KissMeData/234920/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204200	1245446020	8680	8680	8680	8680	978
3	20240322	204100	1245446020	8680	8680	8680	8680	0
4	20240322	204000	1245446020	8680	8680	8680	8680	0
5	20240322	203900	1245446020	8680	8680	8680	8680	0
6	20240322	203800	1245446020	8680	8680	8680	8680	0
7	20240322	203700	1245446020	8680	8680	8680	8680	0
8	20240322	203600	1245446020	8680	8680	8680	8680	0
9	20240322	203500	1245446020	8680	8680	8680	8680	0
10	20240322	203400	1245446020	8680	8680	8680	8680	0
11	20240322	203300	1245446020	8680	8680	8680	8680	0
12	20240322	203200	1245446020	8680	8680	8680	8680	0
13	20240322	203100	1245446020	8680	8680	8680	8680	0
14	20240322	203000	1245446020	8680	8680	8680	8680	0
15	20240322	202900	1245446020	8680	8680	8680	8680	0
16	20240322	202800	1245446020	8680	8680	8680	8680	0
17	20240322	202700	1245446020	8680	8680	8680	8680	0
18	20240322	202600	1245446020	8680	8680	8680	8680	0
19	20240322	202500	1245446020	8680	8680	8680	8680	0
20	20240322	202400	1245446020	8680	8680	8680	8680	0
21	20240322	202300	1245446020	8680	8680	8680	8680	0
22	20240322	202200	1245446020	8680	8680	8680	8680	0
23	20240322	202100	1245446020	8680	8680	8680	8680	0
24	20240322	202000	1245446020	8680	8680	8680	8680	0
25	20240322	201900	1245446020	8680	8680	8680	8680	0
26	20240322	201800	1245446020	8680	8680	8680	8680	0
27	20240322	201700	1245446020	8680	8680	8680	8680	0
28	20240322	201600	1245446020	8680	8680	8680	8680	0
29	20240322	201500	1245446020	8680	8680	8680	8680	0
30	20240322	201400	1245446020	8680	8680	8680	8680	0
31	20240322	201300	1245446020	8680	8680	8680	8680	0
32	20240322	201200	1245446020	8680	8680	8680	8680	978
33	20240322	201100	1245446020	8680	8680	8680	8680	0
34	20240322	201000	1245446020	8680	8680	8680	8680	0
35	20240322	200900	1245446020	8680	8680	8680	8680	0
36	20240322	200800	1245446020	8680	8680	8680	8680	0
37	20240322	200700	1245446020	8680	8680	8680	8680	0
38	20240322	200600	1245446020	8680	8680	8680	8680	0
39	20240322	200500	1245446020	8680	8680	8680	8680	0
40	20240322	200400	1245446020	8680	8680	8680	8680	0
41	20240322	200300	1245446020	8680	8680	8680	8680	0
42	20240322	200200	1245446020	8680	8680	8680	8680	0
43	20240322	200100	1245446020	8680	8680	8680	8680	0
44	20240322	200000	1245446020	8680	8680	8680	8680	0
45	20240322	195900	1245446020	8680	8680	8680	8680	0
46	20240322	195800	1245446020	8680	8680	8680	8680	0
47	20240322	195700	1245446020	8680	8680	8680	8680	0
48	20240322	195600	1245446020	8680	8680	8680	8680	0
49	20240322	195500	1245446020	8680	8680	8680	8680	0
50	20240322	195400	1245446020	8680	8680	8680	8680	0
51	20240322	195300	1245446020	8680	8680	8680	8680	0
52	20240322	195200	1245446020	8680	8680	8680	8680	0
53	20240322	195100	1245446020	8680	8680	8680	8680	0
54	20240322	195000	1245446020	8680	8680	8680	8680	0
55	20240322	194900	1245446020	8680	8680	8680	8680	0
56	20240322	194800	1245446020	8680	8680	8680	8680	0
57	20240322	194700	1245446020	8680	8680	8680	8680	0
58	20240322	194600	1245446020	8680	8680	8680	8680	0
59	20240322	194500	1245446020	8680	8680	8680	8680	0
60	20240322	194400	1245446020	8680	8680	8680	8680	0
61	20240322	194300	1245446020	8680	8680	8680	8680	0
62	20240322	194200	1245446020	8680	8680	8680	8680	978
63	20240322	194100	1245446020	8680	8680	8680	8680	0
64	20240322	194000	1245446020	8680	8680	8680	8680	0
65	20240322	193900	1245446020	8680	8680	8680	8680	0
66	20240322	193800	1245446020	8680	8680	8680	8680	0
67	20240322	193700	1245446020	8680	8680	8680	8680	0
68	20240322	193600	1245446020	8680	8680	8680	8680	0
69	20240322	193500	1245446020	8680	8680	8680	8680	0
70	20240322	193400	1245446020	8680	8680	8680	8680	0
71	20240322	193300	1245446020	8680	8680	8680	8680	0
72	20240322	193200	1245446020	8680	8680	8680	8680	0
73	20240322	193100	1245446020	8680	8680	8680	8680	0
74	20240322	193000	1245446020	8680	8680	8680	8680	0
75	20240322	192900	1245446020	8680	8680	8680	8680	0
76	20240322	192800	1245446020	8680	8680	8680	8680	0
77	20240322	192700	1245446020	8680	8680	8680	8680	0
78	20240322	192600	1245446020	8680	8680	8680	8680	0
79	20240322	192500	1245446020	8680	8680	8680	8680	0
80	20240322	192400	1245446020	8680	8680	8680	8680	0
81	20240322	192300	1245446020	8680	8680	8680	8680	0
82	20240322	192200	1245446020	8680	8680	8680	8680	0
83	20240322	192100	1245446020	8680	8680	8680	8680	0
84	20240322	192000	1245446020	8680	8680	8680	8680	0
85	20240322	191900	1245446020	8680	8680	8680	8680	0
86	20240322	191800	1245446020	8680	8680	8680	8680	0
87	20240322	191700	1245446020	8680	8680	8680	8680	0
88	20240322	191600	1245446020	8680	8680	8680	8680	0
89	20240322	191500	1245446020	8680	8680	8680	8680	0
90	20240322	191400	1245446020	8680	8680	8680	8680	0
91	20240322	191300	1245446020	8680	8680	8680	8680	0
92	20240322	191200	1245446020	8680	8680	8680	8680	978
93	20240322	191100	1245446020	8680	8680	8680	8680	0
94	20240322	191000	1245446020	8680	8680	8680	8680	0
95	20240322	190900	1245446020	8680	8680	8680	8680	0
96	20240322	190800	1245446020	8680	8680	8680	8680	0
97	20240322	190700	1245446020	8680	8680	8680	8680	0
98	20240322	190600	1245446020	8680	8680	8680	8680	0
99	20240322	190500	1245446020	8680	8680	8680	8680	0
100	20240322	190400	1245446020	8680	8680	8680	8680	0
101	20240322	190300	1245446020	8680	8680	8680	8680	0
102	20240322	190200	1245446020	8680	8680	8680	8680	0
103	20240322	190100	1245446020	8680	8680	8680	8680	0
104	20240322	190000	1245446020	8680	8680	8680	8680	0
105	20240322	185900	1245446020	8680	8680	8680	8680	0
106	20240322	185800	1245446020	8680	8680	8680	8680	0
107	20240322	185700	1245446020	8680	8680	8680	8680	0
108	20240322	185600	1245446020	8680	8680	8680	8680	0
109	20240322	185500	1245446020	8680	8680	8680	8680	0
110	20240322	185400	1245446020	8680	8680	8680	8680	0
111	20240322	185300	1245446020	8680	8680	8680	8680	0
112	20240322	185200	1245446020	8680	8680	8680	8680	0
113	20240322	185100	1245446020	8680	8680	8680	8680	0
114	20240322	185000	1245446020	8680	8680	8680	8680	0
115	20240322	184900	1245446020	8680	8680	8680	8680	0
116	20240322	184800	1245446020	8680	8680	8680	8680	0
117	20240322	184700	1245446020	8680	8680	8680	8680	0
118	20240322	184600	1245446020	8680	8680	8680	8680	0
119	20240322	184500	1245446020	8680	8680	8680	8680	0
120	20240322	184400	1245446020	8680	8680	8680	8680	0
121	20240322	184300	1245446020	8680	8680	8680	8680	0
122	20240322	184200	1245446020	8680	8680	8680	8680	978
123	20240322	184100	1245446020	8680	8680	8680	8680	0
124	20240322	184000	1245446020	8680	8680	8680	8680	0
125	20240322	183900	1245446020	8680	8680	8680	8680	0
126	20240322	183800	1245446020	8680	8680	8680	8680	0
127	20240322	183700	1245446020	8680	8680	8680	8680	0
128	20240322	183600	1245446020	8680	8680	8680	8680	0
129	20240322	183500	1245446020	8680	8680	8680	8680	0
130	20240322	183400	1245446020	8680	8680	8680	8680	0
131	20240322	183300	1245446020	8680	8680	8680	8680	0
132	20240322	183200	1245446020	8680	8680	8680	8680	0
133	20240322	183100	1245446020	8680	8680	8680	8680	0
134	20240322	183000	1245446020	8680	8680	8680	8680	0
135	20240322	182900	1245446020	8680	8680	8680	8680	0
136	20240322	182800	1245446020	8680	8680	8680	8680	0
137	20240322	182700	1245446020	8680	8680	8680	8680	0
138	20240322	182600	1245446020	8680	8680	8680	8680	0
139	20240322	182500	1245446020	8680	8680	8680	8680	0
140	20240322	182400	1245446020	8680	8680	8680	8680	0
141	20240322	182300	1245446020	8680	8680	8680	8680	0
142	20240322	182200	1245446020	8680	8680	8680	8680	0
143	20240322	182100	1245446020	8680	8680	8680	8680	0
144	20240322	182000	1245446020	8680	8680	8680	8680	0
145	20240322	181900	1245446020	8680	8680	8680	8680	0
146	20240322	181800	1245446020	8680	8680	8680	8680	0
147	20240322	181700	1245446020	8680	8680	8680	8680	0
148	20240322	181600	1245446020	8680	8680	8680	8680	0
149	20240322	181500	1245446020	8680	8680	8680	8680	0
150	20240322	181400	1245446020	8680	8680	8680	8680	0
151	20240322	181300	1245446020	8680	8680	8680	8680	0
152	20240322	181200	1245446020	8680	8680	8680	8680	978
153	20240322	181100	1245446020	8680	8680	8680	8680	0
154	20240322	181000	1245446020	8680	8680	8680	8680	0
155	20240322	180900	1245446020	8680	8680	8680	8680	0
156	20240322	180800	1245446020	8680	8680	8680	8680	0
157	20240322	180700	1245446020	8680	8680	8680	8680	0
158	20240322	180600	1245446020	8680	8680	8680	8680	0
159	20240322	180500	1245446020	8680	8680	8680	8680	0
160	20240322	180400	1245446020	8680	8680	8680	8680	0
161	20240322	180300	1245446020	8680	8680	8680	8680	0
162	20240322	180200	1245446020	8680	8680	8680	8680	0
163	20240322	180100	1245446020	8680	8680	8680	8680	0
164	20240322	180000	1245446020	8680	8680	8680	8680	0
165	20240322	175900	1245446020	8680	8680	8680	8680	0
166	20240322	175800	1245446020	8680	8680	8680	8680	0
167	20240322	175700	1245446020	8680	8680	8680	8680	0
168	20240322	175600	1245446020	8680	8680	8680	8680	0
169	20240322	175500	1245446020	8680	8680	8680	8680	0
170	20240322	175400	1245446020	8680	8680	8680	8680	0
171	20240322	175300	1245446020	8680	8680	8680	8680	0
172	20240322	175200	1245446020	8680	8680	8680	8680	0
173	20240322	175100	1245446020	8680	8680	8680	8680	0
174	20240322	175000	1245446020	8680	8680	8680	8680	0
175	20240322	174900	1245446020	8680	8680	8680	8680	0
176	20240322	174800	1245446020	8680	8680	8680	8680	0
177	20240322	174700	1245446020	8680	8680	8680	8680	0
178	20240322	174600	1245446020	8680	8680	8680	8680	0
179	20240322	174500	1245446020	8680	8680	8680	8680	0
180	20240322	174400	1245446020	8680	8680	8680	8680	0
181	20240322	174300	1245446020	8680	8680	8680	8680	0
182	20240322	174200	1245446020	8680	8680	8680	8680	978
183	20240322	174100	1245446020	8680	8680	8680	8680	0
184	20240322	174000	1245446020	8680	8680	8680	8680	0
185	20240322	173900	1245446020	8680	8680	8680	8680	0
186	20240322	173800	1245446020	8680	8680	8680	8680	0
187	20240322	173700	1245446020	8680	8680	8680	8680	0
188	20240322	173600	1245446020	8680	8680	8680	8680	0
189	20240322	173500	1245446020	8680	8680	8680	8680	0
190	20240322	173400	1245446020	8680	8680	8680	8680	0
191	20240322	173300	1245446020	8680	8680	8680	8680	0
192	20240322	173200	1245446020	8680	8680	8680	8680	0
193	20240322	173100	1245446020	8680	8680	8680	8680	0
194	20240322	173000	1245446020	8680	8680	8680	8680	0
195	20240322	172900	1245446020	8680	8680	8680	8680	0
196	20240322	172800	1245446020	8680	8680	8680	8680	0
197	20240322	172700	1245446020	8680	8680	8680	8680	0
198	20240322	172600	1245446020	8680	8680	8680	8680	0
199	20240322	172500	1245446020	8680	8680	8680	8680	0
200	20240322	172400	1245446020	8680	8680	8680	8680	0
201	20240322	172300	1245446020	8680	8680	8680	8680	0
202	20240322	172200	1245446020	8680	8680	8680	8680	0
203	20240322	172100	1245446020	8680	8680	8680	8680	0
204	20240322	172000	1245446020	8680	8680	8680	8680	0
205	20240322	171900	1245446020	8680	8680	8680	8680	0
206	20240322	171800	1245446020	8680	8680	8680	8680	0
207	20240322	171700	1245446020	8680	8680	8680	8680	0
208	20240322	171600	1245446020	8680	8680	8680	8680	0
209	20240322	171500	1245446020	8680	8680	8680	8680	0
210	20240322	171400	1245446020	8680	8680	8680	8680	0
211	20240322	171300	1245446020	8680	8680	8680	8680	0
212	20240322	171200	1245446020	8680	8680	8680	8680	978
213	20240322	171100	1245446020	8680	8680	8680	8680	0
214	20240322	171000	1245446020	8680	8680	8680	8680	0
215	20240322	170900	1245446020	8680	8680	8680	8680	0
216	20240322	170800	1245446020	8680	8680	8680	8680	0
217	20240322	170700	1245446020	8680	8680	8680	8680	0
218	20240322	170600	1245446020	8680	8680	8680	8680	0
219	20240322	170500	1245446020	8680	8680	8680	8680	0
220	20240322	170400	1245446020	8680	8680	8680	8680	0
221	20240322	170300	1245446020	8680	8680	8680	8680	0
222	20240322	170200	1245446020	8680	8680	8680	8680	0
223	20240322	170100	1245446020	8680	8680	8680	8680	0
224	20240322	170000	1245446020	8680	8680	8680	8680	0
225	20240322	165900	1245446020	8680	8680	8680	8680	0
226	20240322	165800	1245446020	8680	8680	8680	8680	0
227	20240322	165700	1245446020	8680	8680	8680	8680	0
228	20240322	165600	1245446020	8680	8680	8680	8680	0
229	20240322	165500	1245446020	8680	8680	8680	8680	0
230	20240322	165400	1245446020	8680	8680	8680	8680	0
231	20240322	165300	1245446020	8680	8680	8680	8680	0
232	20240322	165200	1245446020	8680	8680	8680	8680	0
233	20240322	165100	1245446020	8680	8680	8680	8680	0
234	20240322	165000	1245446020	8680	8680	8680	8680	0
235	20240322	164900	1245446020	8680	8680	8680	8680	0
236	20240322	164800	1245446020	8680	8680	8680	8680	0
237	20240322	164700	1245446020	8680	8680	8680	8680	0
238	20240322	164600	1245446020	8680	8680	8680	8680	0
239	20240322	164500	1245446020	8680	8680	8680	8680	0
240	20240322	164400	1245446020	8680	8680	8680	8680	0
241	20240322	164300	1245446020	8680	8680	8680	8680	0
242	20240322	164200	1245446020	8680	8680	8680	8680	978
243	20240322	164100	1245446020	8680	8680	8680	8680	0
244	20240322	164000	1245446020	8680	8680	8680	8680	0
245	20240322	163900	1245446020	8680	8680	8680	8680	0
246	20240322	163800	1245446020	8680	8680	8680	8680	0
247	20240322	163700	1245446020	8680	8680	8680	8680	0
248	20240322	163600	1245446020	8680	8680	8680	8680	0
249	20240322	163500	1245446020	8680	8680	8680	8680	0
250	20240322	163400	1245446020	8680	8680	8680	8680	0
251	20240322	163300	1245446020	8680	8680	8680	8680	0
252	20240322	163200	1245446020	8680	8680	8680	8680	0
253	20240322	163100	1245446020	8680	8680	8680	8680	0
254	20240322	163000	1245446020	8680	8680	8680	8680	0
255	20240322	162900	1245446020	8680	8680	8680	8680	0
256	20240322	162800	1245446020	8680	8680	8680	8680	0
257	20240322	162700	1245446020	8680	8680	8680	8680	0
258	20240322	162600	1245446020	8680	8680	8680	8680	0
259	20240322	162500	1245446020	8680	8680	8680	8680	0
260	20240322	162400	1245446020	8680	8680	8680	8680	0
261	20240322	162300	1245446020	8680	8680	8680	8680	0
262	20240322	162200	1245446020	8680	8680	8680	8680	0
263	20240322	162100	1245446020	8680	8680	8680	8680	0
264	20240322	162000	1245446020	8680	8680	8680	8680	0
265	20240322	161900	1245446020	8680	8680	8680	8680	0
266	20240322	161800	1245446020	8680	8680	8680	8680	0
267	20240322	161700	1245446020	8680	8680	8680	8680	0
268	20240322	161600	1245446020	8680	8680	8680	8680	0
269	20240322	161500	1245446020	8680	8680	8680	8680	0
270	20240322	161400	1245446020	8680	8680	8680	8680	0
271	20240322	161300	1245446020	8680	8680	8680	8680	0
272	20240322	161200	1245446020	8680	8680	8680	8680	978
273	20240322	161100	1245446020	8680	8680	8680	8680	0
274	20240322	161000	1245446020	8680	8680	8680	8680	0
275	20240322	160900	1245446020	8680	8680	8680	8680	0
276	20240322	160800	1245446020	8680	8680	8680	8680	0
277	20240322	160700	1245446020	8680	8680	8680	8680	0
278	20240322	160600	1245446020	8680	8680	8680	8680	0
279	20240322	160500	1245446020	8680	8680	8680	8680	0
280	20240322	160400	1245446020	8680	8680	8680	8680	0
281	20240322	160300	1245446020	8680	8680	8680	8680	0
282	20240322	160200	1245446020	8680	8680	8680	8680	0
283	20240322	160100	1245446020	8680	8680	8680	8680	0
284	20240322	160000	1245446020	8680	8680	8680	8680	0
285	20240322	155900	1245446020	8680	8680	8680	8680	0
286	20240322	155800	1245446020	8680	8680	8680	8680	0
287	20240322	155700	1245446020	8680	8680	8680	8680	0
288	20240322	155600	1245446020	8680	8680	8680	8680	0
289	20240322	155500	1245446020	8680	8680	8680	8680	0
290	20240322	155400	1245446020	8680	8680	8680	8680	0
291	20240322	155300	1245446020	8680	8680	8680	8680	0
292	20240322	155200	1245446020	8680	8680	8680	8680	0
293	20240322	155100	1245446020	8680	8680	8680	8680	0
294	20240322	155000	1245446020	8680	8680	8680	8680	0
295	20240322	154900	1245446020	8680	8680	8680	8680	0
296	20240322	154800	1245446020	8680	8680	8680	8680	0
297	20240322	154700	1245446020	8680	8680	8680	8680	0
298	20240322	154600	1245446020	8680	8680	8680	8680	0
299	20240322	154500	1245446020	8680	8680	8680	8680	0
300	20240322	154400	1245446020	8680	8680	8680	8680	0
301	20240322	154300	1245446020	8680	8680	8680	8680	0
302	20240322	154200	1245446020	8680	8680	8680	8680	978
303	20240322	154100	1245446020	8680	8680	8680	8680	0
304	20240322	154000	1245446020	8680	8680	8680	8680	0
305	20240322	153900	1245446020	8680	8680	8680	8680	0
306	20240322	153800	1245446020	8680	8680	8680	8680	0
307	20240322	153700	1245446020	8680	8680	8680	8680	0
308	20240322	153600	1245446020	8680	8680	8680	8680	0
309	20240322	153500	1245446020	8680	8680	8680	8680	0
310	20240322	153400	1245446020	8680	8680	8680	8680	0
311	20240322	153300	1245446020	8680	8680	8680	8680	0
312	20240322	153200	1245446020	8680	8680	8680	8680	0
313	20240322	153100	1245446020	8680	8680	8680	8680	0
314	20240322	153000	1245446020	8680	8680	8680	8680	978
315	20240322	152900	1236956980	8680	8680	8680	8680	0
316	20240322	152800	1236956980	8680	8680	8680	8680	0
317	20240322	152700	1236956980	8680	8680	8680	8680	0
318	20240322	152600	1236956980	8680	8680	8680	8680	0
319	20240322	152500	1236956980	8680	8680	8680	8680	0
320	20240322	152400	1236956980	8680	8680	8680	8680	0
321	20240322	152300	1236956980	8680	8680	8680	8680	0
322	20240322	152200	1236956980	8680	8680	8680	8680	0
323	20240322	152100	1236956980	8680	8680	8680	8680	0
324	20240322	152000	1236956980	8680	8680	8680	8680	0
325	20240322	151900	1236956980	8680	8700	8700	8680	192
326	20240322	151800	1235289100	8700	8700	8700	8700	0
327	20240322	151700	1235289100	8700	8700	8700	8700	0
328	20240322	151600	1235289100	8700	8680	8700	8680	1815
329	20240322	151500	1219514370	8670	8670	8670	8670	3
330	20240322	151400	1219488360	8680	8680	8680	8680	53
331	20240322	151300	1219028320	8680	8680	8680	8680	49
332	20240322	151200	1218603000	8670	8680	8680	8670	28
333	20240322	151100	1218360210	8670	8680	8680	8670	321
334	20240322	151000	1215575090	8680	8700	8700	8680	733
335	20240322	150900	1209206600	8690	8700	8700	8690	23
336	20240322	150800	1209006570	8700	8700	8700	8700	2
337	20240322	150700	1208989170	8700	8700	8700	8700	38
338	20240322	150600	1208658570	8700	8700	8700	8700	134
339	20240322	150500	1207492770	8690	8690	8690	8690	62
340	20240322	150400	1206953990	8690	8690	8690	8690	105
341	20240322	150300	1206041540	8670	8670	8670	8670	0
342	20240322	150200	1206041540	8670	8670	8670	8670	60
343	20240322	150100	1205521340	8690	8690	8690	8690	10
344	20240322	150000	1205434440	8690	8690	8690	8690	0
345	20240322	145900	1205434440	8690	8690	8690	8690	74
346	20240322	145800	1204791380	8690	8690	8690	8690	150
347	20240322	145700	1203487880	8690	8690	8690	8690	4
348	20240322	145600	1203453120	8690	8690	8690	8690	0
349	20240322	145500	1203453120	8690	8690	8690	8690	0
350	20240322	145400	1203453120	8690	8680	8690	8680	80
351	20240322	145300	1202758220	8680	8680	8680	8680	28
352	20240322	145200	1202515180	8660	8660	8660	8660	0
353	20240322	145100	1202515180	8660	8670	8670	8660	50
354	20240322	145000	1202081690	8670	8670	8670	8670	57
355	20240322	144900	1201587500	8670	8670	8670	8670	50
356	20240322	144800	1201154000	8670	8670	8670	8670	18
357	20240322	144700	1200997940	8670	8670	8670	8670	0
358	20240322	144600	1200997940	8670	8670	8670	8670	0
359	20240322	144500	1200997940	8670	8690	8690	8670	221
360	20240322	144400	1199081690	8680	8680	8680	8680	2
361	20240322	144300	1199064330	8680	8680	8680	8680	0
362	20240322	144200	1199064330	8680	8670	8680	8670	214
363	20240322	144100	1197206950	8670	8670	8670	8670	309
364	20240322	144000	1194527920	8670	8670	8670	8670	5
365	20240322	143900	1194484570	8670	8650	8670	8650	30
366	20240322	143800	1194224800	8650	8660	8660	8650	297
367	20240322	143700	1191655740	8660	8650	8660	8650	254
368	20240322	143600	1189456320	8660	8650	8660	8650	5
369	20240322	143500	1189413060	8660	8660	8660	8660	17
370	20240322	143400	1189265840	8660	8660	8660	8660	37
371	20240322	143300	1188945420	8650	8650	8650	8650	200
372	20240322	143200	1187215420	8660	8660	8660	8660	2
373	20240322	143100	1187198100	8660	8660	8660	8660	50
374	20240322	143000	1186765100	8650	8650	8650	8650	50
375	20240322	142900	1186332600	8650	8640	8650	8640	670
376	20240322	142800	1180538000	8640	8650	8650	8640	180
377	20240322	142700	1178981800	8640	8640	8640	8640	30
378	20240322	142600	1178722600	8640	8640	8640	8640	0
379	20240322	142500	1178722600	8640	8640	8640	8640	27
380	20240322	142400	1178489320	8640	8650	8650	8640	205
381	20240322	142300	1176716120	8650	8640	8650	8640	127
382	20240322	142200	1175618040	8600	8600	8600	8600	0
383	20240322	142100	1175618040	8600	8600	8600	8600	40
384	20240322	142000	1175274040	8600	8600	8600	8600	50
385	20240322	141900	1174844040	8600	8600	8600	8600	23
386	20240322	141800	1174646240	8600	8600	8600	8600	400
387	20240322	141700	1171206240	8650	8650	8650	8650	0
388	20240322	141600	1171206240	8650	8650	8650	8650	1
389	20240322	141500	1171197590	8650	8650	8650	8650	0
390	20240322	141400	1171197590	8650	8650	8650	8650	0
391	20240322	141300	1171197590	8650	8650	8650	8650	21
392	20240322	141200	1171015940	8650	8590	8660	8590	1771
393	20240322	141100	1155731770	8580	8580	8580	8580	70
394	20240322	141000	1155131170	8580	8580	8580	8580	2
395	20240322	140900	1155114010	8580	8580	8580	8580	1
396	20240322	140800	1155105430	8580	8580	8580	8580	57
397	20240322	140700	1154616370	8580	8580	8580	8580	54
398	20240322	140600	1154153050	8580	8590	8590	8580	188
399	20240322	140500	1152539630	8590	8600	8600	8590	63
400	20240322	140400	1151997880	8590	8590	8590	8590	62
401	20240322	140300	1151465300	8590	8580	8590	8560	203
402	20240322	140200	1149726700	8570	8590	8590	8570	28
403	20240322	140100	1149486680	8570	8580	8580	8560	14
404	20240322	140000	1149366700	8550	8560	8560	8550	150
405	20240322	135900	1148084090	8550	8560	8600	8550	928
406	20240322	135800	1140139990	8600	8590	8600	8560	3567
407	20240322	135700	1109576230	8590	8590	8590	8590	12
408	20240322	135600	1109473150	8590	8590	8590	8590	24
409	20240322	135500	1109266990	8600	8600	8600	8600	1
410	20240322	135400	1109258390	8600	8600	8600	8600	4
411	20240322	135300	1109223990	8600	8600	8600	8600	1
412	20240322	135200	1109215390	8590	8590	8590	8590	96
413	20240322	135100	1108390750	8600	8600	8600	8600	217
414	20240322	135000	1106524550	8600	8600	8600	8600	2
415	20240322	134900	1106507350	8600	8600	8600	8590	24
416	20240322	134800	1106301110	8590	8590	8590	8590	0
417	20240322	134700	1106301110	8590	8590	8590	8590	33
418	20240322	134600	1106017640	8590	8590	8590	8590	0
419	20240322	134500	1106017640	8590	8600	8600	8590	455
420	20240322	134400	1102108910	8610	8600	8610	8600	16
421	20240322	134300	1101971250	8600	8600	8600	8600	1
422	20240322	134200	1101962650	8600	8600	8600	8600	0
423	20240322	134100	1101962650	8600	8600	8600	8600	31
424	20240322	134000	1101696050	8600	8600	8600	8600	0
425	20240322	133900	1101696050	8600	8600	8600	8600	295
426	20240322	133800	1099159050	8600	8600	8600	8600	139
427	20240322	133700	1097963650	8600	8600	8600	8600	4
428	20240322	133600	1097929250	8600	8600	8600	8600	23
429	20240322	133500	1097731450	8610	8610	8610	8610	0
430	20240322	133400	1097731450	8610	8610	8610	8610	28
431	20240322	133300	1097490370	8610	8610	8610	8590	333
432	20240322	133200	1094628000	8600	8600	8600	8600	103
433	20240322	133100	1093742200	8590	8590	8590	8590	0
434	20240322	133000	1093742200	8590	8610	8610	8590	99
435	20240322	132900	1092891700	8590	8600	8600	8590	472
436	20240322	132800	1088832600	8610	8620	8620	8610	200
437	20240322	132700	1087110580	8610	8630	8630	8610	491
438	20240322	132600	1082875480	8630	8630	8630	8630	200
439	20240322	132500	1081149480	8620	8620	8620	8620	33
440	20240322	132400	1080865020	8630	8630	8630	8630	18
441	20240322	132300	1080709680	8640	8640	8640	8640	0
442	20240322	132200	1080709680	8640	8640	8640	8640	0
443	20240322	132100	1080709680	8640	8630	8640	8630	20
444	20240322	132000	1080536890	8640	8650	8650	8640	229
445	20240322	131900	1078556340	8650	8650	8650	8650	1
446	20240322	131800	1078547690	8640	8640	8640	8640	0
447	20240322	131700	1078547690	8640	8640	8640	8640	120
448	20240322	131600	1077510890	8620	8620	8620	8620	0
449	20240322	131500	1077510890	8620	8620	8620	8620	55
450	20240322	131400	1077036790	8600	8600	8600	8600	60
451	20240322	131300	1076520790	8610	8610	8610	8600	3772
452	20240322	131200	1044062030	8610	8610	8610	8610	6
453	20240322	131100	1044010370	8620	8620	8620	8620	647
454	20240322	131000	1038433230	8620	8620	8620	8620	577
455	20240322	130900	1033459490	8620	8630	8630	8620	2818
456	20240322	130800	1009157690	8630	8640	8640	8630	113
457	20240322	130700	1008182280	8640	8630	8640	8630	121
458	20240322	130600	1007136850	8640	8640	8640	8630	278
459	20240322	130500	1004737430	8640	8640	8640	8640	150
460	20240322	130400	1003441430	8630	8660	8660	8630	4499
461	20240322	130300	964515310	8670	8670	8670	8670	0
462	20240322	130200	964515310	8670	8690	8690	8670	986
463	20240322	130100	955959960	8680	8680	8680	8680	0
464	20240322	130000	955959960	8680	8680	8680	8680	0
465	20240322	125900	955959960	8680	8680	8680	8680	123
466	20240322	125800	954892320	8680	8680	8680	8680	10
467	20240322	125700	954805520	8680	8680	8680	8680	0
468	20240322	125600	954805520	8680	8700	8700	8680	10
469	20240322	125500	954718600	8700	8680	8700	8680	22
470	20240322	125400	954527220	8700	8700	8700	8700	12
471	20240322	125300	954422820	8700	8700	8700	8700	11
472	20240322	125200	954327120	8700	8700	8700	8700	0
473	20240322	125100	954327120	8700	8690	8700	8690	100
474	20240322	125000	953457320	8670	8670	8670	8670	0
475	20240322	124900	953457320	8670	8670	8670	8670	0
476	20240322	124800	953457320	8670	8670	8670	8670	0
477	20240322	124700	953457320	8670	8670	8670	8670	0
478	20240322	124600	953457320	8670	8670	8670	8670	0
479	20240322	124500	953457320	8670	8670	8670	8670	759
480	20240322	124400	946876790	8670	8670	8670	8670	1152
481	20240322	124300	936888950	8670	8670	8670	8670	187
482	20240322	124200	935267660	8670	8670	8670	8670	125
483	20240322	124100	934183910	8680	8680	8680	8680	5
484	20240322	124000	934140510	8690	8690	8690	8690	5
485	20240322	123900	934097060	8690	8690	8690	8690	0
486	20240322	123800	934097060	8690	8670	8690	8670	23
487	20240322	123700	933897630	8680	8680	8680	8680	100
488	20240322	123600	933029630	8670	8670	8670	8670	0
489	20240322	123500	933029630	8670	8670	8670	8670	0
490	20240322	123400	933029630	8670	8680	8680	8670	162
491	20240322	123300	931624860	8680	8680	8680	8680	0
492	20240322	123200	931624860	8680	8730	8730	8680	510
493	20240322	123100	927197560	8730	8730	8730	8730	1
494	20240322	123000	927188830	8680	8720	8720	8680	379
495	20240322	122900	923892670	8720	8720	8720	8720	13
496	20240322	122800	923779310	8700	8700	8700	8700	0
497	20240322	122700	923779310	8700	8700	8700	8700	100
498	20240322	122600	922909310	8700	8700	8700	8700	19
499	20240322	122500	922744010	8700	8720	8720	8700	122
500	20240322	122400	921682500	8720	8720	8720	8720	0
501	20240322	122300	921682500	8720	8720	8720	8720	0
502	20240322	122200	921682500	8720	8700	8720	8690	77
503	20240322	122100	921013060	8690	8690	8690	8690	0
504	20240322	122000	921013060	8690	8690	8690	8690	58
505	20240322	121900	920509040	8690	8690	8690	8690	10
506	20240322	121800	920422140	8690	8690	8690	8690	0
507	20240322	121700	920422140	8690	8690	8690	8680	311
508	20240322	121600	917721560	8690	8690	8690	8690	0
509	20240322	121500	917721560	8690	8690	8690	8670	119
510	20240322	121400	916689150	8690	8690	8690	8690	3
511	20240322	121300	916663080	8690	8690	8690	8690	64
512	20240322	121200	916106920	8690	8690	8690	8690	107
513	20240322	121100	915177090	8670	8690	8690	8670	528
514	20240322	121000	910597950	8690	8690	8690	8690	122
515	20240322	120900	909537770	8690	8690	8690	8690	0
516	20240322	120800	909537770	8690	8690	8690	8690	10
517	20240322	120700	909450870	8690	8690	8690	8690	80
518	20240322	120600	908755670	8690	8690	8690	8690	0
519	20240322	120500	908755670	8690	8690	8690	8690	144
520	20240322	120400	907504310	8690	8690	8690	8690	82
521	20240322	120300	906791730	8690	8680	8690	8680	200
522	20240322	120200	905053750	8670	8670	8670	8670	0
523	20240322	120100	905053750	8670	8670	8670	8670	0
524	20240322	120000	905053750	8670	8670	8670	8670	0
525	20240322	115900	905053750	8670	8670	8670	8670	10
526	20240322	115800	904967050	8670	8670	8670	8670	14
527	20240322	115700	904845670	8660	8660	8660	8660	0
528	20240322	115600	904845670	8660	8660	8660	8660	0
529	20240322	115500	904845670	8660	8670	8670	8660	103
530	20240322	115400	903953100	8660	8660	8660	8660	5
531	20240322	115300	903909800	8660	8660	8660	8660	60
532	20240322	115200	903390200	8660	8660	8660	8660	351
533	20240322	115100	900350540	8660	8670	8670	8660	41
534	20240322	115000	899995430	8670	8660	8670	8660	2
535	20240322	114900	899978100	8660	8660	8660	8660	0
536	20240322	114800	899978100	8660	8660	8660	8660	3
537	20240322	114700	899952120	8660	8660	8660	8660	33
538	20240322	114600	899666340	8660	8660	8660	8660	0
539	20240322	114500	899666340	8660	8660	8660	8660	0
540	20240322	114400	899666340	8660	8660	8660	8660	15
541	20240322	114300	899536440	8660	8660	8660	8660	156
542	20240322	114200	898185480	8660	8660	8660	8660	161
543	20240322	114100	896791220	8660	8660	8660	8660	0
544	20240322	114000	896791220	8660	8670	8670	8660	198
545	20240322	113900	895076060	8670	8670	8670	8670	0
546	20240322	113800	895076060	8670	8670	8670	8670	10
547	20240322	113700	894989360	8690	8690	8690	8690	0
548	20240322	113600	894989360	8690	8690	8690	8690	0
549	20240322	113500	894989360	8690	8690	8690	8690	0
550	20240322	113400	894989360	8690	8690	8690	8690	0
551	20240322	113300	894989360	8690	8690	8690	8690	0
552	20240322	113200	894989360	8690	8690	8690	8660	338
553	20240322	113100	892062160	8660	8660	8660	8660	0
554	20240322	113000	892062160	8660	8670	8670	8660	100
555	20240322	112900	891195670	8670	8670	8670	8670	1
556	20240322	112800	891187000	8660	8670	8730	8660	123
557	20240322	112700	890117270	8660	8660	8660	8660	0
558	20240322	112600	890117270	8660	8690	8690	8660	51
559	20240322	112500	889674110	8660	8670	8670	8660	130
560	20240322	112400	888548210	8660	8660	8660	8660	501
561	20240322	112300	884209550	8690	8660	8690	8660	485
562	20240322	112200	880009150	8660	8680	8680	8660	754
563	20240322	112100	873477700	8690	8690	8690	8690	26
564	20240322	112000	873251760	8700	8700	8700	8700	729
565	20240322	111900	866909460	8700	8710	8710	8700	20
566	20240322	111800	866735370	8710	8710	8710	8710	191
567	20240322	111700	865071760	8710	8700	8710	8700	288
568	20240322	111600	862564960	8700	8710	8710	8700	651
569	20240322	111500	856901200	8710	8710	8710	8710	0
570	20240322	111400	856901200	8710	8710	8710	8710	0
571	20240322	111300	856901200	8710	8710	8710	8710	1032
572	20240322	111200	847912480	8710	8720	8720	8710	758
573	20240322	111100	841309300	8710	8710	8710	8710	131
574	20240322	111000	840168290	8710	8720	8720	8710	200
575	20240322	110900	838425290	8710	8710	8710	8710	289
576	20240322	110800	835908100	8710	8710	8710	8710	887
577	20240322	110700	828182330	8720	8720	8720	8710	647
578	20240322	110600	822540890	8730	8730	8730	8730	15
579	20240322	110500	822409940	8720	8730	8730	8720	902
580	20240322	110400	814536240	8740	8740	8740	8740	563
581	20240322	110300	809615620	8740	8740	8750	8740	398
582	20240322	110200	806136900	8750	8750	8750	8750	0
583	20240322	110100	806136900	8750	8740	8750	8740	101
584	20240322	110000	805254110	8740	8740	8740	8740	395
585	20240322	105900	801801810	8740	8740	8740	8740	194
586	20240322	105800	800106250	8750	8740	8750	8740	58
587	20240322	105700	799598950	8740	8740	8740	8740	443
588	20240322	105600	795727130	8750	8750	8750	8750	10
589	20240322	105500	795639630	8740	8740	8740	8740	0
590	20240322	105400	795639630	8740	8740	8740	8740	100
591	20240322	105300	794765630	8740	8730	8740	8730	610
592	20240322	105200	789440230	8730	8730	8730	8730	55
593	20240322	105100	788960080	8730	8730	8730	8730	10
594	20240322	105000	788872780	8740	8750	8750	8730	477
595	20240322	104900	784704090	8760	8760	8760	8760	496
596	20240322	104800	780359130	8760	8770	8770	8760	553
597	20240322	104700	775514790	8770	8770	8770	8770	9
598	20240322	104600	775435860	8760	8760	8760	8760	0
599	20240322	104500	775435860	8760	8760	8760	8760	30
600	20240322	104400	775173060	8760	8760	8760	8760	0
601	20240322	104300	775173060	8760	8760	8760	8760	181
602	20240322	104200	773587500	8760	8790	8790	8760	256
603	20240322	104100	771344900	8790	8790	8790	8790	104
604	20240322	104000	770430740	8800	8800	8800	8800	0
605	20240322	103900	770430740	8800	8800	8800	8800	21
606	20240322	103800	770245940	8800	8800	8800	8800	0
607	20240322	103700	770245940	8800	8790	8800	8790	230
608	20240322	103600	768224040	8790	8780	8790	8780	26
609	20240322	103500	767995640	8790	8790	8790	8790	21
610	20240322	103400	767811050	8800	8800	8800	8800	0
611	20240322	103300	767811050	8800	8800	8800	8800	0
612	20240322	103200	767811050	8800	8760	8800	8760	349
613	20240322	103100	764747710	8800	8800	8800	8800	0
614	20240322	103000	764747710	8800	8800	8800	8800	0
615	20240322	102900	764747710	8800	8800	8800	8800	0
616	20240322	102800	764747710	8800	8790	8800	8790	23
617	20240322	102700	764545430	8790	8790	8790	8790	13
618	20240322	102600	764431160	8760	8790	8790	8760	2
619	20240322	102500	764413610	8760	8770	8770	8760	400
620	20240322	102400	760908900	8760	8760	8760	8760	0
621	20240322	102300	760908900	8760	8760	8760	8760	16
622	20240322	102200	760768740	8760	8760	8760	8760	173
623	20240322	102100	759253260	8760	8760	8760	8760	0
624	20240322	102000	759253260	8760	8760	8760	8760	8
625	20240322	101900	759183180	8760	8760	8760	8760	0
626	20240322	101800	759183180	8760	8800	8810	8760	977
627	20240322	101700	750610710	8800	8800	8800	8800	142
628	20240322	101600	749361110	8800	8800	8800	8800	0
629	20240322	101500	749361110	8800	8800	8800	8800	100
630	20240322	101400	748481110	8800	8800	8800	8800	111
631	20240322	101300	747504310	8810	8760	8810	8760	758
632	20240322	101200	740848730	8760	8730	8760	8730	220
633	20240322	101100	738926530	8710	8710	8710	8710	0
634	20240322	101000	738926530	8710	8720	8720	8710	501
635	20240322	100900	734562790	8710	8720	8720	8710	120
636	20240322	100800	733516490	8720	8730	8730	8720	597
637	20240322	100700	728309740	8740	8730	8740	8730	200
638	20240322	100600	726562740	8730	8740	8750	8730	608
639	20240322	100500	721245960	8740	8740	8740	8740	37
640	20240322	100400	720922580	8740	8740	8740	8740	63
641	20240322	100300	720371960	8720	8740	8740	8720	61
642	20240322	100200	719839980	8740	8750	8750	8740	220
643	20240322	100100	717916230	8750	8750	8750	8750	52
644	20240322	100000	717461230	8740	8740	8740	8740	25
645	20240322	095900	717242730	8740	8750	8750	8740	156
646	20240322	095800	715879230	8750	8750	8750	8750	11
647	20240322	095700	715782980	8750	8760	8760	8750	21
648	20240322	095600	715599220	8760	8760	8760	8760	199
649	20240322	095500	713855980	8760	8760	8760	8760	141
650	20240322	095400	712620820	8760	8760	8760	8760	237
651	20240322	095300	710544700	8760	8760	8760	8760	54
652	20240322	095200	710071660	8760	8720	8760	8720	293
653	20240322	095100	707516620	8720	8720	8720	8720	100
654	20240322	095000	706644620	8720	8710	8720	8710	156
655	20240322	094900	705284840	8710	8710	8710	8710	56
656	20240322	094800	704797080	8710	8700	8720	8700	67
657	20240322	094700	704213990	8700	8670	8700	8670	530
658	20240322	094600	699617210	8660	8660	8660	8660	56
659	20240322	094500	699132250	8660	8670	8670	8660	765
660	20240322	094400	692503710	8670	8680	8680	8660	2185
661	20240322	094300	673555730	8680	8680	8680	8680	450
662	20240322	094200	669649730	8680	8700	8700	8680	460
663	20240322	094100	665656750	8700	8690	8700	8690	616
664	20240322	094000	660300860	8690	8700	8700	8690	167
665	20240322	093900	658849030	8720	8690	8720	8690	128
666	20240322	093800	657733430	8690	8700	8700	8690	284
667	20240322	093700	655263470	8700	8700	8700	8700	182
668	20240322	093600	653680070	8700	8830	8830	8680	5143
669	20240322	093500	608902910	8740	8790	8840	8740	294
670	20240322	093400	606323770	8790	8740	8790	8730	1680
671	20240322	093300	591646340	8730	8740	8740	8730	45
672	20240322	093200	591253070	8740	8700	8740	8680	1614
673	20240322	093100	577196460	8700	8690	8700	8690	111
674	20240322	093000	576230980	8690	8690	8700	8690	350
675	20240322	092900	573188730	8700	8700	8700	8690	60
676	20240322	092800	572666750	8700	8650	8700	8650	3037
677	20240322	092700	546367990	8650	8650	8650	8640	1269
678	20240322	092600	535398050	8640	8640	8650	8640	736
679	20240322	092500	529037000	8640	8640	8640	8630	353
680	20240322	092400	525987580	8630	8620	8660	8620	1248
681	20240322	092300	515207850	8620	8700	8700	8610	1320
682	20240322	092200	503814540	8700	8650	8700	8630	430
683	20240322	092100	500090660	8650	8640	8650	8630	587
684	20240322	092000	495020000	8640	8630	8650	8600	1507
685	20240322	091900	481996320	8630	8670	8670	8560	831
686	20240322	091800	474816810	8670	8740	8740	8660	1073
687	20240322	091700	465483290	8740	8800	8800	8740	1064
688	20240322	091600	456155750	8800	8800	8800	8800	171
689	20240322	091500	454650950	8800	8840	8840	8800	3005
690	20240322	091400	428195800	8840	8850	8850	8840	14105
691	20240322	091300	303467450	8850	8850	8860	8850	509
692	20240322	091200	298962790	8850	8850	8860	8850	1985
693	20240322	091100	281394680	8850	8860	8860	8850	10165
694	20240322	091000	191434330	8850	8860	8860	8850	3951
695	20240322	090900	156466630	8860	8860	8920	8860	2223
696	20240322	090800	136739230	8860	8850	8860	8850	497
697	20240322	090700	132336810	8850	8860	8860	8850	1420
698	20240322	090600	119759140	8860	8860	8860	8850	1827
699	20240322	090500	103574540	8850	8860	8880	8850	2376
700	20240322	090400	82537550	8860	8880	8880	8860	432
701	20240322	090300	78705590	8880	8890	8890	8860	778
702	20240322	090200	71792850	8870	8900	8900	8850	5397
703	20240322	090100	23958980	8900	8930	8930	8900	1057
704	20240322	090000	14546930	8930	9020	9020	8930	1618