KissMeData/277880/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	205500	2190405680	8870	8870	8870	8870	993
3	20240311	205400	2190405680	8870	8870	8870	8870	0
4	20240311	205300	2190405680	8870	8870	8870	8870	0
5	20240311	205200	2190405680	8870	8870	8870	8870	0
6	20240311	205100	2190405680	8870	8870	8870	8870	0
7	20240311	205000	2190405680	8870	8870	8870	8870	0
8	20240311	204900	2190405680	8870	8870	8870	8870	0
9	20240311	204800	2190405680	8870	8870	8870	8870	0
10	20240311	204700	2190405680	8870	8870	8870	8870	0
11	20240311	204600	2190405680	8870	8870	8870	8870	0
12	20240311	204500	2190405680	8870	8870	8870	8870	0
13	20240311	204400	2190405680	8870	8870	8870	8870	0
14	20240311	204300	2190405680	8870	8870	8870	8870	0
15	20240311	204200	2190405680	8870	8870	8870	8870	0
16	20240311	204100	2190405680	8870	8870	8870	8870	0
17	20240311	204000	2190405680	8870	8870	8870	8870	0
18	20240311	203900	2190405680	8870	8870	8870	8870	0
19	20240311	203800	2190405680	8870	8870	8870	8870	0
20	20240311	203700	2190405680	8870	8870	8870	8870	0
21	20240311	203600	2190405680	8870	8870	8870	8870	0
22	20240311	203500	2190405680	8870	8870	8870	8870	0
23	20240311	203400	2190405680	8870	8870	8870	8870	0
24	20240311	203300	2190405680	8870	8870	8870	8870	0
25	20240311	203200	2190405680	8870	8870	8870	8870	0
26	20240311	203100	2190405680	8870	8870	8870	8870	0
27	20240311	203000	2190405680	8870	8870	8870	8870	0
28	20240311	202900	2190405680	8870	8870	8870	8870	0
29	20240311	202800	2190405680	8870	8870	8870	8870	0
30	20240311	202700	2190405680	8870	8870	8870	8870	0
31	20240311	202600	2190405680	8870	8870	8870	8870	0
32	20240311	202500	2190405680	8870	8870	8870	8870	993
33	20240311	202400	2190405680	8870	8870	8870	8870	0
34	20240311	202300	2190405680	8870	8870	8870	8870	0
35	20240311	202200	2190405680	8870	8870	8870	8870	0
36	20240311	202100	2190405680	8870	8870	8870	8870	0
37	20240311	202000	2190405680	8870	8870	8870	8870	0
38	20240311	201900	2190405680	8870	8870	8870	8870	0
39	20240311	201800	2190405680	8870	8870	8870	8870	0
40	20240311	201700	2190405680	8870	8870	8870	8870	0
41	20240311	201600	2190405680	8870	8870	8870	8870	0
42	20240311	201500	2190405680	8870	8870	8870	8870	0
43	20240311	201400	2190405680	8870	8870	8870	8870	0
44	20240311	201300	2190405680	8870	8870	8870	8870	0
45	20240311	201200	2190405680	8870	8870	8870	8870	0
46	20240311	201100	2190405680	8870	8870	8870	8870	0
47	20240311	201000	2190405680	8870	8870	8870	8870	0
48	20240311	200900	2190405680	8870	8870	8870	8870	0
49	20240311	200800	2190405680	8870	8870	8870	8870	0
50	20240311	200700	2190405680	8870	8870	8870	8870	0
51	20240311	200600	2190405680	8870	8870	8870	8870	0
52	20240311	200500	2190405680	8870	8870	8870	8870	0
53	20240311	200400	2190405680	8870	8870	8870	8870	0
54	20240311	200300	2190405680	8870	8870	8870	8870	0
55	20240311	200200	2190405680	8870	8870	8870	8870	0
56	20240311	200100	2190405680	8870	8870	8870	8870	0
57	20240311	200000	2190405680	8870	8870	8870	8870	0
58	20240311	195900	2190405680	8870	8870	8870	8870	0
59	20240311	195800	2190405680	8870	8870	8870	8870	0
60	20240311	195700	2190405680	8870	8870	8870	8870	0
61	20240311	195600	2190405680	8870	8870	8870	8870	0
62	20240311	195500	2190405680	8870	8870	8870	8870	993
63	20240311	195400	2190405680	8870	8870	8870	8870	0
64	20240311	195300	2190405680	8870	8870	8870	8870	0
65	20240311	195200	2190405680	8870	8870	8870	8870	0
66	20240311	195100	2190405680	8870	8870	8870	8870	0
67	20240311	195000	2190405680	8870	8870	8870	8870	0
68	20240311	194900	2190405680	8870	8870	8870	8870	0
69	20240311	194800	2190405680	8870	8870	8870	8870	0
70	20240311	194700	2190405680	8870	8870	8870	8870	0
71	20240311	194600	2190405680	8870	8870	8870	8870	0
72	20240311	194500	2190405680	8870	8870	8870	8870	0
73	20240311	194400	2190405680	8870	8870	8870	8870	0
74	20240311	194300	2190405680	8870	8870	8870	8870	0
75	20240311	194200	2190405680	8870	8870	8870	8870	0
76	20240311	194100	2190405680	8870	8870	8870	8870	0
77	20240311	194000	2190405680	8870	8870	8870	8870	0
78	20240311	193900	2190405680	8870	8870	8870	8870	0
79	20240311	193800	2190405680	8870	8870	8870	8870	0
80	20240311	193700	2190405680	8870	8870	8870	8870	0
81	20240311	193600	2190405680	8870	8870	8870	8870	0
82	20240311	193500	2190405680	8870	8870	8870	8870	0
83	20240311	193400	2190405680	8870	8870	8870	8870	0
84	20240311	193300	2190405680	8870	8870	8870	8870	0
85	20240311	193200	2190405680	8870	8870	8870	8870	0
86	20240311	193100	2190405680	8870	8870	8870	8870	0
87	20240311	193000	2190405680	8870	8870	8870	8870	0
88	20240311	192900	2190405680	8870	8870	8870	8870	0
89	20240311	192800	2190405680	8870	8870	8870	8870	0
90	20240311	192700	2190405680	8870	8870	8870	8870	0
91	20240311	192600	2190405680	8870	8870	8870	8870	0
92	20240311	192500	2190405680	8870	8870	8870	8870	993
93	20240311	192400	2190405680	8870	8870	8870	8870	0
94	20240311	192300	2190405680	8870	8870	8870	8870	0
95	20240311	192200	2190405680	8870	8870	8870	8870	0
96	20240311	192100	2190405680	8870	8870	8870	8870	0
97	20240311	192000	2190405680	8870	8870	8870	8870	0
98	20240311	191900	2190405680	8870	8870	8870	8870	0
99	20240311	191800	2190405680	8870	8870	8870	8870	0
100	20240311	191700	2190405680	8870	8870	8870	8870	0
101	20240311	191600	2190405680	8870	8870	8870	8870	0
102	20240311	191500	2190405680	8870	8870	8870	8870	0
103	20240311	191400	2190405680	8870	8870	8870	8870	0
104	20240311	191300	2190405680	8870	8870	8870	8870	0
105	20240311	191200	2190405680	8870	8870	8870	8870	0
106	20240311	191100	2190405680	8870	8870	8870	8870	0
107	20240311	191000	2190405680	8870	8870	8870	8870	0
108	20240311	190900	2190405680	8870	8870	8870	8870	0
109	20240311	190800	2190405680	8870	8870	8870	8870	0
110	20240311	190700	2190405680	8870	8870	8870	8870	0
111	20240311	190600	2190405680	8870	8870	8870	8870	0
112	20240311	190500	2190405680	8870	8870	8870	8870	0
113	20240311	190400	2190405680	8870	8870	8870	8870	0
114	20240311	190300	2190405680	8870	8870	8870	8870	0
115	20240311	190200	2190405680	8870	8870	8870	8870	0
116	20240311	190100	2190405680	8870	8870	8870	8870	0
117	20240311	190000	2190405680	8870	8870	8870	8870	0
118	20240311	185900	2190405680	8870	8870	8870	8870	0
119	20240311	185800	2190405680	8870	8870	8870	8870	0
120	20240311	185700	2190405680	8870	8870	8870	8870	0
121	20240311	185600	2190405680	8870	8870	8870	8870	0
122	20240311	185500	2190405680	8870	8870	8870	8870	993
123	20240311	185400	2190405680	8870	8870	8870	8870	0
124	20240311	185300	2190405680	8870	8870	8870	8870	0
125	20240311	185200	2190405680	8870	8870	8870	8870	0
126	20240311	185100	2190405680	8870	8870	8870	8870	0
127	20240311	185000	2190405680	8870	8870	8870	8870	0
128	20240311	184900	2190405680	8870	8870	8870	8870	0
129	20240311	184800	2190405680	8870	8870	8870	8870	0
130	20240311	184700	2190405680	8870	8870	8870	8870	0
131	20240311	184600	2190405680	8870	8870	8870	8870	0
132	20240311	184500	2190405680	8870	8870	8870	8870	0
133	20240311	184400	2190405680	8870	8870	8870	8870	0
134	20240311	184300	2190405680	8870	8870	8870	8870	0
135	20240311	184200	2190405680	8870	8870	8870	8870	0
136	20240311	184100	2190405680	8870	8870	8870	8870	0
137	20240311	184000	2190405680	8870	8870	8870	8870	0
138	20240311	183900	2190405680	8870	8870	8870	8870	0
139	20240311	183800	2190405680	8870	8870	8870	8870	0
140	20240311	183700	2190405680	8870	8870	8870	8870	0
141	20240311	183600	2190405680	8870	8870	8870	8870	0
142	20240311	183500	2190405680	8870	8870	8870	8870	0
143	20240311	183400	2190405680	8870	8870	8870	8870	0
144	20240311	183300	2190405680	8870	8870	8870	8870	0
145	20240311	183200	2190405680	8870	8870	8870	8870	0
146	20240311	183100	2190405680	8870	8870	8870	8870	0
147	20240311	183000	2190405680	8870	8870	8870	8870	0
148	20240311	182900	2190405680	8870	8870	8870	8870	0
149	20240311	182800	2190405680	8870	8870	8870	8870	0
150	20240311	182700	2190405680	8870	8870	8870	8870	0
151	20240311	182600	2190405680	8870	8870	8870	8870	0
152	20240311	182500	2190405680	8870	8870	8870	8870	993
153	20240311	182400	2190405680	8870	8870	8870	8870	0
154	20240311	182300	2190405680	8870	8870	8870	8870	0
155	20240311	182200	2190405680	8870	8870	8870	8870	0
156	20240311	182100	2190405680	8870	8870	8870	8870	0
157	20240311	182000	2190405680	8870	8870	8870	8870	0
158	20240311	181900	2190405680	8870	8870	8870	8870	0
159	20240311	181800	2190405680	8870	8870	8870	8870	0
160	20240311	181700	2190405680	8870	8870	8870	8870	0
161	20240311	181600	2190405680	8870	8870	8870	8870	0
162	20240311	181500	2190405680	8870	8870	8870	8870	0
163	20240311	181400	2190405680	8870	8870	8870	8870	0
164	20240311	181300	2190405680	8870	8870	8870	8870	0
165	20240311	181200	2190405680	8870	8870	8870	8870	0
166	20240311	181100	2190405680	8870	8870	8870	8870	0
167	20240311	181000	2190405680	8870	8870	8870	8870	0
168	20240311	180900	2190405680	8870	8870	8870	8870	0
169	20240311	180800	2190405680	8870	8870	8870	8870	0
170	20240311	180700	2190405680	8870	8870	8870	8870	0
171	20240311	180600	2190405680	8870	8870	8870	8870	0
172	20240311	180500	2190405680	8870	8870	8870	8870	0
173	20240311	180400	2190405680	8870	8870	8870	8870	0
174	20240311	180300	2190405680	8870	8870	8870	8870	0
175	20240311	180200	2190405680	8870	8870	8870	8870	0
176	20240311	180100	2190405680	8870	8870	8870	8870	0
177	20240311	180000	2190405680	8870	8870	8870	8870	0
178	20240311	175900	2190405680	8870	8870	8870	8870	0
179	20240311	175800	2190405680	8870	8870	8870	8870	0
180	20240311	175700	2190405680	8870	8870	8870	8870	0
181	20240311	175600	2190405680	8870	8870	8870	8870	0
182	20240311	175500	2190405680	8870	8870	8870	8870	993
183	20240311	175400	2190405680	8870	8870	8870	8870	0
184	20240311	175300	2190405680	8870	8870	8870	8870	0
185	20240311	175200	2190405680	8870	8870	8870	8870	0
186	20240311	175100	2190405680	8870	8870	8870	8870	0
187	20240311	175000	2190405680	8870	8870	8870	8870	0
188	20240311	174900	2190405680	8870	8870	8870	8870	0
189	20240311	174800	2190405680	8870	8870	8870	8870	0
190	20240311	174700	2190405680	8870	8870	8870	8870	0
191	20240311	174600	2190405680	8870	8870	8870	8870	0
192	20240311	174500	2190405680	8870	8870	8870	8870	0
193	20240311	174400	2190405680	8870	8870	8870	8870	0
194	20240311	174300	2190405680	8870	8870	8870	8870	0
195	20240311	174200	2190405680	8870	8870	8870	8870	0
196	20240311	174100	2190405680	8870	8870	8870	8870	0
197	20240311	174000	2190405680	8870	8870	8870	8870	0
198	20240311	173900	2190405680	8870	8870	8870	8870	0
199	20240311	173800	2190405680	8870	8870	8870	8870	0
200	20240311	173700	2190405680	8870	8870	8870	8870	0
201	20240311	173600	2190405680	8870	8870	8870	8870	0
202	20240311	173500	2190405680	8870	8870	8870	8870	0
203	20240311	173400	2190405680	8870	8870	8870	8870	0
204	20240311	173300	2190405680	8870	8870	8870	8870	0
205	20240311	173200	2190405680	8870	8870	8870	8870	0
206	20240311	173100	2190405680	8870	8870	8870	8870	0
207	20240311	173000	2190405680	8870	8870	8870	8870	0
208	20240311	172900	2190405680	8870	8870	8870	8870	0
209	20240311	172800	2190405680	8870	8870	8870	8870	0
210	20240311	172700	2190405680	8870	8870	8870	8870	0
211	20240311	172600	2190405680	8870	8870	8870	8870	0
212	20240311	172500	2190405680	8870	8870	8870	8870	993
213	20240311	172400	2190405680	8870	8870	8870	8870	0
214	20240311	172300	2190405680	8870	8870	8870	8870	0
215	20240311	172200	2190405680	8870	8870	8870	8870	0
216	20240311	172100	2190405680	8870	8870	8870	8870	0
217	20240311	172000	2190405680	8870	8870	8870	8870	0
218	20240311	171900	2190405680	8870	8870	8870	8870	0
219	20240311	171800	2190405680	8870	8870	8870	8870	0
220	20240311	171700	2190405680	8870	8870	8870	8870	0
221	20240311	171600	2190405680	8870	8870	8870	8870	0
222	20240311	171500	2190405680	8870	8870	8870	8870	0
223	20240311	171400	2190405680	8870	8870	8870	8870	0
224	20240311	171300	2190405680	8870	8870	8870	8870	0
225	20240311	171200	2190405680	8870	8870	8870	8870	0
226	20240311	171100	2190405680	8870	8870	8870	8870	0
227	20240311	171000	2190405680	8870	8870	8870	8870	0
228	20240311	170900	2190405680	8870	8870	8870	8870	0
229	20240311	170800	2190405680	8870	8870	8870	8870	0
230	20240311	170700	2190405680	8870	8870	8870	8870	0
231	20240311	170600	2190405680	8870	8870	8870	8870	0
232	20240311	170500	2190405680	8870	8870	8870	8870	0
233	20240311	170400	2190405680	8870	8870	8870	8870	0
234	20240311	170300	2190405680	8870	8870	8870	8870	0
235	20240311	170200	2190405680	8870	8870	8870	8870	0
236	20240311	170100	2190405680	8870	8870	8870	8870	0
237	20240311	170000	2190405680	8870	8870	8870	8870	0
238	20240311	165900	2190405680	8870	8870	8870	8870	0
239	20240311	165800	2190405680	8870	8870	8870	8870	0
240	20240311	165700	2190405680	8870	8870	8870	8870	0
241	20240311	165600	2190405680	8870	8870	8870	8870	0
242	20240311	165500	2190405680	8870	8870	8870	8870	993
243	20240311	165400	2190405680	8870	8870	8870	8870	0
244	20240311	165300	2190405680	8870	8870	8870	8870	0
245	20240311	165200	2190405680	8870	8870	8870	8870	0
246	20240311	165100	2190405680	8870	8870	8870	8870	0
247	20240311	165000	2190405680	8870	8870	8870	8870	0
248	20240311	164900	2190405680	8870	8870	8870	8870	0
249	20240311	164800	2190405680	8870	8870	8870	8870	0
250	20240311	164700	2190405680	8870	8870	8870	8870	0
251	20240311	164600	2190405680	8870	8870	8870	8870	0
252	20240311	164500	2190405680	8870	8870	8870	8870	0
253	20240311	164400	2190405680	8870	8870	8870	8870	0
254	20240311	164300	2190405680	8870	8870	8870	8870	0
255	20240311	164200	2190405680	8870	8870	8870	8870	0
256	20240311	164100	2190405680	8870	8870	8870	8870	0
257	20240311	164000	2190405680	8870	8870	8870	8870	0
258	20240311	163900	2190405680	8870	8870	8870	8870	0
259	20240311	163800	2190405680	8870	8870	8870	8870	0
260	20240311	163700	2190405680	8870	8870	8870	8870	0
261	20240311	163600	2190405680	8870	8870	8870	8870	0
262	20240311	163500	2190405680	8870	8870	8870	8870	0
263	20240311	163400	2190405680	8870	8870	8870	8870	0
264	20240311	163300	2190405680	8870	8870	8870	8870	0
265	20240311	163200	2190405680	8870	8870	8870	8870	0
266	20240311	163100	2190405680	8870	8870	8870	8870	0
267	20240311	163000	2190405680	8870	8870	8870	8870	0
268	20240311	162900	2190405680	8870	8870	8870	8870	0
269	20240311	162800	2190405680	8870	8870	8870	8870	0
270	20240311	162700	2190405680	8870	8870	8870	8870	0
271	20240311	162600	2190405680	8870	8870	8870	8870	0
272	20240311	162500	2190405680	8870	8870	8870	8870	993
273	20240311	162400	2190405680	8870	8870	8870	8870	0
274	20240311	162300	2190405680	8870	8870	8870	8870	0
275	20240311	162200	2190405680	8870	8870	8870	8870	0
276	20240311	162100	2190405680	8870	8870	8870	8870	0
277	20240311	162000	2190405680	8870	8870	8870	8870	0
278	20240311	161900	2190405680	8870	8870	8870	8870	0
279	20240311	161800	2190405680	8870	8870	8870	8870	0
280	20240311	161700	2190405680	8870	8870	8870	8870	0
281	20240311	161600	2190405680	8870	8870	8870	8870	0
282	20240311	161500	2190405680	8870	8870	8870	8870	0
283	20240311	161400	2190405680	8870	8870	8870	8870	0
284	20240311	161300	2190405680	8870	8870	8870	8870	0
285	20240311	161200	2190405680	8870	8870	8870	8870	0
286	20240311	161100	2190405680	8870	8870	8870	8870	0
287	20240311	161000	2190405680	8870	8870	8870	8870	0
288	20240311	160900	2190405680	8870	8870	8870	8870	0
289	20240311	160800	2190405680	8870	8870	8870	8870	0
290	20240311	160700	2190405680	8870	8870	8870	8870	0
291	20240311	160600	2190405680	8870	8870	8870	8870	0
292	20240311	160500	2190405680	8870	8870	8870	8870	0
293	20240311	160400	2190405680	8870	8870	8870	8870	0
294	20240311	160300	2190405680	8870	8870	8870	8870	0
295	20240311	160200	2190405680	8870	8870	8870	8870	0
296	20240311	160100	2190405680	8870	8870	8870	8870	0
297	20240311	160000	2190405680	8870	8870	8870	8870	0
298	20240311	155900	2190405680	8870	8870	8870	8870	0
299	20240311	155800	2190405680	8870	8870	8870	8870	0
300	20240311	155700	2190405680	8870	8870	8870	8870	0
301	20240311	155600	2190405680	8870	8870	8870	8870	0
302	20240311	155500	2190405680	8870	8870	8870	8870	993
303	20240311	155400	2190405680	8870	8870	8870	8870	0
304	20240311	155300	2190405680	8870	8870	8870	8870	0
305	20240311	155200	2190405680	8870	8870	8870	8870	0
306	20240311	155100	2190405680	8870	8870	8870	8870	0
307	20240311	155000	2190405680	8870	8870	8870	8870	0
308	20240311	154900	2190405680	8870	8870	8870	8870	0
309	20240311	154800	2190405680	8870	8870	8870	8870	0
310	20240311	154700	2190405680	8870	8870	8870	8870	0
311	20240311	154600	2190405680	8870	8870	8870	8870	0
312	20240311	154500	2190405680	8870	8870	8870	8870	0
313	20240311	154400	2190405680	8870	8870	8870	8870	0
314	20240311	154300	2190405680	8870	8870	8870	8870	0
315	20240311	154200	2190405680	8870	8870	8870	8870	0
316	20240311	154100	2190405680	8870	8870	8870	8870	0
317	20240311	154000	2190405680	8870	8870	8870	8870	0
318	20240311	153900	2190405680	8870	8870	8870	8870	0
319	20240311	153800	2190405680	8870	8870	8870	8870	0
320	20240311	153700	2190405680	8870	8870	8870	8870	0
321	20240311	153600	2190405680	8870	8870	8870	8870	0
322	20240311	153500	2190405680	8870	8870	8870	8870	0
323	20240311	153400	2190405680	8870	8870	8870	8870	0
324	20240311	153300	2190405680	8870	8870	8870	8870	0
325	20240311	153200	2190405680	8870	8870	8870	8870	0
326	20240311	153100	2190405680	8870	8870	8870	8870	0
327	20240311	153000	2190405680	8870	8870	8870	8870	993
328	20240311	152900	2181597770	8870	8870	8870	8870	0
329	20240311	152800	2181597770	8870	8870	8870	8870	0
330	20240311	152700	2181597770	8870	8870	8870	8870	0
331	20240311	152600	2181597770	8870	8870	8870	8870	0
332	20240311	152500	2181597770	8870	8870	8870	8870	0
333	20240311	152400	2181597770	8870	8870	8870	8870	0
334	20240311	152300	2181597770	8870	8870	8870	8870	0
335	20240311	152200	2181597770	8870	8870	8870	8870	0
336	20240311	152100	2181597770	8870	8870	8870	8870	0
337	20240311	152000	2181597770	8870	8870	8870	8870	0
338	20240311	151900	2181597770	8870	8870	8870	8860	341
339	20240311	151800	2178574290	8870	8880	8880	8870	147
340	20240311	151700	2177270150	8880	8860	8880	8860	226
341	20240311	151600	2175265970	8870	8870	8870	8870	77
342	20240311	151500	2174582980	8870	8870	8870	8860	156
343	20240311	151400	2173200570	8880	8870	8880	8860	631
344	20240311	151300	2167605160	8870	8870	8870	8870	5
345	20240311	151200	2167560810	8870	8870	8870	8870	28
346	20240311	151100	2167312450	8870	8870	8870	8870	5
347	20240311	151000	2167268100	8870	8850	8870	8830	4329
348	20240311	150900	2129041230	8840	8850	8850	8840	2560
349	20240311	150800	2106387530	8850	8870	8870	8850	194
350	20240311	150700	2104669600	8860	8860	8860	8860	500
351	20240311	150600	2100239600	8860	8860	8860	8860	50
352	20240311	150500	2099796600	8860	8860	8860	8860	30
353	20240311	150400	2099530800	8860	8870	8870	8860	293
354	20240311	150300	2096934240	8870	8880	8880	8870	404
355	20240311	150200	2093349760	8880	8890	8890	8880	214
356	20240311	150100	2091448990	8880	8880	8880	8880	123
357	20240311	150000	2090356750	8880	8880	8890	8880	257
358	20240311	145900	2088074580	8890	8860	8890	8860	1633
359	20240311	145800	2073594170	8870	8870	8870	8870	132
360	20240311	145700	2072423330	8870	8870	8870	8870	34
361	20240311	145600	2072121750	8860	8880	8880	8860	2200
362	20240311	145500	2052608670	8880	8880	8880	8880	0
363	20240311	145400	2052608670	8880	8880	8880	8880	49
364	20240311	145300	2052173550	8880	8880	8880	8880	0
365	20240311	145200	2052173550	8880	8880	8880	8880	11
366	20240311	145100	2052075870	8880	8880	8880	8880	63
367	20240311	145000	2051516430	8880	8890	8890	8880	230
368	20240311	144900	2049472910	8880	8900	8900	8880	1300
369	20240311	144800	2037916290	8900	8900	8900	8900	69
370	20240311	144700	2037302190	8900	8900	8900	8900	68
371	20240311	144600	2036696990	8900	8900	8900	8900	24
372	20240311	144500	2036483390	8900	8900	8900	8900	79
373	20240311	144400	2035780290	8910	8900	8910	8900	600
374	20240311	144300	2030440240	8900	8900	8900	8900	64
375	20240311	144200	2029870640	8900	8900	8900	8900	122
376	20240311	144100	2028784840	8900	8900	8900	8900	92
377	20240311	144000	2027966040	8900	8900	8900	8900	127
378	20240311	143900	2026835740	8900	8900	8900	8900	126
379	20240311	143800	2025714340	8900	8910	8910	8900	499
380	20240311	143700	2021271730	8920	8930	8930	8920	29
381	20240311	143600	2021012910	8930	8930	8930	8930	92
382	20240311	143500	2020191350	8940	8930	8940	8930	55
383	20240311	143400	2019700050	8940	8940	8940	8940	1106
384	20240311	143300	2009812410	8950	8950	8950	8950	6
385	20240311	143200	2009758710	8940	8940	8940	8940	12
386	20240311	143100	2009651430	8940	8940	8940	8940	0
387	20240311	143000	2009651430	8940	8940	8940	8940	5
388	20240311	142900	2009606730	8930	8930	8930	8930	16
389	20240311	142800	2009463850	8930	8930	8930	8930	1
390	20240311	142700	2009454920	8960	8960	8960	8960	0
391	20240311	142600	2009454920	8960	8960	8960	8960	21
392	20240311	142500	2009266760	8960	8960	8960	8960	5
393	20240311	142400	2009221960	8960	8960	8960	8950	261
394	20240311	142300	2006884000	8960	8960	8960	8950	495
395	20240311	142200	2002449050	8950	8950	8950	8950	1
396	20240311	142100	2002440100	8950	8950	8950	8950	50
397	20240311	142000	2001992600	8950	8930	8950	8930	214
398	20240311	141900	2000078120	8920	8920	8920	8920	157
399	20240311	141800	1998677680	8900	8920	8920	8890	671
400	20240311	141700	1992705820	8930	8900	8930	8900	469
401	20240311	141600	1988531420	8900	8910	8910	8900	1000
402	20240311	141500	1979628790	8910	8910	8910	8910	317
403	20240311	141400	1976804320	8910	8920	8920	8910	100
404	20240311	141300	1975913160	8920	8920	8920	8920	46
405	20240311	141200	1975502840	8920	8930	8930	8920	128
406	20240311	141100	1974361050	8950	8950	8950	8950	340
407	20240311	141000	1971318050	8950	8960	8960	8950	90
408	20240311	140900	1970512500	8950	8950	8950	8950	12
409	20240311	140800	1970405100	8950	8950	8950	8950	200
410	20240311	140700	1968615100	8950	8950	8950	8950	122
411	20240311	140600	1967523200	8950	8930	8950	8930	222
412	20240311	140500	1965537310	8920	8920	8940	8920	12
413	20240311	140400	1965430090	8940	8920	8940	8920	5
414	20240311	140300	1965385430	8920	8910	8920	8910	70
415	20240311	140200	1964761150	8910	8920	8920	8910	335
416	20240311	140100	1961773890	8920	8920	8920	8920	0
417	20240311	140000	1961773890	8920	8920	8920	8920	152
418	20240311	135900	1960418050	8950	8940	8950	8940	103
419	20240311	135800	1959496300	8950	8950	8950	8950	150
420	20240311	135700	1958153800	8950	8950	8950	8950	25
421	20240311	135600	1957930050	8950	8940	8950	8940	100
422	20240311	135500	1957035630	8940	8930	8940	8930	100
423	20240311	135400	1956142310	8930	8930	8930	8930	0
424	20240311	135300	1956142310	8930	8930	8930	8930	0
425	20240311	135200	1956142310	8930	8930	8930	8920	284
426	20240311	135100	1953607190	8950	8950	8950	8950	0
427	20240311	135000	1953607190	8950	8950	8950	8940	32
428	20240311	134900	1953320800	8940	8940	8940	8930	910
429	20240311	134800	1945192640	8940	8940	8950	8940	20
430	20240311	134700	1945013690	8940	8950	8950	8940	219
431	20240311	134600	1943053650	8950	8980	8980	8950	169
432	20240311	134500	1941539440	8980	8980	8980	8980	4
433	20240311	134400	1941503520	8960	8970	8970	8960	211
434	20240311	134300	1939610940	8970	8970	8970	8970	2
435	20240311	134200	1939593000	8990	8990	8990	8990	53
436	20240311	134100	1939116530	8990	8990	8990	8990	4
437	20240311	134000	1939080570	9000	8990	9000	8990	390
438	20240311	133900	1935570730	8990	8980	8990	8970	168
439	20240311	133800	1934061160	8960	8960	8960	8960	0
440	20240311	133700	1934061160	8960	8960	8960	8960	4
441	20240311	133600	1934025320	8960	8960	8960	8960	10
442	20240311	133500	1933935720	8950	8940	8950	8940	101
443	20240311	133400	1933032480	8940	8930	8940	8930	175
444	20240311	133300	1931468030	8930	8930	8940	8930	299
445	20240311	133200	1928797700	8930	8940	8940	8930	43
446	20240311	133100	1928413510	8940	8940	8940	8930	538
447	20240311	133000	1923603870	8950	8950	8950	8950	279
448	20240311	132900	1921106820	8950	8960	8960	8950	287
449	20240311	132800	1918536620	8960	8970	8970	8960	57
450	20240311	132700	1918025830	8960	8960	8960	8960	21
451	20240311	132600	1917837670	8960	8970	8980	8960	580
452	20240311	132500	1912634840	8990	8990	8990	8990	0
453	20240311	132400	1912634840	8990	8990	8990	8970	266
454	20240311	132300	1910245650	8980	8980	8980	8980	89
455	20240311	132200	1909446430	8970	8970	8970	8970	0
456	20240311	132100	1909446430	8970	8970	8970	8970	0
457	20240311	132000	1909446430	8970	8980	8980	8970	89
458	20240311	131900	1908647510	8980	8970	8980	8960	621
459	20240311	131800	1903075930	8970	8970	8970	8970	80
460	20240311	131700	1902358330	8950	8970	8970	8950	348
461	20240311	131600	1899240770	8970	8970	8970	8970	113
462	20240311	131500	1898227160	8970	8990	8990	8970	523
463	20240311	131400	1893529750	8990	8990	8990	8990	295
464	20240311	131300	1890877700	9000	9000	9000	9000	118
465	20240311	131200	1889815700	9000	9000	9000	9000	24
466	20240311	131100	1889599700	9000	8990	9000	8990	101
467	20240311	131000	1888691690	8990	9000	9000	8990	251
468	20240311	130900	1886434200	9000	9000	9000	9000	18
469	20240311	130800	1886272200	8990	9000	9000	8990	1438
470	20240311	130700	1873330220	9000	9000	9000	9000	903
471	20240311	130600	1865203220	9000	9000	9000	9000	10
472	20240311	130500	1865113220	9000	9000	9000	9000	27
473	20240311	130400	1864870220	9000	9000	9000	9000	299
474	20240311	130300	1862179220	9000	9000	9000	9000	530
475	20240311	130200	1857409220	9010	9000	9010	9000	858
476	20240311	130100	1849685720	9010	9020	9020	9010	180
477	20240311	130000	1848063910	9020	9020	9020	9020	0
478	20240311	125900	1848063910	9020	9030	9030	9010	1111
479	20240311	125800	1838044840	9030	9030	9030	9030	0
480	20240311	125700	1838044840	9030	9030	9030	9030	33
481	20240311	125600	1837746850	9030	9050	9090	9030	601
482	20240311	125500	1832295810	9070	9070	9070	9070	1
483	20240311	125400	1832286740	9070	9080	9080	9070	863
484	20240311	125300	1824451230	9080	9080	9080	9080	380
485	20240311	125200	1821000830	9080	9070	9080	9050	918
486	20240311	125100	1812679770	9050	9080	9080	9050	480
487	20240311	125000	1808326550	9050	9020	9090	9020	7388
488	20240311	124900	1741420690	9020	9020	9020	9020	1014
489	20240311	124800	1732274410	9020	9040	9040	9020	1433
490	20240311	124700	1719329240	9040	9030	9040	9030	357
491	20240311	124600	1716105030	9030	9020	9030	9020	13
492	20240311	124500	1715987660	9020	9020	9020	9020	165
493	20240311	124400	1714499360	9020	9010	9020	9010	387
494	20240311	124300	1711008720	9010	9010	9010	9000	837
495	20240311	124200	1703468360	9010	9010	9010	9010	266
496	20240311	124100	1701071700	9000	8990	9000	8980	1271
497	20240311	124000	1689646130	9000	9000	9000	8990	748
498	20240311	123900	1682917740	8990	8980	8990	8980	241
499	20240311	123800	1680751510	8980	8980	8980	8970	109
500	20240311	123700	1679772980	8980	8970	8980	8970	896
501	20240311	123600	1671734210	8970	8980	8980	8970	16
502	20240311	123500	1671590620	8980	8980	8980	8970	2725
503	20240311	123400	1647142840	8970	8970	8970	8970	154
504	20240311	123300	1645761460	8970	8970	8970	8970	251
505	20240311	123200	1643509990	8960	8960	8960	8960	128
506	20240311	123100	1642363110	8960	8950	8960	8950	30
507	20240311	123000	1642094410	8950	8940	8960	8940	144
508	20240311	122900	1640806710	8930	8930	8930	8930	1
509	20240311	122800	1640797780	8930	8930	8930	8930	50
510	20240311	122700	1640351280	8930	8930	8930	8930	0
511	20240311	122600	1640351280	8930	8930	8930	8930	15
512	20240311	122500	1640217330	8940	8940	8940	8940	1
513	20240311	122400	1640208390	8940	8930	8940	8930	100
514	20240311	122300	1639314640	8940	8920	8940	8920	592
515	20240311	122200	1634027960	8920	8940	8940	8920	98
516	20240311	122100	1633151900	8930	8930	8930	8930	97
517	20240311	122000	1632285690	8930	8930	8930	8930	0
518	20240311	121900	1632285690	8930	8930	8930	8930	0
519	20240311	121800	1632285690	8930	8930	8930	8930	4
520	20240311	121700	1632249970	8930	8930	8930	8930	139
521	20240311	121600	1631008700	8930	8920	8930	8920	418
522	20240311	121500	1627280130	8930	8930	8930	8930	26
523	20240311	121400	1627047950	8930	8920	8930	8920	40
524	20240311	121300	1626691010	8920	8930	8930	8920	712
525	20240311	121200	1620333950	8930	8930	8930	8930	9
526	20240311	121100	1620253580	8930	8930	8930	8930	22
527	20240311	121000	1620057120	8960	8960	8960	8960	225
528	20240311	120900	1618041120	8950	8950	8950	8950	398
529	20240311	120800	1614479020	8950	8920	8950	8920	704
530	20240311	120700	1608183550	8920	8920	8930	8920	84
531	20240311	120600	1607434260	8920	8920	8920	8920	11
532	20240311	120500	1607336140	8920	8930	8940	8920	220
533	20240311	120400	1605371110	8920	8910	8920	8910	80
534	20240311	120300	1604658210	8900	8900	8900	8900	0
535	20240311	120200	1604658210	8900	8900	8900	8900	7
536	20240311	120100	1604595910	8900	8890	8900	8890	154
537	20240311	120000	1603225650	8890	8890	8890	8890	33
538	20240311	115900	1602932280	8890	8890	8890	8890	908
539	20240311	115800	1594860160	8900	8900	8900	8900	15
540	20240311	115700	1594726660	8900	8890	8900	8890	5
541	20240311	115600	1594682200	8890	8890	8890	8890	0
542	20240311	115500	1594682200	8890	8890	8890	8890	0
543	20240311	115400	1594682200	8890	8890	8890	8890	0
544	20240311	115300	1594682200	8890	8890	8890	8890	0
545	20240311	115200	1594682200	8890	8890	8890	8890	0
546	20240311	115100	1594682200	8890	8890	8890	8890	0
547	20240311	115000	1594682200	8890	8890	8890	8890	1110
548	20240311	114900	1584814300	8890	8890	8890	8890	450
549	20240311	114800	1580813800	8890	8890	8890	8890	1
550	20240311	114700	1580804910	8890	8900	8900	8890	170
551	20240311	114600	1579292740	8890	8900	8900	8890	53
552	20240311	114500	1578821260	8910	8900	8910	8890	42
553	20240311	114400	1578447420	8890	8890	8890	8890	5
554	20240311	114300	1578402970	8880	8880	8880	8880	155
555	20240311	114200	1577026570	8880	8890	8890	8880	49
556	20240311	114100	1576591210	8900	8880	8900	8880	81
557	20240311	114000	1575870950	8880	8900	8900	8880	577
558	20240311	113900	1570743760	8890	8890	8890	8890	40
559	20240311	113800	1570388160	8890	8900	8900	8890	126
560	20240311	113700	1569267790	8900	8900	8900	8900	678
561	20240311	113600	1563233590	8900	8920	8920	8880	1628
562	20240311	113500	1548754550	8920	8890	8920	8890	5
563	20240311	113400	1548710030	8890	8900	8900	8890	54
564	20240311	113300	1548229470	8890	8890	8890	8890	15
565	20240311	113200	1548096120	8890	8890	8890	8890	134
566	20240311	113100	1546904860	8890	8880	8890	8880	48
567	20240311	113000	1546478230	8880	8880	8880	8880	154
568	20240311	112900	1545110710	8880	8870	8880	8870	93
569	20240311	112800	1544284880	8880	8850	8880	8850	14
570	20240311	112700	1544160860	8880	8850	8880	8840	1611
571	20240311	112600	1529916870	8850	8850	8860	8850	214
572	20240311	112500	1528021870	8850	8850	8860	8850	202
573	20240311	112400	1526234090	8850	8880	8880	8850	2242
574	20240311	112300	1506373020	8880	8890	8890	8880	121
575	20240311	112200	1505297760	8890	8910	8920	8890	1055
576	20240311	112100	1495907890	8930	8910	8930	8910	684
577	20240311	112000	1489799970	8930	8910	8930	8900	355
578	20240311	111900	1486637010	8920	8910	8920	8910	75
579	20240311	111800	1485968750	8930	8930	8930	8910	1626
580	20240311	111700	1471470310	8940	8930	8940	8930	409
581	20240311	111600	1467817780	8930	8930	8950	8930	34
582	20240311	111500	1467514140	8950	8930	8950	8930	256
583	20240311	111400	1465225660	8950	8940	8950	8930	233
584	20240311	111300	1463141880	8940	8950	8950	8940	506
585	20240311	111200	1458615490	8950	8970	8980	8950	397
586	20240311	111100	1455060940	8990	9000	9000	8980	1440
587	20240311	111000	1442103630	9000	8970	9000	8960	1376
588	20240311	110900	1429719740	8980	8950	9000	8950	228
589	20240311	110800	1427675300	9000	9000	9000	9000	15
590	20240311	110700	1427540300	9000	8930	9000	8930	65
591	20240311	110600	1426957890	8930	8940	8960	8930	2257
592	20240311	110500	1406749770	8940	8920	8940	8920	1365
593	20240311	110400	1394561450	8930	8920	8950	8920	421
594	20240311	110300	1390800860	8930	8950	8950	8930	1089
595	20240311	110200	1381063630	8970	8950	8970	8950	32
596	20240311	110100	1380776950	8950	9000	9000	8950	5783
597	20240311	110000	1328791880	9000	9000	9000	9000	5
598	20240311	105900	1328746880	8990	8980	8990	8980	142
599	20240311	105800	1327471060	8980	8990	8990	8980	370
600	20240311	105700	1324144820	8990	9010	9020	8990	536
601	20240311	105600	1319321560	9020	9000	9020	9000	84
602	20240311	105500	1318565240	9000	8970	9020	8970	575
603	20240311	105400	1313398410	8980	8970	8990	8970	114
604	20240311	105300	1312374710	8970	8970	8970	8970	164
605	20240311	105200	1310903630	8930	8970	8970	8930	41
606	20240311	105100	1310537460	8940	8970	8970	8940	1511
607	20240311	105000	1296999770	8980	9020	9020	8980	791
608	20240311	104900	1289886830	9010	9000	9020	9000	208
609	20240311	104800	1288014070	9020	9010	9070	9000	1151
610	20240311	104700	1277645490	9010	9070	9080	9010	2434
611	20240311	104600	1255671340	9040	9040	9040	9040	458
612	20240311	104500	1251531020	9040	9070	9070	9040	348
613	20240311	104400	1248382200	9080	9110	9110	9080	102
614	20240311	104300	1247455980	9100	9100	9100	9100	311
615	20240311	104200	1244625880	9100	9020	9100	9020	1100
616	20240311	104100	1234674660	9010	9050	9050	9010	1985
617	20240311	104000	1216751290	9050	9050	9050	9050	175
618	20240311	103900	1215167540	9050	9050	9050	9050	50
619	20240311	103800	1214715040	9050	9060	9060	9040	877
620	20240311	103700	1206776950	9100	9140	9140	9050	1953
621	20240311	103600	1189010760	9140	9120	9140	9110	1744
622	20240311	103500	1173082970	9120	9120	9130	9110	685
623	20240311	103400	1166831970	9120	9120	9130	9110	986
624	20240311	103300	1157844600	9110	9140	9140	9110	950
625	20240311	103200	1149177370	9140	9110	9140	9110	519
626	20240311	103100	1144442880	9110	9110	9110	9090	1358
627	20240311	103000	1132083650	9110	9120	9130	9110	304
628	20240311	102900	1129309250	9110	9130	9160	9090	3463
629	20240311	102800	1097687300	9130	9140	9180	9130	8990
630	20240311	102700	1015354270	9140	9050	9140	9040	13760
631	20240311	102600	890271060	9050	9020	9050	9020	3033
632	20240311	102500	862848450	9010	9000	9010	9000	198
633	20240311	102400	861064490	9010	9010	9010	9010	132
634	20240311	102300	859875170	9010	8990	9010	8990	720
635	20240311	102200	853393710	9000	9000	9000	9000	522
636	20240311	102100	848695710	9000	9000	9000	8990	719
637	20240311	102000	842225850	9000	9030	9030	9000	1198
638	20240311	101900	831429490	9030	8990	9030	8990	1303
639	20240311	101800	819689200	9000	8970	9000	8960	1327
640	20240311	101700	807773970	8970	8950	8990	8950	685
641	20240311	101600	801621480	8950	8930	8950	8920	641
642	20240311	101500	795894820	8930	8910	8930	8910	127
643	20240311	101400	794762070	8920	8900	8920	8900	240
644	20240311	101300	792623700	8900	8900	8900	8900	162
645	20240311	101200	791181900	8910	8920	8920	8910	11
646	20240311	101100	791083830	8930	8910	8930	8900	1028
647	20240311	101000	781908020	8910	8910	8910	8910	111
648	20240311	100900	780919010	8910	8900	8910	8900	62
649	20240311	100800	780366660	8900	8870	8900	8870	136
650	20240311	100700	779157920	8870	8880	8880	8870	59
651	20240311	100600	778634390	8890	8880	8890	8860	1032
652	20240311	100500	769466090	8850	8860	8860	8850	545
653	20240311	100400	764639990	8860	8890	8910	8860	314
654	20240311	100300	761852180	8910	8900	8910	8890	841
655	20240311	100200	754369020	8910	8930	8930	8900	378
656	20240311	100100	751004460	8900	8900	8940	8890	261
657	20240311	100000	748681820	8900	8910	8920	8900	609
658	20240311	095900	743261610	8900	8970	8970	8890	195
659	20240311	095800	741526260	8970	9020	9030	8810	12384
660	20240311	095700	630878380	9020	9040	9040	9020	310
661	20240311	095600	628080640	9050	9050	9050	9040	676
662	20240311	095500	621964560	9050	9030	9050	9030	783
663	20240311	095400	614878840	9020	9010	9020	9010	201
664	20240311	095300	613067820	9010	9040	9050	9010	1030
665	20240311	095200	603755250	9040	9040	9040	9040	166
666	20240311	095100	602254610	9040	9000	9040	9000	1036
667	20240311	095000	592920650	9000	8990	9000	8990	1396
668	20240311	094900	580357650	9000	9010	9010	9000	252
669	20240311	094800	578088700	9020	9000	9020	9000	452
670	20240311	094700	574017060	9020	9000	9040	9000	1018
671	20240311	094600	564841390	9000	8990	9000	8990	87
672	20240311	094500	564058690	9000	9020	9020	9000	172
673	20240311	094400	562508470	9020	9000	9020	9000	320
674	20240311	094300	559622370	9020	9030	9030	9010	169
675	20240311	094200	558098930	9030	9010	9030	9010	319
676	20240311	094100	555223200	9020	9010	9020	9010	313
677	20240311	094000	552403020	9010	9030	9030	8980	1970
678	20240311	093900	534670790	9040	9040	9050	9030	2369
679	20240311	093800	513255910	9040	9060	9070	9030	2675
680	20240311	093700	489043150	9060	9080	9080	9060	1648
681	20240311	093600	474089150	9080	9010	9080	9010	2767
682	20240311	093500	449070120	9010	8970	9010	8960	3632
683	20240311	093400	416428650	8960	8920	8960	8920	1229
684	20240311	093300	405431220	8900	8910	8910	8900	342
685	20240311	093200	402386560	8900	8910	8910	8900	429
686	20240311	093100	398566600	8900	8900	8910	8900	1616
687	20240311	093000	384169050	8890	8890	8920	8890	2445
688	20240311	092900	362402840	8890	8900	8900	8890	221
689	20240311	092800	360438140	8900	8890	8900	8890	308
690	20240311	092700	357696950	8890	8890	8900	8890	888
691	20240311	092600	349801850	8870	8890	8890	8870	1088
692	20240311	092500	340137960	8890	8890	8900	8890	112
693	20240311	092400	339141400	8890	8890	8900	8880	1049
694	20240311	092300	329817930	8890	8900	8900	8890	366
695	20240311	092200	326560730	8920	8910	8920	8890	2042
696	20240311	092100	308385110	8950	8890	8950	8890	2676
697	20240311	092000	284551090	8880	8900	8900	8880	155
698	20240311	091900	283172390	8900	8870	8900	8870	1551
699	20240311	091800	269395580	8870	8830	8880	8800	2247
700	20240311	091700	249583900	8830	8890	8890	8830	2634
701	20240311	091600	226301420	8900	8900	8900	8900	226
702	20240311	091500	224290020	8900	8910	8910	8900	1187
703	20240311	091400	213724810	8910	8930	8930	8910	962
704	20240311	091300	205146990	8930	8940	8940	8930	112
705	20240311	091200	204146570	8940	8940	8940	8930	475
706	20240311	091100	199903330	8950	8960	8960	8940	496
707	20240311	091000	195467660	8960	8940	8960	8930	1053
708	20240311	090900	186052730	8940	8960	8960	8940	520
709	20240311	090800	181401240	8950	8920	8950	8910	1235
710	20240311	090700	170370030	8910	8840	8910	8840	2110
711	20240311	090600	151614640	8880	8880	8880	8850	1935
712	20240311	090500	134465960	8880	8910	8910	8880	139
713	20240311	090400	133228770	8910	8930	8930	8850	1856
714	20240311	090300	116685060	8950	8970	9000	8930	1639
715	20240311	090200	101992980	8970	8950	8970	8850	3300
716	20240311	090100	72623540	8950	8870	8950	8870	1368
717	20240311	090000	60396570	8870	8990	8990	8870	6650