KissMeData/232680/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204400	538692780	8890	8890	8890	8890	1593
3	20240314	204300	538692780	8890	8890	8890	8890	0
4	20240314	204200	538692780	8890	8890	8890	8890	0
5	20240314	204100	538692780	8890	8890	8890	8890	0
6	20240314	204000	538692780	8890	8890	8890	8890	0
7	20240314	203900	538692780	8890	8890	8890	8890	0
8	20240314	203800	538692780	8890	8890	8890	8890	0
9	20240314	203700	538692780	8890	8890	8890	8890	0
10	20240314	203600	538692780	8890	8890	8890	8890	0
11	20240314	203500	538692780	8890	8890	8890	8890	0
12	20240314	203400	538692780	8890	8890	8890	8890	0
13	20240314	203300	538692780	8890	8890	8890	8890	0
14	20240314	203200	538692780	8890	8890	8890	8890	0
15	20240314	203100	538692780	8890	8890	8890	8890	0
16	20240314	203000	538692780	8890	8890	8890	8890	0
17	20240314	202900	538692780	8890	8890	8890	8890	0
18	20240314	202800	538692780	8890	8890	8890	8890	0
19	20240314	202700	538692780	8890	8890	8890	8890	0
20	20240314	202600	538692780	8890	8890	8890	8890	0
21	20240314	202500	538692780	8890	8890	8890	8890	0
22	20240314	202400	538692780	8890	8890	8890	8890	0
23	20240314	202300	538692780	8890	8890	8890	8890	0
24	20240314	202200	538692780	8890	8890	8890	8890	0
25	20240314	202100	538692780	8890	8890	8890	8890	0
26	20240314	202000	538692780	8890	8890	8890	8890	0
27	20240314	201900	538692780	8890	8890	8890	8890	0
28	20240314	201800	538692780	8890	8890	8890	8890	0
29	20240314	201700	538692780	8890	8890	8890	8890	0
30	20240314	201600	538692780	8890	8890	8890	8890	0
31	20240314	201500	538692780	8890	8890	8890	8890	0
32	20240314	201400	538692780	8890	8890	8890	8890	1593
33	20240314	201300	538692780	8890	8890	8890	8890	0
34	20240314	201200	538692780	8890	8890	8890	8890	0
35	20240314	201100	538692780	8890	8890	8890	8890	0
36	20240314	201000	538692780	8890	8890	8890	8890	0
37	20240314	200900	538692780	8890	8890	8890	8890	0
38	20240314	200800	538692780	8890	8890	8890	8890	0
39	20240314	200700	538692780	8890	8890	8890	8890	0
40	20240314	200600	538692780	8890	8890	8890	8890	0
41	20240314	200500	538692780	8890	8890	8890	8890	0
42	20240314	200400	538692780	8890	8890	8890	8890	0
43	20240314	200300	538692780	8890	8890	8890	8890	0
44	20240314	200200	538692780	8890	8890	8890	8890	0
45	20240314	200100	538692780	8890	8890	8890	8890	0
46	20240314	200000	538692780	8890	8890	8890	8890	0
47	20240314	195900	538692780	8890	8890	8890	8890	0
48	20240314	195800	538692780	8890	8890	8890	8890	0
49	20240314	195700	538692780	8890	8890	8890	8890	0
50	20240314	195600	538692780	8890	8890	8890	8890	0
51	20240314	195500	538692780	8890	8890	8890	8890	0
52	20240314	195400	538692780	8890	8890	8890	8890	0
53	20240314	195300	538692780	8890	8890	8890	8890	0
54	20240314	195200	538692780	8890	8890	8890	8890	0
55	20240314	195100	538692780	8890	8890	8890	8890	0
56	20240314	195000	538692780	8890	8890	8890	8890	0
57	20240314	194900	538692780	8890	8890	8890	8890	0
58	20240314	194800	538692780	8890	8890	8890	8890	0
59	20240314	194700	538692780	8890	8890	8890	8890	0
60	20240314	194600	538692780	8890	8890	8890	8890	0
61	20240314	194500	538692780	8890	8890	8890	8890	0
62	20240314	194400	538692780	8890	8890	8890	8890	1593
63	20240314	194300	538692780	8890	8890	8890	8890	0
64	20240314	194200	538692780	8890	8890	8890	8890	0
65	20240314	194100	538692780	8890	8890	8890	8890	0
66	20240314	194000	538692780	8890	8890	8890	8890	0
67	20240314	193900	538692780	8890	8890	8890	8890	0
68	20240314	193800	538692780	8890	8890	8890	8890	0
69	20240314	193700	538692780	8890	8890	8890	8890	0
70	20240314	193600	538692780	8890	8890	8890	8890	0
71	20240314	193500	538692780	8890	8890	8890	8890	0
72	20240314	193400	538692780	8890	8890	8890	8890	0
73	20240314	193300	538692780	8890	8890	8890	8890	0
74	20240314	193200	538692780	8890	8890	8890	8890	0
75	20240314	193100	538692780	8890	8890	8890	8890	0
76	20240314	193000	538692780	8890	8890	8890	8890	0
77	20240314	192900	538692780	8890	8890	8890	8890	0
78	20240314	192800	538692780	8890	8890	8890	8890	0
79	20240314	192700	538692780	8890	8890	8890	8890	0
80	20240314	192600	538692780	8890	8890	8890	8890	0
81	20240314	192500	538692780	8890	8890	8890	8890	0
82	20240314	192400	538692780	8890	8890	8890	8890	0
83	20240314	192300	538692780	8890	8890	8890	8890	0
84	20240314	192200	538692780	8890	8890	8890	8890	0
85	20240314	192100	538692780	8890	8890	8890	8890	0
86	20240314	192000	538692780	8890	8890	8890	8890	0
87	20240314	191900	538692780	8890	8890	8890	8890	0
88	20240314	191800	538692780	8890	8890	8890	8890	0
89	20240314	191700	538692780	8890	8890	8890	8890	0
90	20240314	191600	538692780	8890	8890	8890	8890	0
91	20240314	191500	538692780	8890	8890	8890	8890	0
92	20240314	191400	538692780	8890	8890	8890	8890	1593
93	20240314	191300	538692780	8890	8890	8890	8890	0
94	20240314	191200	538692780	8890	8890	8890	8890	0
95	20240314	191100	538692780	8890	8890	8890	8890	0
96	20240314	191000	538692780	8890	8890	8890	8890	0
97	20240314	190900	538692780	8890	8890	8890	8890	0
98	20240314	190800	538692780	8890	8890	8890	8890	0
99	20240314	190700	538692780	8890	8890	8890	8890	0
100	20240314	190600	538692780	8890	8890	8890	8890	0
101	20240314	190500	538692780	8890	8890	8890	8890	0
102	20240314	190400	538692780	8890	8890	8890	8890	0
103	20240314	190300	538692780	8890	8890	8890	8890	0
104	20240314	190200	538692780	8890	8890	8890	8890	0
105	20240314	190100	538692780	8890	8890	8890	8890	0
106	20240314	190000	538692780	8890	8890	8890	8890	0
107	20240314	185900	538692780	8890	8890	8890	8890	0
108	20240314	185800	538692780	8890	8890	8890	8890	0
109	20240314	185700	538692780	8890	8890	8890	8890	0
110	20240314	185600	538692780	8890	8890	8890	8890	0
111	20240314	185500	538692780	8890	8890	8890	8890	0
112	20240314	185400	538692780	8890	8890	8890	8890	0
113	20240314	185300	538692780	8890	8890	8890	8890	0
114	20240314	185200	538692780	8890	8890	8890	8890	0
115	20240314	185100	538692780	8890	8890	8890	8890	0
116	20240314	185000	538692780	8890	8890	8890	8890	0
117	20240314	184900	538692780	8890	8890	8890	8890	0
118	20240314	184800	538692780	8890	8890	8890	8890	0
119	20240314	184700	538692780	8890	8890	8890	8890	0
120	20240314	184600	538692780	8890	8890	8890	8890	0
121	20240314	184500	538692780	8890	8890	8890	8890	0
122	20240314	184400	538692780	8890	8890	8890	8890	1593
123	20240314	184300	538692780	8890	8890	8890	8890	0
124	20240314	184200	538692780	8890	8890	8890	8890	0
125	20240314	184100	538692780	8890	8890	8890	8890	0
126	20240314	184000	538692780	8890	8890	8890	8890	0
127	20240314	183900	538692780	8890	8890	8890	8890	0
128	20240314	183800	538692780	8890	8890	8890	8890	0
129	20240314	183700	538692780	8890	8890	8890	8890	0
130	20240314	183600	538692780	8890	8890	8890	8890	0
131	20240314	183500	538692780	8890	8890	8890	8890	0
132	20240314	183400	538692780	8890	8890	8890	8890	0
133	20240314	183300	538692780	8890	8890	8890	8890	0
134	20240314	183200	538692780	8890	8890	8890	8890	0
135	20240314	183100	538692780	8890	8890	8890	8890	0
136	20240314	183000	538692780	8890	8890	8890	8890	0
137	20240314	182900	538692780	8890	8890	8890	8890	0
138	20240314	182800	538692780	8890	8890	8890	8890	0
139	20240314	182700	538692780	8890	8890	8890	8890	0
140	20240314	182600	538692780	8890	8890	8890	8890	0
141	20240314	182500	538692780	8890	8890	8890	8890	0
142	20240314	182400	538692780	8890	8890	8890	8890	0
143	20240314	182300	538692780	8890	8890	8890	8890	0
144	20240314	182200	538692780	8890	8890	8890	8890	0
145	20240314	182100	538692780	8890	8890	8890	8890	0
146	20240314	182000	538692780	8890	8890	8890	8890	0
147	20240314	181900	538692780	8890	8890	8890	8890	0
148	20240314	181800	538692780	8890	8890	8890	8890	0
149	20240314	181700	538692780	8890	8890	8890	8890	0
150	20240314	181600	538692780	8890	8890	8890	8890	0
151	20240314	181500	538692780	8890	8890	8890	8890	0
152	20240314	181400	538692780	8890	8890	8890	8890	1593
153	20240314	181300	538692780	8890	8890	8890	8890	0
154	20240314	181200	538692780	8890	8890	8890	8890	0
155	20240314	181100	538692780	8890	8890	8890	8890	0
156	20240314	181000	538692780	8890	8890	8890	8890	0
157	20240314	180900	538692780	8890	8890	8890	8890	0
158	20240314	180800	538692780	8890	8890	8890	8890	0
159	20240314	180700	538692780	8890	8890	8890	8890	0
160	20240314	180600	538692780	8890	8890	8890	8890	0
161	20240314	180500	538692780	8890	8890	8890	8890	0
162	20240314	180400	538692780	8890	8890	8890	8890	0
163	20240314	180300	538692780	8890	8890	8890	8890	0
164	20240314	180200	538692780	8890	8890	8890	8890	0
165	20240314	180100	538692780	8890	8890	8890	8890	0
166	20240314	180000	538692780	8890	8890	8890	8890	0
167	20240314	175900	538692780	8890	8890	8890	8890	0
168	20240314	175800	538692780	8890	8890	8890	8890	0
169	20240314	175700	538692780	8890	8890	8890	8890	0
170	20240314	175600	538692780	8890	8890	8890	8890	0
171	20240314	175500	538692780	8890	8890	8890	8890	0
172	20240314	175400	538692780	8890	8890	8890	8890	0
173	20240314	175300	538692780	8890	8890	8890	8890	0
174	20240314	175200	538692780	8890	8890	8890	8890	0
175	20240314	175100	538692780	8890	8890	8890	8890	0
176	20240314	175000	538692780	8890	8890	8890	8890	0
177	20240314	174900	538692780	8890	8890	8890	8890	0
178	20240314	174800	538692780	8890	8890	8890	8890	0
179	20240314	174700	538692780	8890	8890	8890	8890	0
180	20240314	174600	538692780	8890	8890	8890	8890	0
181	20240314	174500	538692780	8890	8890	8890	8890	0
182	20240314	174400	538692780	8890	8890	8890	8890	1593
183	20240314	174300	538692780	8890	8890	8890	8890	0
184	20240314	174200	538692780	8890	8890	8890	8890	0
185	20240314	174100	538692780	8890	8890	8890	8890	0
186	20240314	174000	538692780	8890	8890	8890	8890	0
187	20240314	173900	538692780	8890	8890	8890	8890	0
188	20240314	173800	538692780	8890	8890	8890	8890	0
189	20240314	173700	538692780	8890	8890	8890	8890	0
190	20240314	173600	538692780	8890	8890	8890	8890	0
191	20240314	173500	538692780	8890	8890	8890	8890	0
192	20240314	173400	538692780	8890	8890	8890	8890	0
193	20240314	173300	538692780	8890	8890	8890	8890	0
194	20240314	173200	538692780	8890	8890	8890	8890	0
195	20240314	173100	538692780	8890	8890	8890	8890	0
196	20240314	173000	538692780	8890	8890	8890	8890	0
197	20240314	172900	538692780	8890	8890	8890	8890	0
198	20240314	172800	538692780	8890	8890	8890	8890	0
199	20240314	172700	538692780	8890	8890	8890	8890	0
200	20240314	172600	538692780	8890	8890	8890	8890	0
201	20240314	172500	538692780	8890	8890	8890	8890	0
202	20240314	172400	538692780	8890	8890	8890	8890	0
203	20240314	172300	538692780	8890	8890	8890	8890	0
204	20240314	172200	538692780	8890	8890	8890	8890	0
205	20240314	172100	538692780	8890	8890	8890	8890	0
206	20240314	172000	538692780	8890	8890	8890	8890	0
207	20240314	171900	538692780	8890	8890	8890	8890	0
208	20240314	171800	538692780	8890	8890	8890	8890	0
209	20240314	171700	538692780	8890	8890	8890	8890	0
210	20240314	171600	538692780	8890	8890	8890	8890	0
211	20240314	171500	538692780	8890	8890	8890	8890	0
212	20240314	171400	538692780	8890	8890	8890	8890	1593
213	20240314	171300	538692780	8890	8890	8890	8890	0
214	20240314	171200	538692780	8890	8890	8890	8890	0
215	20240314	171100	538692780	8890	8890	8890	8890	0
216	20240314	171000	538692780	8890	8890	8890	8890	0
217	20240314	170900	538692780	8890	8890	8890	8890	0
218	20240314	170800	538692780	8890	8890	8890	8890	0
219	20240314	170700	538692780	8890	8890	8890	8890	0
220	20240314	170600	538692780	8890	8890	8890	8890	0
221	20240314	170500	538692780	8890	8890	8890	8890	0
222	20240314	170400	538692780	8890	8890	8890	8890	0
223	20240314	170300	538692780	8890	8890	8890	8890	0
224	20240314	170200	538692780	8890	8890	8890	8890	0
225	20240314	170100	538692780	8890	8890	8890	8890	0
226	20240314	170000	538692780	8890	8890	8890	8890	0
227	20240314	165900	538692780	8890	8890	8890	8890	0
228	20240314	165800	538692780	8890	8890	8890	8890	0
229	20240314	165700	538692780	8890	8890	8890	8890	0
230	20240314	165600	538692780	8890	8890	8890	8890	0
231	20240314	165500	538692780	8890	8890	8890	8890	0
232	20240314	165400	538692780	8890	8890	8890	8890	0
233	20240314	165300	538692780	8890	8890	8890	8890	0
234	20240314	165200	538692780	8890	8890	8890	8890	0
235	20240314	165100	538692780	8890	8890	8890	8890	0
236	20240314	165000	538692780	8890	8890	8890	8890	0
237	20240314	164900	538692780	8890	8890	8890	8890	0
238	20240314	164800	538692780	8890	8890	8890	8890	0
239	20240314	164700	538692780	8890	8890	8890	8890	0
240	20240314	164600	538692780	8890	8890	8890	8890	0
241	20240314	164500	538692780	8890	8890	8890	8890	0
242	20240314	164400	538692780	8890	8890	8890	8890	1593
243	20240314	164300	538692780	8890	8890	8890	8890	0
244	20240314	164200	538692780	8890	8890	8890	8890	0
245	20240314	164100	538692780	8890	8890	8890	8890	0
246	20240314	164000	538692780	8890	8890	8890	8890	0
247	20240314	163900	538692780	8890	8890	8890	8890	0
248	20240314	163800	538692780	8890	8890	8890	8890	0
249	20240314	163700	538692780	8890	8890	8890	8890	0
250	20240314	163600	538692780	8890	8890	8890	8890	0
251	20240314	163500	538692780	8890	8890	8890	8890	0
252	20240314	163400	538692780	8890	8890	8890	8890	0
253	20240314	163300	538692780	8890	8890	8890	8890	0
254	20240314	163200	538692780	8890	8890	8890	8890	0
255	20240314	163100	538692780	8890	8890	8890	8890	0
256	20240314	163000	538692780	8890	8890	8890	8890	0
257	20240314	162900	538692780	8890	8890	8890	8890	0
258	20240314	162800	538692780	8890	8890	8890	8890	0
259	20240314	162700	538692780	8890	8890	8890	8890	0
260	20240314	162600	538692780	8890	8890	8890	8890	0
261	20240314	162500	538692780	8890	8890	8890	8890	0
262	20240314	162400	538692780	8890	8890	8890	8890	0
263	20240314	162300	538692780	8890	8890	8890	8890	0
264	20240314	162200	538692780	8890	8890	8890	8890	0
265	20240314	162100	538692780	8890	8890	8890	8890	0
266	20240314	162000	538692780	8890	8890	8890	8890	0
267	20240314	161900	538692780	8890	8890	8890	8890	0
268	20240314	161800	538692780	8890	8890	8890	8890	0
269	20240314	161700	538692780	8890	8890	8890	8890	0
270	20240314	161600	538692780	8890	8890	8890	8890	0
271	20240314	161500	538692780	8890	8890	8890	8890	0
272	20240314	161400	538692780	8890	8890	8890	8890	1593
273	20240314	161300	538692780	8890	8890	8890	8890	0
274	20240314	161200	538692780	8890	8890	8890	8890	0
275	20240314	161100	538692780	8890	8890	8890	8890	0
276	20240314	161000	538692780	8890	8890	8890	8890	0
277	20240314	160900	538692780	8890	8890	8890	8890	0
278	20240314	160800	538692780	8890	8890	8890	8890	0
279	20240314	160700	538692780	8890	8890	8890	8890	0
280	20240314	160600	538692780	8890	8890	8890	8890	0
281	20240314	160500	538692780	8890	8890	8890	8890	0
282	20240314	160400	538692780	8890	8890	8890	8890	0
283	20240314	160300	538692780	8890	8890	8890	8890	0
284	20240314	160200	538692780	8890	8890	8890	8890	0
285	20240314	160100	538692780	8890	8890	8890	8890	0
286	20240314	160000	538692780	8890	8890	8890	8890	0
287	20240314	155900	538692780	8890	8890	8890	8890	0
288	20240314	155800	538692780	8890	8890	8890	8890	0
289	20240314	155700	538692780	8890	8890	8890	8890	0
290	20240314	155600	538692780	8890	8890	8890	8890	0
291	20240314	155500	538692780	8890	8890	8890	8890	0
292	20240314	155400	538692780	8890	8890	8890	8890	0
293	20240314	155300	538692780	8890	8890	8890	8890	0
294	20240314	155200	538692780	8890	8890	8890	8890	0
295	20240314	155100	538692780	8890	8890	8890	8890	0
296	20240314	155000	538692780	8890	8890	8890	8890	0
297	20240314	154900	538692780	8890	8890	8890	8890	0
298	20240314	154800	538692780	8890	8890	8890	8890	0
299	20240314	154700	538692780	8890	8890	8890	8890	0
300	20240314	154600	538692780	8890	8890	8890	8890	0
301	20240314	154500	538692780	8890	8890	8890	8890	0
302	20240314	154400	538692780	8890	8890	8890	8890	1593
303	20240314	154300	538692780	8890	8890	8890	8890	0
304	20240314	154200	538692780	8890	8890	8890	8890	0
305	20240314	154100	538692780	8890	8890	8890	8890	0
306	20240314	154000	538692780	8890	8890	8890	8890	0
307	20240314	153900	538692780	8890	8890	8890	8890	0
308	20240314	153800	538692780	8890	8890	8890	8890	0
309	20240314	153700	538692780	8890	8890	8890	8890	0
310	20240314	153600	538692780	8890	8890	8890	8890	0
311	20240314	153500	538692780	8890	8890	8890	8890	0
312	20240314	153400	538692780	8890	8890	8890	8890	0
313	20240314	153300	538692780	8890	8890	8890	8890	0
314	20240314	153200	538692780	8890	8890	8890	8890	0
315	20240314	153100	538692780	8890	8890	8890	8890	0
316	20240314	153000	538692780	8890	8890	8890	8890	1593
317	20240314	152900	524531010	8910	8910	8910	8910	0
318	20240314	152800	524531010	8910	8910	8910	8910	0
319	20240314	152700	524531010	8910	8910	8910	8910	0
320	20240314	152600	524531010	8910	8910	8910	8910	0
321	20240314	152500	524531010	8910	8910	8910	8910	0
322	20240314	152400	524531010	8910	8910	8910	8910	0
323	20240314	152300	524531010	8910	8910	8910	8910	0
324	20240314	152200	524531010	8910	8910	8910	8910	0
325	20240314	152100	524531010	8910	8910	8910	8910	0
326	20240314	152000	524531010	8910	8910	8910	8910	0
327	20240314	151900	524531010	8910	8900	8910	8880	52
328	20240314	151800	524068930	8900	8900	8900	8890	40
329	20240314	151700	523712960	8890	8900	8900	8880	65
330	20240314	151600	523135030	8900	8900	8900	8900	16
331	20240314	151500	522992630	8900	8880	8900	8880	174
332	20240314	151400	521445990	8880	8870	8880	8870	500
333	20240314	151300	517007070	8870	8870	8870	8870	0
334	20240314	151200	517007070	8870	8850	8870	8850	77
335	20240314	151100	516324200	8840	8850	8850	8830	129
336	20240314	151000	515184440	8850	8850	8850	8850	22
337	20240314	150900	514989740	8850	8850	8850	8850	29
338	20240314	150800	514733090	8850	8850	8850	8850	0
339	20240314	150700	514733090	8850	8850	8850	8850	21
340	20240314	150600	514547240	8860	8860	8860	8860	0
341	20240314	150500	514547240	8860	8860	8860	8830	207
342	20240314	150400	512718440	8860	8860	8860	8860	90
343	20240314	150300	511921040	8870	8870	8870	8870	1
344	20240314	150200	511912170	8840	8840	8840	8840	0
345	20240314	150100	511912170	8840	8840	8840	8840	21
346	20240314	150000	511726530	8830	8830	8830	8830	15
347	20240314	145900	511594080	8870	8840	8870	8830	75
348	20240314	145800	510930880	8840	8840	8850	8840	31
349	20240314	145700	510656820	8830	8830	8830	8820	55
350	20240314	145600	510171450	8820	8830	8830	8820	79
351	20240314	145500	509474480	8820	8830	8830	8820	73
352	20240314	145400	508830430	8830	8830	8830	8830	14
353	20240314	145300	508706810	8820	8820	8820	8820	68
354	20240314	145200	508107050	8830	8830	8830	8820	41
355	20240314	145100	507745260	8830	8830	8830	8820	44
356	20240314	145000	507357030	8830	8830	8830	8830	0
357	20240314	144900	507357030	8830	8840	8840	8830	64
358	20240314	144800	506791840	8840	8840	8840	8840	21
359	20240314	144700	506606200	8840	8830	8840	8830	18
360	20240314	144600	506447120	8830	8830	8840	8830	61
361	20240314	144500	505908480	8840	8840	8840	8840	22
362	20240314	144400	505714000	8840	8840	8840	8830	81
363	20240314	144300	504998580	8840	8840	8840	8830	42
364	20240314	144200	504627560	8840	8850	8850	8840	45
365	20240314	144100	504229730	8850	8850	8850	8850	5
366	20240314	144000	504185480	8850	8870	8870	8850	12
367	20240314	143900	504079260	8850	8870	8870	8850	27
368	20240314	143800	503840290	8810	8880	8880	8810	2027
369	20240314	143700	485929830	8880	8880	8890	8880	346
370	20240314	143600	482857180	8880	8890	8890	8880	26
371	20240314	143500	482626150	8890	8890	8890	8890	32
372	20240314	143400	482341670	8880	8890	8890	8880	64
373	20240314	143300	481773290	8880	8890	8890	8880	78
374	20240314	143200	481080600	8890	8890	8890	8890	11
375	20240314	143100	480982810	8880	8890	8890	8880	32
376	20240314	143000	480698480	8890	8890	8890	8890	29
377	20240314	142900	480440670	8890	8890	8890	8890	14
378	20240314	142800	480316210	8900	8900	8900	8900	21
379	20240314	142700	480129310	8900	8900	8900	8900	54
380	20240314	142600	479648710	8900	8900	8900	8900	14
381	20240314	142500	479524110	8900	8910	8910	8900	39
382	20240314	142400	479177000	8900	8900	8900	8900	0
383	20240314	142300	479177000	8900	8900	8900	8900	76
384	20240314	142200	478500600	8900	8910	8910	8900	20
385	20240314	142100	478322540	8900	8900	8900	8900	43
386	20240314	142000	477939840	8900	8920	8920	8900	34
387	20240314	141900	477637110	8920	8910	8920	8910	2
388	20240314	141800	477619280	8900	8900	8900	8900	29
389	20240314	141700	477361180	8900	8900	8930	8900	1057
390	20240314	141600	467933470	8900	8900	8900	8900	0
391	20240314	141500	467933470	8900	8900	8900	8900	15
392	20240314	141400	467799970	8900	8890	8900	8880	81
393	20240314	141300	467080020	8900	8900	8900	8900	1
394	20240314	141200	467071120	8890	8900	8900	8890	39
395	20240314	141100	466724310	8900	8890	8900	8880	38
396	20240314	141000	466386740	8880	8890	8890	8880	32
397	20240314	140900	466102540	8900	8900	8900	8900	17
398	20240314	140800	465951240	8900	8880	8900	8880	90
399	20240314	140700	465151180	8890	8890	8890	8890	15
400	20240314	140600	465017830	8890	8890	8890	8890	0
401	20240314	140500	465017830	8890	8880	8890	8880	68
402	20240314	140400	464413730	8870	8870	8870	8870	0
403	20240314	140300	464413730	8870	8890	8910	8870	375
404	20240314	140200	461085030	8880	8880	8880	8880	0
405	20240314	140100	461085030	8880	8880	8880	8870	69
406	20240314	140000	460472570	8880	8880	8880	8880	15
407	20240314	135900	460339370	8880	8880	8880	8880	0
408	20240314	135800	460339370	8880	8890	8890	8880	51
409	20240314	135700	459886240	8890	8890	8890	8890	17
410	20240314	135600	459735110	8890	8870	8890	8870	231
411	20240314	135500	457685690	8880	8880	8880	8880	55
412	20240314	135400	457197290	8880	8880	8880	8880	42
413	20240314	135300	456824330	8880	8880	8880	8880	0
414	20240314	135200	456824330	8880	8870	8880	8870	54
415	20240314	135100	456345090	8890	8870	8900	8870	108
416	20240314	135000	455385020	8870	8870	8870	8870	56
417	20240314	134900	454888300	8870	8870	8870	8870	15
418	20240314	134800	454755250	8870	8880	8880	8870	35
419	20240314	134700	454444710	8870	8870	8870	8870	14
420	20240314	134600	454320530	8870	8880	8880	8870	71
421	20240314	134500	453690330	8880	8880	8880	8880	26
422	20240314	134400	453459450	8880	8880	8880	8880	43
423	20240314	134300	453077610	8890	8880	8890	8880	29
424	20240314	134200	452820080	8890	8890	8890	8890	28
425	20240314	134100	452571160	8890	8890	8890	8890	29
426	20240314	134000	452313350	8890	8900	8900	8890	15
427	20240314	133900	452179990	8890	8880	8890	8880	90
428	20240314	133800	451380590	8880	8880	8880	8880	0
429	20240314	133700	451380590	8880	8890	8890	8880	36
430	20240314	133600	451060830	8890	8880	8890	8880	69
431	20240314	133500	450447680	8880	8880	8880	8880	0
432	20240314	133400	450447680	8880	8870	8880	8870	55
433	20240314	133300	449959570	8860	8860	8860	8860	14
434	20240314	133200	449835530	8890	8890	8890	8890	100
435	20240314	133100	448946530	8890	8890	8890	8890	0
436	20240314	133000	448946530	8890	8850	8890	8850	143
437	20240314	132900	447678710	8860	8860	8860	8860	4
438	20240314	132800	447643270	8860	8850	8860	8850	76
439	20240314	132700	446970200	8890	8850	8900	8850	223
440	20240314	132600	444989070	8840	8860	8860	8830	46
441	20240314	132500	444582500	8850	8850	8850	8850	15
442	20240314	132400	444449750	8860	8860	8860	8850	176
443	20240314	132300	442891700	8860	8860	8860	8860	40
444	20240314	132200	442537300	8860	8860	8860	8860	29
445	20240314	132100	442280360	8880	8880	8880	8880	1
446	20240314	132000	442271480	8870	8870	8870	8870	6
447	20240314	131900	442218260	8860	8860	8860	8860	14
448	20240314	131800	442094220	8860	8870	8870	8860	92
449	20240314	131700	441278880	8870	8860	8880	8860	40
450	20240314	131600	440924350	8870	8870	8870	8870	4
451	20240314	131500	440888870	8880	8880	8880	8880	0
452	20240314	131400	440888870	8880	8880	8880	8880	15
453	20240314	131300	440755670	8870	8900	8900	8870	58
454	20240314	131200	440240490	8890	8880	8900	8880	109
455	20240314	131100	439271430	8870	8880	8880	8870	44
456	20240314	131000	438881000	8870	8880	8890	8870	248
457	20240314	130900	436677210	8880	8880	8880	8870	300
458	20240314	130800	434013490	8880	8860	8880	8860	106
459	20240314	130700	433072920	8880	8880	8880	8860	56
460	20240314	130600	432576160	8880	8860	8880	8860	50
461	20240314	130500	432132880	8880	8860	8880	8860	50
462	20240314	130400	431689200	8850	8830	8850	8820	109
463	20240314	130300	430726070	8850	8830	8850	8830	110
464	20240314	130200	429753040	8820	8830	8830	8820	32
465	20240314	130100	429470620	8840	8830	8840	8830	27
466	20240314	130000	429232200	8840	8830	8840	8820	42
467	20240314	125900	428861590	8840	8830	8840	8830	17
468	20240314	125800	428711320	8820	8830	8830	8820	51
469	20240314	125700	428261410	8820	8830	8830	8820	46
470	20240314	125600	427855490	8820	8830	8830	8820	31
471	20240314	125500	427581860	8820	8830	8830	8820	35
472	20240314	125400	427272950	8840	8840	8860	8840	130
473	20240314	125300	426123730	8830	8820	8830	8820	43
474	20240314	125200	425744190	8820	8820	8820	8820	14
475	20240314	125100	425620710	8810	8820	8840	8810	80
476	20240314	125000	424915510	8810	8810	8820	8810	33
477	20240314	124900	424624670	8810	8800	8820	8800	40
478	20240314	124800	424272430	8800	8800	8800	8790	51
479	20240314	124700	423824030	8790	8800	8800	8790	29
480	20240314	124600	423568840	8790	8790	8790	8790	15
481	20240314	124500	423436990	8790	8800	8810	8780	2030
482	20240314	124400	405587640	8800	8810	8810	8800	33
483	20240314	124300	405297050	8810	8810	8810	8810	21
484	20240314	124200	405112040	8810	8810	8810	8810	5
485	20240314	124100	405067990	8800	8820	8820	8800	70
486	20240314	124000	404451750	8810	8810	8810	8810	28
487	20240314	123900	404205070	8810	8810	8810	8810	15
488	20240314	123800	404072920	8810	8820	8820	8810	58
489	20240314	123700	403561910	8810	8810	8810	8810	14
490	20240314	123600	403438570	8810	8810	8820	8810	60
491	20240314	123500	402909960	8810	8810	8810	8810	26
492	20240314	123400	402680900	8820	8820	8820	8810	173
493	20240314	123300	401155750	8820	8820	8820	8820	26
494	20240314	123200	400926430	8810	8810	8810	8810	43
495	20240314	123100	400547600	8810	8830	8830	8810	2000
496	20240314	123000	382916210	8840	8840	8840	8840	8
497	20240314	122900	382845490	8840	8830	8840	8830	51
498	20240314	122800	382395060	8830	8830	8830	8830	44
499	20240314	122700	382006540	8840	8840	8840	8840	29
500	20240314	122600	381750180	8830	8840	8840	8830	27
501	20240314	122500	381511760	8840	8850	8850	8840	28
502	20240314	122400	381264110	8860	8850	8860	8850	114
503	20240314	122300	380254210	8850	8850	8850	8850	141
504	20240314	122200	379006360	8830	8850	8850	8830	46
505	20240314	122100	378599780	8830	8820	8850	8820	59
506	20240314	122000	378078480	8850	8840	8850	8840	77
507	20240314	121900	377397100	8840	8850	8850	8830	124
508	20240314	121800	376301720	8850	8860	8860	8850	16
509	20240314	121700	376160110	8860	8860	8860	8860	0
510	20240314	121600	376160110	8860	8840	8860	8830	113
511	20240314	121500	375160560	8850	8850	8850	8840	111
512	20240314	121400	374178220	8850	8850	8850	8850	31
513	20240314	121300	373903870	8820	8840	8850	8810	84
514	20240314	121200	373161780	8810	8820	8820	8810	37
515	20240314	121100	372835730	8810	8820	8820	8810	23
516	20240314	121000	372633020	8810	8810	8810	8810	73
517	20240314	120900	371989890	8810	8810	8810	8810	14
518	20240314	120800	371866550	8820	8820	8820	8820	27
519	20240314	120700	371628410	8820	8820	8820	8820	17
520	20240314	120600	371478470	8820	8830	8830	8820	149
521	20240314	120500	370163760	8830	8830	8830	8830	0
522	20240314	120400	370163760	8830	8830	8830	8830	28
523	20240314	120300	369916520	8830	8830	8830	8830	83
524	20240314	120200	369183630	8830	8830	8830	8830	14
525	20240314	120100	369060010	8830	8830	8830	8830	47
526	20240314	120000	368645000	8830	8830	8830	8830	26
527	20240314	115900	368415420	8830	8830	8830	8830	14
528	20240314	115800	368291800	8830	8830	8830	8830	0
529	20240314	115700	368291800	8830	8820	8830	8820	126
530	20240314	115600	367179640	8820	8820	8820	8820	0
531	20240314	115500	367179640	8820	8840	8840	8820	15
532	20240314	115400	367047320	8820	8830	8830	8820	41
533	20240314	115300	366685410	8840	8840	8840	8840	14
534	20240314	115200	366561650	8840	8840	8840	8830	43
535	20240314	115100	366181670	8850	8820	8850	8820	585
536	20240314	115000	361005770	8820	8820	8820	8820	15
537	20240314	114900	360873470	8830	8820	8830	8820	29
538	20240314	114800	360617420	8820	8810	8820	8810	49
539	20240314	114700	360185520	8810	8810	8810	8810	41
540	20240314	114600	359824310	8810	8810	8810	8810	29
541	20240314	114500	359568820	8810	8820	8820	8810	18
542	20240314	114400	359410200	8810	8810	8810	8810	55
543	20240314	114300	358925650	8810	8810	8810	8810	23
544	20240314	114200	358723020	8800	8800	8800	8800	28
545	20240314	114100	358476620	8800	8810	8810	8800	112
546	20240314	114000	357490970	8810	8810	8820	8810	32
547	20240314	113900	357209040	8800	8800	8800	8800	3
548	20240314	113800	357182640	8800	8800	8800	8800	69
549	20240314	113700	356575440	8800	8810	8810	8800	36
550	20240314	113600	356258560	8800	8800	8800	8800	15
551	20240314	113500	356126560	8810	8800	8810	8800	46
552	20240314	113400	355721560	8810	8810	8810	8810	2
553	20240314	113300	355703940	8800	8800	8810	8790	81
554	20240314	113200	354991080	8800	8790	8800	8790	23
555	20240314	113100	354788800	8790	8800	8800	8790	41
556	20240314	113000	354428270	8800	8800	8800	8800	15
557	20240314	112900	354296270	8790	8810	8810	8790	30
558	20240314	112800	354032550	8790	8800	8800	8790	26
559	20240314	112700	353803860	8800	8800	8800	8800	42
560	20240314	112600	353434260	8800	8800	8800	8800	43
561	20240314	112500	353055860	8810	8810	8810	8810	6
562	20240314	112400	353003000	8800	8800	8800	8800	43
563	20240314	112300	352624600	8810	8800	8810	8800	13
564	20240314	112200	352510110	8800	8800	8800	8800	65
565	20240314	112100	351938110	8810	8810	8810	8810	14
566	20240314	112000	351814770	8800	8800	8800	8800	94
567	20240314	111900	350987570	8800	8800	8800	8800	15
568	20240314	111800	350855570	8790	8790	8790	8790	42
569	20240314	111700	350486390	8800	8790	8800	8790	16
570	20240314	111600	350345730	8790	8800	8800	8790	67
571	20240314	111500	349756670	8790	8790	8790	8790	41
572	20240314	111400	349396280	8790	8810	8810	8790	29
573	20240314	111300	349141350	8800	8810	8810	8800	16
574	20240314	111200	349000530	8810	8810	8810	8810	41
575	20240314	111100	348639320	8800	8800	8800	8800	0
576	20240314	111000	348639320	8800	8790	8800	8790	530
577	20240314	110900	343975460	8790	8780	8800	8780	155
578	20240314	110800	342612430	8780	8780	8780	8780	15
579	20240314	110700	342480730	8790	8800	8800	8780	100
580	20240314	110600	341602570	8790	8790	8800	8780	76
581	20240314	110500	340934530	8790	8790	8790	8790	35
582	20240314	110400	340626880	8780	8780	8780	8780	1
583	20240314	110300	340618100	8780	8780	8780	8780	95
584	20240314	110200	339784000	8780	8780	8780	8780	17
585	20240314	110100	339634740	8770	8780	8780	8770	511
586	20240314	110000	335151440	8780	8790	8790	8780	26
587	20240314	105900	334923030	8790	8800	8800	8790	109
588	20240314	105800	333964270	8800	8790	8800	8780	265
589	20240314	105700	331637290	8790	8790	8790	8790	10
590	20240314	105600	331549390	8780	8790	8790	8780	44
591	20240314	105500	331163030	8790	8780	8790	8770	109
592	20240314	105400	330205670	8770	8780	8780	8770	45
593	20240314	105300	329810870	8770	8770	8770	8770	27
594	20240314	105200	329574080	8770	8780	8780	8770	44
595	20240314	105100	329188180	8770	8770	8770	8770	577
596	20240314	105000	324127890	8780	8770	8780	8770	137
597	20240314	104900	322926300	8770	8780	8780	8760	370
598	20240314	104800	319681430	8770	8770	8770	8770	57
599	20240314	104700	319181540	8760	8760	8760	8760	69
600	20240314	104600	318577100	8760	8750	8760	8750	67
601	20240314	104500	317990190	8760	8760	8760	8760	13
602	20240314	104400	317876310	8750	8760	8770	8750	513
603	20240314	104300	313382400	8760	8760	8760	8760	28
604	20240314	104200	313137120	8760	8760	8760	8760	14
605	20240314	104100	313014480	8760	8770	8770	8760	31
606	20240314	104000	312742890	8760	8770	8780	8760	37
607	20240314	103900	312418590	8760	8770	8770	8760	41
608	20240314	103800	312059310	8760	8760	8760	8760	0
609	20240314	103700	312059310	8760	8770	8770	8760	354
610	20240314	103600	308957150	8780	8780	8780	8780	48
611	20240314	103500	308535710	8800	8770	8800	8770	10
612	20240314	103400	308447890	8770	8770	8770	8770	223
613	20240314	103300	306492180	8780	8770	8780	8770	17
614	20240314	103200	306343070	8770	8760	8770	8760	34
615	20240314	103100	306045210	8760	8760	8770	8760	52
616	20240314	103000	305589660	8770	8770	8770	8770	182
617	20240314	102900	303993520	8780	8770	8780	8770	137
618	20240314	102800	302792010	8770	8770	8770	8770	70
619	20240314	102700	302178110	8770	8770	8770	8760	2017
620	20240314	102600	284503980	8770	8780	8780	8770	54
621	20240314	102500	284030290	8780	8780	8780	8780	100
622	20240314	102400	283152290	8760	8770	8770	8760	263
623	20240314	102300	280845840	8790	8790	8790	8770	1153
624	20240314	102200	270723940	8800	8790	8800	8790	36
625	20240314	102100	270407400	8790	8800	8800	8790	1230
626	20240314	102000	259585770	8810	8820	8820	8810	14
627	20240314	101900	259462300	8810	8810	8810	8810	6
628	20240314	101800	259409440	8810	8830	8830	8810	39
629	20240314	101700	259065590	8810	8810	8810	8810	12
630	20240314	101600	258959870	8810	8800	8810	8800	137
631	20240314	101500	257753050	8810	8800	8810	8800	28
632	20240314	101400	257506640	8800	8810	8810	8800	36
633	20240314	101300	257189620	8810	8780	8810	8780	75
634	20240314	101200	256530220	8790	8780	8790	8780	257
635	20240314	101100	254273750	8780	8810	8810	8780	2897
636	20240314	101000	228791840	8810	8810	8810	8810	0
637	20240314	100900	228791840	8810	8830	8830	8810	558
638	20240314	100800	223873920	8820	8820	8820	8820	0
639	20240314	100700	223873920	8820	8810	8820	8810	939
640	20240314	100600	215601190	8810	8810	8810	8810	0
641	20240314	100500	215601190	8810	8810	8820	8810	64
642	20240314	100400	215037200	8830	8820	8830	8810	165
643	20240314	100300	213581660	8820	8820	8830	8820	234
644	20240314	100200	211517580	8830	8820	8830	8820	57
645	20240314	100100	211014690	8830	8840	8910	8830	267
646	20240314	100000	208640700	8820	8830	8830	8820	140
647	20240314	095900	207404900	8840	8840	8860	8830	535
648	20240314	095800	202680560	8840	8840	8840	8830	19
649	20240314	095700	202512740	8840	8840	8840	8840	11
650	20240314	095600	202415500	8830	8840	8840	8830	18
651	20240314	095500	202256520	8860	8830	8870	8830	29
652	20240314	095400	202000380	8830	8820	8830	8820	128
653	20240314	095300	200871390	8820	8830	8830	8820	211
654	20240314	095200	199010260	8830	8810	8830	8810	353
655	20240314	095100	195897270	8800	8800	8810	8800	80
656	20240314	095000	195193220	8810	8800	8820	8800	411
657	20240314	094900	191576300	8800	8820	8820	8800	3299
658	20240314	094800	162541080	8820	8810	8820	8810	29
659	20240314	094700	162285440	8820	8810	8820	8810	186
660	20240314	094600	160645920	8810	8810	8810	8810	77
661	20240314	094500	159967550	8810	8820	8820	8810	335
662	20240314	094400	157015370	8820	8850	8850	8800	3382
663	20240314	094300	127167350	8850	8870	8870	8850	32
664	20240314	094200	126884030	8880	8860	8880	8840	1727
665	20240314	094100	111598090	8860	8860	8870	8860	280
666	20240314	094000	109117130	8860	8860	8870	8860	76
667	20240314	093900	108443620	8870	8880	8880	8860	851
668	20240314	093800	100892290	8890	8880	8900	8880	24
669	20240314	093700	100678910	8890	8890	8890	8880	40
670	20240314	093600	100323590	8890	8870	8890	8870	43
671	20240314	093500	99941670	8880	8870	8880	8870	15
672	20240314	093400	99808520	8880	8880	8880	8870	143
673	20240314	093300	98538740	8880	8880	8880	8880	0
674	20240314	093200	98538740	8880	8890	8890	8880	14
675	20240314	093100	98414400	8890	8890	8890	8890	6
676	20240314	093000	98361060	8890	8900	8900	8890	361
677	20240314	092900	95151520	8900	8890	8910	8890	578
678	20240314	092800	90011410	8890	8900	8900	8890	35
679	20240314	092700	89700070	8890	8910	8910	8890	123
680	20240314	092600	88604890	8910	8900	8920	8900	12
681	20240314	092500	88497970	8890	8920	8930	8890	965
682	20240314	092400	79903280	8950	8930	8950	8930	26
683	20240314	092300	79670970	8920	8920	8920	8920	103
684	20240314	092200	78752210	8920	8950	8950	8920	101
685	20240314	092100	77851160	8940	8920	8950	8920	60
686	20240314	092000	77315270	8930	8950	8950	8920	239
687	20240314	091900	75182550	8940	8950	8950	8940	223
688	20240314	091800	73188540	8950	8950	8950	8940	63
689	20240314	091700	72624950	8950	8960	8960	8950	67
690	20240314	091600	72025290	8960	8980	8980	8950	147
691	20240314	091500	70706980	8990	8970	8990	8950	2219
692	20240314	091400	50813830	8980	8980	8980	8980	26
693	20240314	091300	50580350	8990	8990	8990	8990	21
694	20240314	091200	50391560	8990	8990	8990	8990	30
695	20240314	091100	50121860	8990	9000	9010	8990	186
696	20240314	091000	48448850	9000	9000	9000	9000	115
697	20240314	090900	47413850	9010	9010	9010	9010	0
698	20240314	090800	47413850	9010	9010	9010	9010	1
699	20240314	090700	47404840	8990	9010	9010	8990	2
700	20240314	090600	47386840	8990	8990	8990	8990	1
701	20240314	090500	47377850	9030	9030	9030	9030	0
702	20240314	090400	47377850	9030	8990	9030	8990	563
703	20240314	090300	42315250	8990	8970	8990	8970	109
704	20240314	090200	41337350	8980	8950	8980	8950	281
705	20240314	090100	38819900	8950	8950	8950	8950	100
706	20240314	090000	37924900	8950	8880	8960	8870	4273