469
437	20240304	121700	790736440	9600	9590	9610	9590	236
438	20240304	121600	788471840	9590	9690	9690	9540	3882
439	20240304	121500	751026980	9690	9520	9720	9520	3142
440	20240304	121400	720698160	9560	9520	9570	9520	1291
441	20240304	121300	708359690	9510	9490	9560	9490	878
442	20240304	121200	699980810	9490	9500	9550	9470	1618
443	20240304	121100	684585810	9510	9500	9510	9500	32
444	20240304	121000	684281800	9440	9420	9510	9420	5194
445	20240304	120900	634989600	9460	9460	9460	9460	11
446	20240304	120800	634885540	9460	9450	9460	9420	353
447	20240304	120700	631547740	9450	9420	9450	9420	2
448	20240304	120600	631528870	9420	9450	9450	9420	117
449	20240304	120500	630423580	9450	9450	9450	9450	167
450	20240304	120400	628845430	9450	9420	9450	9420	497
451	20240304	120300	624150610	9420	9420	9450	9420	114
452	20240304	120200	623073730	9450	9430	9450	9430	1169
453	20240304	120100	612029280	9440	9430	9440	9430	242
454	20240304	120000	609746690	9430	9420	9430	9420	179
455	20240304	115900	608060300	9430	9390	9430	9390	1035
456	20240304	115800	598317400	9340	9340	9340	9340	0
457	20240304	115700	598317400	9340	9340	9340	9340	0
458	20240304	115600	598317400	9340	9360	9360	9340	2
459	20240304	115500	598298700	9390	9390	9390	9390	156
460	20240304	115400	596833860	9390	9390	9390	9390	0
461	20240304	115300	596833860	9390	9380	9390	9380	2
462	20240304	115200	596815090	9390	9390	9390	9390	1
463	20240304	115100	596805700	9340	9340	9340	9340	63
464	20240304	115000	596217280	9330	9330	9330	9330	0
465	20240304	114900	596217280	9330	9330	9330	9330	0
466	20240304	114800	596217280	9330	9330	9330	9330	0
467	20240304	114700	596217280	9330	9330	9330	9330	0
468	20240304	114600	596217280	9330	9390	9390	9330	518
469	20240304	114500	591354340	9390	9350	9390	9350	50
470	20240304	114400	590885820	9340	9340	9340	9340	224
471	20240304	114300	588793660	9320	9320	9320	9320	25
472	20240304	114200	588560660	9320	9320	9320	9320	30
473	20240304	114100	588281060	9320	9320	9320	9320	0
474	20240304	114000	588281060	9320	9320	9320	9320	0
475	20240304	113900	588281060	9320	9320	9320	9320	1
476	20240304	113800	588271740	9360	9360	9360	9360	0
477	20240304	113700	588271740	9360	9360	9360	9360	0
478	20240304	113600	588271740	9360	9350	9360	9350	149
479	20240304	113500	586877110	9360	9360	9360	9360	0
480	20240304	113400	586877110	9360	9360	9360	9360	0
481	20240304	113300	586877110	9360	9360	9360	9360	239
482	20240304	113200	584640070	9360	9360	9360	9360	0
483	20240304	113100	584640070	9360	9360	9360	9360	0
484	20240304	113000	584640070	9360	9360	9360	9360	0
485	20240304	112900	584640070	9360	9360	9360	9360	7
486	20240304	112800	584574550	9300	9330	9330	9300	277
487	20240304	112700	581997450	9390	9390	9390	9390	0
488	20240304	112600	581997450	9390	9390	9390	9390	0
489	20240304	112500	581997450	9390	9420	9420	9320	842
490	20240304	112400	574092900	9390	9380	9400	9380	998
491	20240304	112300	564717460	9400	9340	9400	9340	880
492	20240304	112200	556452910	9310	9310	9310	9310	10
493	20240304	112100	556359810	9300	9300	9300	9300	0
494	20240304	112000	556359810	9300	9300	9300	9300	2
495	20240304	111900	556341210	9300	9300	9300	9300	19
496	20240304	111800	556164510	9300	9300	9300	9300	26
497	20240304	111700	555922710	9300	9350	9480	9250	2341
498	20240304	111600	533974290	9350	9270	9350	9270	2232
499	20240304	111500	513170980	9230	9230	9230	9230	0
500	20240304	111400	513170980	9230	9270	9270	9230	18
501	20240304	111300	513004800	9270	9270	9270	9270	0
502	20240304	111200	513004800	9270	9270	9270	9270	0
503	20240304	111100	513004800	9270	9270	9270	9270	0
504	20240304	111000	513004800	9270	9270	9270	9270	0
505	20240304	110900	513004800	9270	9270	9270	9270	15
506	20240304	110800	512865750	9230	9230	9230	9230	0
507	20240304	110700	512865750	9230	9230	9230	9230	0
508	20240304	110600	512865750	9230	9230	9230	9230	0
509	20240304	110500	512865750	9230	9230	9230	9230	0
510	20240304	110400	512865750	9230	9230	9230	9230	51
511	20240304	110300	512395020	9230	9230	9230	9230	130
512	20240304	110200	511195120	9240	9240	9240	9240	0
513	20240304	110100	511195120	9240	9240	9240	9240	0
514	20240304	110000	511195120	9240	9240	9240	9240	0
515	20240304	105900	511195120	9240	9240	9240	9240	0
516	20240304	105800	511195120	9240	9240	9240	9240	32
517	20240304	105700	510899440	9240	9240	9240	9240	0
518	20240304	105600	510899440	9240	9240	9240	9240	801
519	20240304	105500	503498200	9240	9250	9250	9240	124
520	20240304	105400	502351960	9250	9250	9250	9250	0
521	20240304	105300	502351960	9250	9250	9250	9250	103
522	20240304	105200	501399210	9270	9270	9270	9270	0
523	20240304	105100	501399210	9270	9270	9270	9270	16
524	20240304	105000	501250890	9250	9250	9250	9250	735
525	20240304	104900	494452140	9250	9250	9250	9250	0
526	20240304	104800	494452140	9250	9270	9270	9250	69
527	20240304	104700	493813450	9280	9280	9280	9280	158
528	20240304	104600	492347210	9290	9290	9290	9290	3
529	20240304	104500	492319340	9300	9300	9300	9290	7
530	20240304	104400	492254250	9290	9300	9300	9290	7
531	20240304	104300	492189160	9300	9310	9310	9300	24
532	20240304	104200	491965750	9300	9310	9310	9300	123
533	20240304	104100	490821200	9310	9310	9310	9310	0
534	20240304	104000	490821200	9310	9310	9310	9310	1
535	20240304	103900	490811890	9320	9320	9320	9320	0
536	20240304	103800	490811890	9320	9290	9320	9290	46
537	20240304	103700	490384220	9280	9280	9280	9280	2
538	20240304	103600	490365660	9320	9320	9320	9320	0
539	20240304	103500	490365660	9320	9320	9320	9320	274
540	20240304	103400	487811980	9320	9320	9320	9320	1
541	20240304	103300	487802660	9340	9340	9340	9340	33
542	20240304	103200	487494440	9350	9350	9350	9350	0
543	20240304	103100	487494440	9350	9350	9360	9350	1677
544	20240304	103000	471807720	9350	9310	9350	9310	2298
545	20240304	102900	450351600	9290	9290	9290	9290	21
546	20240304	102800	450156510	9320	9310	9320	9310	765
547	20240304	102700	443031580	9310	9310	9310	9310	11
548	20240304	102600	442929170	9300	9280	9300	9280	82
549	20240304	102500	442166590	9300	9300	9300	9300	0
550	20240304	102400	442166590	9300	9300	9300	9300	0
551	20240304	102300	442166590	9300	9300	9300	9300	0
552	20240304	102200	442166590	9300	9290	9300	9290	508
553	20240304	102100	437443390	9250	9250	9250	9250	15
554	20240304	102000	437304640	9290	9290	9290	9290	132
555	20240304	101900	436078360	9300	9250	9300	9250	923
556	20240304	101800	427540110	9250	9250	9250	9250	0
557	20240304	101700	427540110	9250	9250	9250	9250	0
558	20240304	101600	427540110	9250	9250	9250	9250	50
559	20240304	101500	427077610	9250	9250	9250	9250	231
560	20240304	101400	424940860	9250	9250	9250	9250	4
561	20240304	101300	424903860	9260	9260	9260	9260	120
562	20240304	101200	423792660	9260	9260	9260	9260	122
563	20240304	101100	422662940	9260	9260	9260	9260	148
564	20240304	101000	421292460	9260	9280	9280	9260	120
565	20240304	100900	420179640	9280	9280	9280	9280	0
566	20240304	100800	420179640	9280	9280	9280	9280	21
567	20240304	100700	419984760	9280	9320	9320	9280	509
568	20240304	100600	415241320	9330	9320	9330	9320	43
569	20240304	100500	414840550	9340	9340	9340	9340	1
570	20240304	100400	414831210	9320	9320	9320	9320	552
571	20240304	100300	409686570	9330	9320	9330	9320	186
572	20240304	100200	407951200	9320	9320	9320	9320	464
573	20240304	100100	403626720	9330	9340	9340	9330	109
574	20240304	100000	402609660	9330	9340	9340	9330	103
575	20240304	095900	401648060	9360	9280	9360	9280	4422
576	20240304	095800	360485090	9280	9280	9280	9280	62
577	20240304	095700	359909730	9290	9290	9290	9290	1
578	20240304	095600	359900440	9250	9300	9300	9250	429
579	20240304	095500	355930480	9300	9300	9300	9300	80
580	20240304	095400	355186480	9310	9310	9310	9310	0
581	20240304	095300	355186480	9310	9310	9310	9310	2
582	20240304	095200	355167860	9310	9290	9310	9280	1060
583	20240304	095100	345319640	9290	9280	9290	9280	157
584	20240304	095000	343862670	9280	9230	9280	9230	1214
585	20240304	094900	332652000	9300	9300	9300	9300	1
586	20240304	094800	332642700	9270	9280	9280	9270	222
587	20240304	094700	330584750	9280	9280	9280	9280	8
588	20240304	094600	330510510	9280	9280	9280	9280	1
589	20240304	094500	330501230	9300	9300	9300	9300	0
590	20240304	094400	330501230	9300	9300	9300	9300	1049
591	20240304	094300	320745530	9300	9320	9320	9300	58
592	20240304	094200	320205710	9300	9310	9340	9300	498
593	20240304	094100	315564970	9320	9310	9320	9310	64
594	20240304	094000	314968930	9310	9320	9320	9300	133
595	20240304	093900	313730220	9310	9310	9310	9310	167
596	20240304	093800	312175450	9310	9320	9320	9300	473
597	20240304	093700	307770880	9280	9290	9350	9280	3459
598	20240304	093600	275592950	9290	9240	9300	9200	4763
599	20240304	093500	231422100	9230	9240	9240	9230	8
600	20240304	093400	231348250	9240	9210	9240	9200	1551
601	20240304	093300	217029560	9210	9210	9210	9210	1
602	20240304	093200	217020350	9200	9200	9200	9200	50
603	20240304	093100	216560350	9190	9200	9200	9190	85
604	20240304	093000	215778700	9220	9220	9220	9220	1
605	20240304	092900	215769480	9230	9200	9230	9200	124
606	20240304	092800	214627820	9200	9250	9250	9200	622
607	20240304	092700	208893270	9240	9200	9240	9200	1102
608	20240304	092600	198731700	9200	9200	9200	9200	0
609	20240304	092500	198731700	9200	9170	9200	9170	3
610	20240304	092400	198704130	9200	9160	9220	9160	1806
611	20240304	092300	182089620	9160	9140	9190	9140	124
612	20240304	092200	180951860	9140	9140	9140	9140	7
613	20240304	092100	180887880	9130	9190	9200	9130	239
614	20240304	092000	178700810	9190	9160	9190	9140	53
615	20240304	091900	178215080	9160	9200	9220	9160	625
616	20240304	091800	172474700	9200	9140	9220	9140	4519
617	20240304	091700	130951610	9110	9100	9110	9100	477
618	20240304	091600	126610880	9140	9110	9140	9110	7
619	20240304	091500	126547020	9140	9120	9150	9120	288
620	20240304	091400	123915200	9080	9100	9110	9080	460
621	20240304	091300	119727040	9070	9090	9100	9070	11
622	20240304	091200	119627170	9100	9090	9100	9090	68
623	20240304	091100	119009010	9060	9050	9060	9050	69
624	20240304	091000	118383970	9060	9050	9060	9020	822
625	20240304	090900	110965840	9060	9060	9060	9060	247
626	20240304	090800	108728020	9140	9050	9140	9000	1199
627	20240304	090700	97821840	9010	9110	9110	9010	345
628	20240304	090600	94693780	9070	9170	9180	9070	3907
629	20240304	090500	59096320	9170	9180	9200	9170	38
630	20240304	090400	58747360	9180	9150	9250	9150	2802
631	20240304	090300	32999960	9100	9110	9110	9100	586
632	20240304	090200	27667110	9160	9190	9190	9090	1294
633	20240304	090100	15809760	9190	9140	9190	9140	1060
634	20240304	090000	6083050	9140	9080	9160	9080	669