KissMeData/277880/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	205600	757652450	8880	8880	8880	8880	632
3	20240314	205500	757652450	8880	8880	8880	8880	0
4	20240314	205400	757652450	8880	8880	8880	8880	0
5	20240314	205300	757652450	8880	8880	8880	8880	0
6	20240314	205200	757652450	8880	8880	8880	8880	0
7	20240314	205100	757652450	8880	8880	8880	8880	0
8	20240314	205000	757652450	8880	8880	8880	8880	0
9	20240314	204900	757652450	8880	8880	8880	8880	0
10	20240314	204800	757652450	8880	8880	8880	8880	0
11	20240314	204700	757652450	8880	8880	8880	8880	0
12	20240314	204600	757652450	8880	8880	8880	8880	0
13	20240314	204500	757652450	8880	8880	8880	8880	0
14	20240314	204400	757652450	8880	8880	8880	8880	0
15	20240314	204300	757652450	8880	8880	8880	8880	0
16	20240314	204200	757652450	8880	8880	8880	8880	0
17	20240314	204100	757652450	8880	8880	8880	8880	0
18	20240314	204000	757652450	8880	8880	8880	8880	0
19	20240314	203900	757652450	8880	8880	8880	8880	0
20	20240314	203800	757652450	8880	8880	8880	8880	0
21	20240314	203700	757652450	8880	8880	8880	8880	0
22	20240314	203600	757652450	8880	8880	8880	8880	0
23	20240314	203500	757652450	8880	8880	8880	8880	0
24	20240314	203400	757652450	8880	8880	8880	8880	0
25	20240314	203300	757652450	8880	8880	8880	8880	0
26	20240314	203200	757652450	8880	8880	8880	8880	0
27	20240314	203100	757652450	8880	8880	8880	8880	0
28	20240314	203000	757652450	8880	8880	8880	8880	0
29	20240314	202900	757652450	8880	8880	8880	8880	0
30	20240314	202800	757652450	8880	8880	8880	8880	0
31	20240314	202700	757652450	8880	8880	8880	8880	0
32	20240314	202600	757652450	8880	8880	8880	8880	632
33	20240314	202500	757652450	8880	8880	8880	8880	0
34	20240314	202400	757652450	8880	8880	8880	8880	0
35	20240314	202300	757652450	8880	8880	8880	8880	0
36	20240314	202200	757652450	8880	8880	8880	8880	0
37	20240314	202100	757652450	8880	8880	8880	8880	0
38	20240314	202000	757652450	8880	8880	8880	8880	0
39	20240314	201900	757652450	8880	8880	8880	8880	0
40	20240314	201800	757652450	8880	8880	8880	8880	0
41	20240314	201700	757652450	8880	8880	8880	8880	0
42	20240314	201600	757652450	8880	8880	8880	8880	0
43	20240314	201500	757652450	8880	8880	8880	8880	0
44	20240314	201400	757652450	8880	8880	8880	8880	0
45	20240314	201300	757652450	8880	8880	8880	8880	0
46	20240314	201200	757652450	8880	8880	8880	8880	0
47	20240314	201100	757652450	8880	8880	8880	8880	0
48	20240314	201000	757652450	8880	8880	8880	8880	0
49	20240314	200900	757652450	8880	8880	8880	8880	0
50	20240314	200800	757652450	8880	8880	8880	8880	0
51	20240314	200700	757652450	8880	8880	8880	8880	0
52	20240314	200600	757652450	8880	8880	8880	8880	0
53	20240314	200500	757652450	8880	8880	8880	8880	0
54	20240314	200400	757652450	8880	8880	8880	8880	0
55	20240314	200300	757652450	8880	8880	8880	8880	0
56	20240314	200200	757652450	8880	8880	8880	8880	0
57	20240314	200100	757652450	8880	8880	8880	8880	0
58	20240314	200000	757652450	8880	8880	8880	8880	0
59	20240314	195900	757652450	8880	8880	8880	8880	0
60	20240314	195800	757652450	8880	8880	8880	8880	0
61	20240314	195700	757652450	8880	8880	8880	8880	0
62	20240314	195600	757652450	8880	8880	8880	8880	632
63	20240314	195500	757652450	8880	8880	8880	8880	0
64	20240314	195400	757652450	8880	8880	8880	8880	0
65	20240314	195300	757652450	8880	8880	8880	8880	0
66	20240314	195200	757652450	8880	8880	8880	8880	0
67	20240314	195100	757652450	8880	8880	8880	8880	0
68	20240314	195000	757652450	8880	8880	8880	8880	0
69	20240314	194900	757652450	8880	8880	8880	8880	0
70	20240314	194800	757652450	8880	8880	8880	8880	0
71	20240314	194700	757652450	8880	8880	8880	8880	0
72	20240314	194600	757652450	8880	8880	8880	8880	0
73	20240314	194500	757652450	8880	8880	8880	8880	0
74	20240314	194400	757652450	8880	8880	8880	8880	0
75	20240314	194300	757652450	8880	8880	8880	8880	0
76	20240314	194200	757652450	8880	8880	8880	8880	0
77	20240314	194100	757652450	8880	8880	8880	8880	0
78	20240314	194000	757652450	8880	8880	8880	8880	0
79	20240314	193900	757652450	8880	8880	8880	8880	0
80	20240314	193800	757652450	8880	8880	8880	8880	0
81	20240314	193700	757652450	8880	8880	8880	8880	0
82	20240314	193600	757652450	8880	8880	8880	8880	0
83	20240314	193500	757652450	8880	8880	8880	8880	0
84	20240314	193400	757652450	8880	8880	8880	8880	0
85	20240314	193300	757652450	8880	8880	8880	8880	0
86	20240314	193200	757652450	8880	8880	8880	8880	0
87	20240314	193100	757652450	8880	8880	8880	8880	0
88	20240314	193000	757652450	8880	8880	8880	8880	0
89	20240314	192900	757652450	8880	8880	8880	8880	0
90	20240314	192800	757652450	8880	8880	8880	8880	0
91	20240314	192700	757652450	8880	8880	8880	8880	0
92	20240314	192600	757652450	8880	8880	8880	8880	632
93	20240314	192500	757652450	8880	8880	8880	8880	0
94	20240314	192400	757652450	8880	8880	8880	8880	0
95	20240314	192300	757652450	8880	8880	8880	8880	0
96	20240314	192200	757652450	8880	8880	8880	8880	0
97	20240314	192100	757652450	8880	8880	8880	8880	0
98	20240314	192000	757652450	8880	8880	8880	8880	0
99	20240314	191900	757652450	8880	8880	8880	8880	0
100	20240314	191800	757652450	8880	8880	8880	8880	0
101	20240314	191700	757652450	8880	8880	8880	8880	0
102	20240314	191600	757652450	8880	8880	8880	8880	0
103	20240314	191500	757652450	8880	8880	8880	8880	0
104	20240314	191400	757652450	8880	8880	8880	8880	0
105	20240314	191300	757652450	8880	8880	8880	8880	0
106	20240314	191200	757652450	8880	8880	8880	8880	0
107	20240314	191100	757652450	8880	8880	8880	8880	0
108	20240314	191000	757652450	8880	8880	8880	8880	0
109	20240314	190900	757652450	8880	8880	8880	8880	0
110	20240314	190800	757652450	8880	8880	8880	8880	0
111	20240314	190700	757652450	8880	8880	8880	8880	0
112	20240314	190600	757652450	8880	8880	8880	8880	0
113	20240314	190500	757652450	8880	8880	8880	8880	0
114	20240314	190400	757652450	8880	8880	8880	8880	0
115	20240314	190300	757652450	8880	8880	8880	8880	0
116	20240314	190200	757652450	8880	8880	8880	8880	0
117	20240314	190100	757652450	8880	8880	8880	8880	0
118	20240314	190000	757652450	8880	8880	8880	8880	0
119	20240314	185900	757652450	8880	8880	8880	8880	0
120	20240314	185800	757652450	8880	8880	8880	8880	0
121	20240314	185700	757652450	8880	8880	8880	8880	0
122	20240314	185600	757652450	8880	8880	8880	8880	632
123	20240314	185500	757652450	8880	8880	8880	8880	0
124	20240314	185400	757652450	8880	8880	8880	8880	0
125	20240314	185300	757652450	8880	8880	8880	8880	0
126	20240314	185200	757652450	8880	8880	8880	8880	0
127	20240314	185100	757652450	8880	8880	8880	8880	0
128	20240314	185000	757652450	8880	8880	8880	8880	0
129	20240314	184900	757652450	8880	8880	8880	8880	0
130	20240314	184800	757652450	8880	8880	8880	8880	0
131	20240314	184700	757652450	8880	8880	8880	8880	0
132	20240314	184600	757652450	8880	8880	8880	8880	0
133	20240314	184500	757652450	8880	8880	8880	8880	0
134	20240314	184400	757652450	8880	8880	8880	8880	0
135	20240314	184300	757652450	8880	8880	8880	8880	0
136	20240314	184200	757652450	8880	8880	8880	8880	0
137	20240314	184100	757652450	8880	8880	8880	8880	0
138	20240314	184000	757652450	8880	8880	8880	8880	0
139	20240314	183900	757652450	8880	8880	8880	8880	0
140	20240314	183800	757652450	8880	8880	8880	8880	0
141	20240314	183700	757652450	8880	8880	8880	8880	0
142	20240314	183600	757652450	8880	8880	8880	8880	0
143	20240314	183500	757652450	8880	8880	8880	8880	0
144	20240314	183400	757652450	8880	8880	8880	8880	0
145	20240314	183300	757652450	8880	8880	8880	8880	0
146	20240314	183200	757652450	8880	8880	8880	8880	0
147	20240314	183100	757652450	8880	8880	8880	8880	0
148	20240314	183000	757652450	8880	8880	8880	8880	0
149	20240314	182900	757652450	8880	8880	8880	8880	0
150	20240314	182800	757652450	8880	8880	8880	8880	0
151	20240314	182700	757652450	8880	8880	8880	8880	0
152	20240314	182600	757652450	8880	8880	8880	8880	632
153	20240314	182500	757652450	8880	8880	8880	8880	0
154	20240314	182400	757652450	8880	8880	8880	8880	0
155	20240314	182300	757652450	8880	8880	8880	8880	0
156	20240314	182200	757652450	8880	8880	8880	8880	0
157	20240314	182100	757652450	8880	8880	8880	8880	0
158	20240314	182000	757652450	8880	8880	8880	8880	0
159	20240314	181900	757652450	8880	8880	8880	8880	0
160	20240314	181800	757652450	8880	8880	8880	8880	0
161	20240314	181700	757652450	8880	8880	8880	8880	0
162	20240314	181600	757652450	8880	8880	8880	8880	0
163	20240314	181500	757652450	8880	8880	8880	8880	0
164	20240314	181400	757652450	8880	8880	8880	8880	0
165	20240314	181300	757652450	8880	8880	8880	8880	0
166	20240314	181200	757652450	8880	8880	8880	8880	0
167	20240314	181100	757652450	8880	8880	8880	8880	0
168	20240314	181000	757652450	8880	8880	8880	8880	0
169	20240314	180900	757652450	8880	8880	8880	8880	0
170	20240314	180800	757652450	8880	8880	8880	8880	0
171	20240314	180700	757652450	8880	8880	8880	8880	0
172	20240314	180600	757652450	8880	8880	8880	8880	0
173	20240314	180500	757652450	8880	8880	8880	8880	0
174	20240314	180400	757652450	8880	8880	8880	8880	0
175	20240314	180300	757652450	8880	8880	8880	8880	0
176	20240314	180200	757652450	8880	8880	8880	8880	0
177	20240314	180100	757652450	8880	8880	8880	8880	0
178	20240314	180000	757652450	8880	8880	8880	8880	0
179	20240314	175900	757652450	8880	8880	8880	8880	0
180	20240314	175800	757652450	8880	8880	8880	8880	0
181	20240314	175700	757652450	8880	8880	8880	8880	0
182	20240314	175600	757652450	8880	8880	8880	8880	632
183	20240314	175500	757652450	8880	8880	8880	8880	0
184	20240314	175400	757652450	8880	8880	8880	8880	0
185	20240314	175300	757652450	8880	8880	8880	8880	0
186	20240314	175200	757652450	8880	8880	8880	8880	0
187	20240314	175100	757652450	8880	8880	8880	8880	0
188	20240314	175000	757652450	8880	8880	8880	8880	0
189	20240314	174900	757652450	8880	8880	8880	8880	0
190	20240314	174800	757652450	8880	8880	8880	8880	0
191	20240314	174700	757652450	8880	8880	8880	8880	0
192	20240314	174600	757652450	8880	8880	8880	8880	0
193	20240314	174500	757652450	8880	8880	8880	8880	0
194	20240314	174400	757652450	8880	8880	8880	8880	0
195	20240314	174300	757652450	8880	8880	8880	8880	0
196	20240314	174200	757652450	8880	8880	8880	8880	0
197	20240314	174100	757652450	8880	8880	8880	8880	0
198	20240314	174000	757652450	8880	8880	8880	8880	0
199	20240314	173900	757652450	8880	8880	8880	8880	0
200	20240314	173800	757652450	8880	8880	8880	8880	0
201	20240314	173700	757652450	8880	8880	8880	8880	0
202	20240314	173600	757652450	8880	8880	8880	8880	0
203	20240314	173500	757652450	8880	8880	8880	8880	0
204	20240314	173400	757652450	8880	8880	8880	8880	0
205	20240314	173300	757652450	8880	8880	8880	8880	0
206	20240314	173200	757652450	8880	8880	8880	8880	0
207	20240314	173100	757652450	8880	8880	8880	8880	0
208	20240314	173000	757652450	8880	8880	8880	8880	0
209	20240314	172900	757652450	8880	8880	8880	8880	0
210	20240314	172800	757652450	8880	8880	8880	8880	0
211	20240314	172700	757652450	8880	8880	8880	8880	0
212	20240314	172600	757652450	8880	8880	8880	8880	632
213	20240314	172500	757652450	8880	8880	8880	8880	0
214	20240314	172400	757652450	8880	8880	8880	8880	0
215	20240314	172300	757652450	8880	8880	8880	8880	0
216	20240314	172200	757652450	8880	8880	8880	8880	0
217	20240314	172100	757652450	8880	8880	8880	8880	0
218	20240314	172000	757652450	8880	8880	8880	8880	0
219	20240314	171900	757652450	8880	8880	8880	8880	0
220	20240314	171800	757652450	8880	8880	8880	8880	0
221	20240314	171700	757652450	8880	8880	8880	8880	0
222	20240314	171600	757652450	8880	8880	8880	8880	0
223	20240314	171500	757652450	8880	8880	8880	8880	0
224	20240314	171400	757652450	8880	8880	8880	8880	0
225	20240314	171300	757652450	8880	8880	8880	8880	0
226	20240314	171200	757652450	8880	8880	8880	8880	0
227	20240314	171100	757652450	8880	8880	8880	8880	0
228	20240314	171000	757652450	8880	8880	8880	8880	0
229	20240314	170900	757652450	8880	8880	8880	8880	0
230	20240314	170800	757652450	8880	8880	8880	8880	0
231	20240314	170700	757652450	8880	8880	8880	8880	0
232	20240314	170600	757652450	8880	8880	8880	8880	0
233	20240314	170500	757652450	8880	8880	8880	8880	0
234	20240314	170400	757652450	8880	8880	8880	8880	0
235	20240314	170300	757652450	8880	8880	8880	8880	0
236	20240314	170200	757652450	8880	8880	8880	8880	0
237	20240314	170100	757652450	8880	8880	8880	8880	0
238	20240314	170000	757652450	8880	8880	8880	8880	0
239	20240314	165900	757652450	8880	8880	8880	8880	0
240	20240314	165800	757652450	8880	8880	8880	8880	0
241	20240314	165700	757652450	8880	8880	8880	8880	0
242	20240314	165600	757652450	8880	8880	8880	8880	632
243	20240314	165500	757652450	8880	8880	8880	8880	0
244	20240314	165400	757652450	8880	8880	8880	8880	0
245	20240314	165300	757652450	8880	8880	8880	8880	0
246	20240314	165200	757652450	8880	8880	8880	8880	0
247	20240314	165100	757652450	8880	8880	8880	8880	0
248	20240314	165000	757652450	8880	8880	8880	8880	0
249	20240314	164900	757652450	8880	8880	8880	8880	0
250	20240314	164800	757652450	8880	8880	8880	8880	0
251	20240314	164700	757652450	8880	8880	8880	8880	0
252	20240314	164600	757652450	8880	8880	8880	8880	0
253	20240314	164500	757652450	8880	8880	8880	8880	0
254	20240314	164400	757652450	8880	8880	8880	8880	0
255	20240314	164300	757652450	8880	8880	8880	8880	0
256	20240314	164200	757652450	8880	8880	8880	8880	0
257	20240314	164100	757652450	8880	8880	8880	8880	0
258	20240314	164000	757652450	8880	8880	8880	8880	0
259	20240314	163900	757652450	8880	8880	8880	8880	0
260	20240314	163800	757652450	8880	8880	8880	8880	0
261	20240314	163700	757652450	8880	8880	8880	8880	0
262	20240314	163600	757652450	8880	8880	8880	8880	0
263	20240314	163500	757652450	8880	8880	8880	8880	0
264	20240314	163400	757652450	8880	8880	8880	8880	0
265	20240314	163300	757652450	8880	8880	8880	8880	0
266	20240314	163200	757652450	8880	8880	8880	8880	0
267	20240314	163100	757652450	8880	8880	8880	8880	0
268	20240314	163000	757652450	8880	8880	8880	8880	0
269	20240314	162900	757652450	8880	8880	8880	8880	0
270	20240314	162800	757652450	8880	8880	8880	8880	0
271	20240314	162700	757652450	8880	8880	8880	8880	0
272	20240314	162600	757652450	8880	8880	8880	8880	632
273	20240314	162500	757652450	8880	8880	8880	8880	0
274	20240314	162400	757652450	8880	8880	8880	8880	0
275	20240314	162300	757652450	8880	8880	8880	8880	0
276	20240314	162200	757652450	8880	8880	8880	8880	0
277	20240314	162100	757652450	8880	8880	8880	8880	0
278	20240314	162000	757652450	8880	8880	8880	8880	0
279	20240314	161900	757652450	8880	8880	8880	8880	0
280	20240314	161800	757652450	8880	8880	8880	8880	0
281	20240314	161700	757652450	8880	8880	8880	8880	0
282	20240314	161600	757652450	8880	8880	8880	8880	0
283	20240314	161500	757652450	8880	8880	8880	8880	0
284	20240314	161400	757652450	8880	8880	8880	8880	0
285	20240314	161300	757652450	8880	8880	8880	8880	0
286	20240314	161200	757652450	8880	8880	8880	8880	0
287	20240314	161100	757652450	8880	8880	8880	8880	0
288	20240314	161000	757652450	8880	8880	8880	8880	0
289	20240314	160900	757652450	8880	8880	8880	8880	0
290	20240314	160800	757652450	8880	8880	8880	8880	0
291	20240314	160700	757652450	8880	8880	8880	8880	0
292	20240314	160600	757652450	8880	8880	8880	8880	0
293	20240314	160500	757652450	8880	8880	8880	8880	0
294	20240314	160400	757652450	8880	8880	8880	8880	0
295	20240314	160300	757652450	8880	8880	8880	8880	0
296	20240314	160200	757652450	8880	8880	8880	8880	0
297	20240314	160100	757652450	8880	8880	8880	8880	0
298	20240314	160000	757652450	8880	8880	8880	8880	0
299	20240314	155900	757652450	8880	8880	8880	8880	0
300	20240314	155800	757652450	8880	8880	8880	8880	0
301	20240314	155700	757652450	8880	8880	8880	8880	0
302	20240314	155600	757652450	8880	8880	8880	8880	632
303	20240314	155500	757652450	8880	8880	8880	8880	0
304	20240314	155400	757652450	8880	8880	8880	8880	0
305	20240314	155300	757652450	8880	8880	8880	8880	0
306	20240314	155200	757652450	8880	8880	8880	8880	0
307	20240314	155100	757652450	8880	8880	8880	8880	0
308	20240314	155000	757652450	8880	8880	8880	8880	0
309	20240314	154900	757652450	8880	8880	8880	8880	0
310	20240314	154800	757652450	8880	8880	8880	8880	0
311	20240314	154700	757652450	8880	8880	8880	8880	0
312	20240314	154600	757652450	8880	8880	8880	8880	0
313	20240314	154500	757652450	8880	8880	8880	8880	0
314	20240314	154400	757652450	8880	8880	8880	8880	0
315	20240314	154300	757652450	8880	8880	8880	8880	0
316	20240314	154200	757652450	8880	8880	8880	8880	0
317	20240314	154100	757652450	8880	8880	8880	8880	0
318	20240314	154000	757652450	8880	8880	8880	8880	0
319	20240314	153900	757652450	8880	8880	8880	8880	0
320	20240314	153800	757652450	8880	8880	8880	8880	0
321	20240314	153700	757652450	8880	8880	8880	8880	0
322	20240314	153600	757652450	8880	8880	8880	8880	0
323	20240314	153500	757652450	8880	8880	8880	8880	0
324	20240314	153400	757652450	8880	8880	8880	8880	0
325	20240314	153300	757652450	8880	8880	8880	8880	0
326	20240314	153200	757652450	8880	8880	8880	8880	0
327	20240314	153100	757652450	8880	8880	8880	8880	0
328	20240314	153000	757652450	8880	8880	8880	8880	632
329	20240314	152900	752040290	8910	8910	8910	8910	0
330	20240314	152800	752040290	8910	8910	8910	8910	0
331	20240314	152700	752040290	8910	8910	8910	8910	0
332	20240314	152600	752040290	8910	8910	8910	8910	0
333	20240314	152500	752040290	8910	8910	8910	8910	0
334	20240314	152400	752040290	8910	8910	8910	8910	0
335	20240314	152300	752040290	8910	8910	8910	8910	0
336	20240314	152200	752040290	8910	8910	8910	8910	0
337	20240314	152100	752040290	8910	8910	8910	8910	0
338	20240314	152000	752040290	8910	8910	8910	8910	0
339	20240314	151900	752040290	8910	8910	8910	8910	0
340	20240314	151800	752040290	8910	8850	8910	8850	64
341	20240314	151700	751472160	8850	8860	8910	8850	228
342	20240314	151600	749453130	8860	8860	8910	8850	55
343	20240314	151500	748965720	8860	8850	8860	8850	60
344	20240314	151400	748434290	8850	8850	8860	8850	437
345	20240314	151300	744565260	8850	8860	8870	8850	1100
346	20240314	151200	734821190	8860	8870	8870	8860	1043
347	20240314	151100	725576140	8870	8870	8880	8870	294
348	20240314	151000	722968230	8870	8880	8880	8870	274
349	20240314	150900	720535680	8910	8890	8910	8880	560
350	20240314	150800	715561420	8890	8920	8920	8890	83
351	20240314	150700	714822560	8900	8900	8900	8900	114
352	20240314	150600	713807960	8900	8900	8900	8900	102
353	20240314	150500	712900160	8920	8910	8920	8910	14
354	20240314	150400	712775290	8920	8920	8920	8920	2
355	20240314	150300	712757450	8920	8910	8920	8910	85
356	20240314	150200	711999970	8910	8900	8910	8900	107
357	20240314	150100	711046670	8900	8900	8900	8900	25
358	20240314	150000	710824170	8900	8900	8900	8900	22
359	20240314	145900	710628370	8900	8900	8900	8900	4
360	20240314	145800	710592770	8900	8900	8900	8900	22
361	20240314	145700	710396970	8890	8900	8900	8890	540
362	20240314	145600	705596270	8900	8900	8900	8900	124
363	20240314	145500	704492670	8900	8900	8900	8890	80
364	20240314	145400	703781170	8900	8900	8900	8900	178
365	20240314	145300	702196970	8910	8910	8910	8910	0
366	20240314	145200	702196970	8910	8910	8910	8910	13
367	20240314	145100	702081140	8910	8910	8910	8910	0
368	20240314	145000	702081140	8910	8910	8910	8910	14
369	20240314	144900	701956400	8900	8900	8900	8900	404
370	20240314	144800	698360800	8900	8900	8900	8900	33
371	20240314	144700	698067100	8900	8900	8900	8900	150
372	20240314	144600	696732100	8900	8890	8900	8890	84
373	20240314	144500	695985210	8890	8900	8900	8890	349
374	20240314	144400	692882460	8900	8900	8900	8900	13
375	20240314	144300	692766760	8900	8900	8900	8900	14
376	20240314	144200	692642160	8900	8900	8900	8900	1
377	20240314	144100	692633260	8910	8910	8910	8910	13
378	20240314	144000	692517430	8900	8900	8910	8900	15
379	20240314	143900	692383880	8910	8910	8910	8890	25
380	20240314	143800	692161330	8900	8900	8900	8900	198
381	20240314	143700	690399130	8900	8910	8910	8900	325
382	20240314	143600	687506500	8910	8910	8910	8910	0
383	20240314	143500	687506500	8910	8910	8910	8910	22
384	20240314	143400	687310480	8910	8910	8910	8910	1
385	20240314	143300	687301570	8910	8900	8910	8900	60
386	20240314	143200	686767430	8900	8900	8900	8900	500
387	20240314	143100	682317430	8900	8910	8910	8900	275
388	20240314	143000	679869750	8910	8910	8910	8910	3
389	20240314	142900	679843020	8910	8910	8910	8910	13
390	20240314	142800	679727190	8910	8910	8910	8910	14
391	20240314	142700	679602450	8910	8910	8910	8910	0
392	20240314	142600	679602450	8910	8910	8910	8910	14
393	20240314	142500	679477710	8910	8910	8910	8910	2
394	20240314	142400	679459890	8910	8910	8910	8910	13
395	20240314	142300	679344060	8910	8910	8910	8910	0
396	20240314	142200	679344060	8910	8910	8910	8910	519
397	20240314	142100	674719770	8900	8900	8900	8900	340
398	20240314	142000	671693770	8900	8910	8910	8900	112
399	20240314	141900	670696840	8900	8900	8900	8900	27
400	20240314	141800	670456540	8910	8910	8910	8910	16
401	20240314	141700	670313980	8910	8910	8910	8910	0
402	20240314	141600	670313980	8910	8910	8910	8910	14
403	20240314	141500	670189240	8900	8900	8900	8900	10
404	20240314	141400	670100240	8900	8910	8910	8900	67
405	20240314	141300	669503580	8910	8920	8920	8910	7
406	20240314	141200	669441170	8920	8920	8920	8920	9
407	20240314	141100	669360890	8910	8910	8910	8910	14
408	20240314	141000	669236150	8910	8910	8910	8910	0
409	20240314	140900	669236150	8910	8900	8910	8900	106
410	20240314	140800	668291750	8900	8900	8900	8900	7
411	20240314	140700	668229450	8900	8900	8900	8900	23
412	20240314	140600	668024750	8900	8900	8900	8900	0
413	20240314	140500	668024750	8900	8890	8900	8890	300
414	20240314	140400	665355610	8900	8890	8900	8890	16
415	20240314	140300	665213240	8890	8890	8890	8890	13
416	20240314	140200	665097670	8880	8880	8880	8880	1346
417	20240314	140100	653145190	8880	8880	8880	8880	13
418	20240314	140000	653029750	8870	8880	8880	8870	4
419	20240314	135900	652994240	8880	8880	8880	8880	358
420	20240314	135800	649815200	8880	8880	8880	8880	4
421	20240314	135700	649779680	8880	8870	8880	8870	614
422	20240314	135600	644333370	8870	8870	8870	8870	0
423	20240314	135500	644333370	8870	8870	8870	8870	63
424	20240314	135400	643774560	8870	8860	8870	8860	364
425	20240314	135300	640549380	8860	8860	8860	8860	119
426	20240314	135200	639495040	8860	8860	8860	8860	16
427	20240314	135100	639353280	8850	8850	8850	8850	124
428	20240314	135000	638255880	8860	8860	8870	8860	17
429	20240314	134900	638105130	8870	8870	8870	8870	0
430	20240314	134800	638105130	8870	8870	8870	8870	17
431	20240314	134700	637954340	8850	8850	8850	8850	0
432	20240314	134600	637954340	8850	8860	8870	8850	36
433	20240314	134500	637635260	8870	8870	8870	8870	2
434	20240314	134400	637617520	8870	8860	8870	8850	1013
435	20240314	134300	628646160	8870	8870	8870	8860	17
436	20240314	134200	628495380	8870	8870	8870	8860	58
437	20240314	134100	627980930	8860	8870	8870	8860	8
438	20240314	134000	627909990	8860	8860	8870	8860	43
439	20240314	133900	627528630	8870	8860	8870	8860	60
440	20240314	133800	626996990	8870	8870	8870	8860	47
441	20240314	133700	626580420	8860	8870	8870	8860	20
442	20240314	133600	626403050	8880	8860	8880	8860	240
443	20240314	133500	624272020	8870	8870	8880	8860	643
444	20240314	133400	618574430	8880	8870	8880	8870	8
445	20240314	133300	618503440	8870	8870	8880	8870	74
446	20240314	133200	617846930	8880	8870	8880	8870	15
447	20240314	133100	617713860	8880	8870	8880	8870	23
448	20240314	133000	617509680	8870	8860	8870	8860	7
449	20240314	132900	617447620	8860	8870	8880	8860	88
450	20240314	132800	616667210	8870	8870	8870	8870	0
451	20240314	132700	616667210	8870	8870	8870	8870	35
452	20240314	132600	616356760	8880	8870	8880	8870	53
453	20240314	132500	615886500	8870	8870	8890	8870	20
454	20240314	132400	615708820	8900	8900	8900	8900	0
455	20240314	132300	615708820	8900	8870	8900	8870	74
456	20240314	132200	615052050	8870	8870	8870	8870	1
457	20240314	132100	615043180	8910	8870	8910	8870	113
458	20240314	132000	614040350	8870	8900	8900	8870	211
459	20240314	131900	612166330	8900	8900	8900	8900	2
460	20240314	131800	612148530	8900	8900	8900	8900	24
461	20240314	131700	611934930	8900	8900	8900	8900	100
462	20240314	131600	611044930	8900	8900	8900	8900	69
463	20240314	131500	610430830	8900	8900	8900	8900	169
464	20240314	131400	608926730	8900	8900	8900	8900	32
465	20240314	131300	608641930	8900	8900	8900	8900	0
466	20240314	131200	608641930	8900	8900	8900	8900	13
467	20240314	131100	608526230	8900	8890	8900	8890	43
468	20240314	131000	608143680	8900	8900	8900	8900	35
469	20240314	130900	607832180	8890	8890	8890	8890	100
470	20240314	130800	606943180	8890	8890	8890	8890	14
471	20240314	130700	606818720	8890	8890	8890	8890	10
472	20240314	130600	606729820	8890	8880	8890	8880	38
473	20240314	130500	606392250	8900	8900	8900	8900	0
474	20240314	130400	606392250	8900	8870	8900	8870	189
475	20240314	130300	604715430	8870	8870	8870	8870	16
476	20240314	130200	604573510	8870	8880	8880	8870	378
477	20240314	130100	601219560	8900	8900	8900	8900	13
478	20240314	130000	601103860	8880	8880	8880	8880	110
479	20240314	125900	600127060	8880	8900	8900	8880	14
480	20240314	125800	600002480	8890	8890	8890	8890	0
481	20240314	125700	600002480	8890	8880	8890	8880	16
482	20240314	125600	599860250	8890	8890	8890	8890	0
483	20240314	125500	599860250	8890	8880	8890	8880	10
484	20240314	125400	599771420	8880	8880	8880	8880	0
485	20240314	125300	599771420	8880	8880	8880	8880	79
486	20240314	125200	599069900	8880	8880	8880	8880	0
487	20240314	125100	599069900	8880	8880	8880	8880	14
488	20240314	125000	598945580	8880	8880	8880	8880	10
489	20240314	124900	598856780	8880	8850	8880	8850	578
490	20240314	124800	593741090	8880	8880	8880	8880	1
491	20240314	124700	593732210	8880	8880	8880	8880	13
492	20240314	124600	593616770	8880	8900	8900	8880	575
493	20240314	124500	588510470	8900	8900	8900	8900	0
494	20240314	124400	588510470	8900	8900	8900	8900	113
495	20240314	124300	587504770	8900	8900	8900	8900	92
496	20240314	124200	586685970	8890	8890	8890	8890	126
497	20240314	124100	585565830	8890	8890	8890	8890	30
498	20240314	124000	585299130	8900	8890	8900	8890	17
499	20240314	123900	585147860	8890	8890	8890	8890	132
500	20240314	123800	583974380	8880	8880	8880	8880	71
501	20240314	123700	583343900	8880	8880	8880	8880	5
502	20240314	123600	583299500	8880	8880	8880	8860	151
503	20240314	123500	581960760	8880	8880	8880	8880	163
504	20240314	123400	580513320	8880	8870	8880	8850	39
505	20240314	123300	580167680	8850	8870	8870	8850	420
506	20240314	123200	576450630	8880	8880	8880	8880	23
507	20240314	123100	576246390	8880	8880	8880	8880	6
508	20240314	123000	576193110	8880	8880	8880	8860	137
509	20240314	122900	574978410	8880	8880	8880	8880	307
510	20240314	122800	572252250	8870	8870	8870	8870	24
511	20240314	122700	572039370	8870	8870	8870	8870	15
512	20240314	122600	571906320	8870	8870	8870	8870	26
513	20240314	122500	571675700	8880	8880	8880	8880	25
514	20240314	122400	571453700	8880	8880	8880	8880	0
515	20240314	122300	571453700	8880	8880	8880	8880	17
516	20240314	122200	571302740	8880	8880	8880	8880	0
517	20240314	122100	571302740	8880	8880	8880	8880	304
518	20240314	122000	568603220	8880	8880	8880	8880	240
519	20240314	121900	566472020	8880	8880	8880	8880	64
520	20240314	121800	565903700	8880	8880	8880	8870	135
521	20240314	121700	564704960	8880	8880	8880	8880	14
522	20240314	121600	564580640	8850	8870	8870	8850	1126
523	20240314	121500	554609310	8880	8870	8880	8870	14
524	20240314	121400	554485000	8880	8880	8880	8880	27
525	20240314	121300	554245240	8880	8880	8880	8880	13
526	20240314	121200	554129800	8870	8860	8870	8860	914
527	20240314	121100	546024350	8850	8860	8860	8850	55
528	20240314	121000	545537540	8860	8870	8870	8860	17
529	20240314	120900	545386790	8870	8870	8870	8850	135
530	20240314	120800	544191880	8860	8870	8870	8860	36
531	20240314	120700	543872590	8870	8870	8870	8870	1
532	20240314	120600	543863720	8850	8860	8860	8850	2300
533	20240314	120500	523505480	8850	8850	8850	8850	216
534	20240314	120400	521593880	8860	8860	8860	8860	766
535	20240314	120300	514807120	8870	8870	8870	8870	0
536	20240314	120200	514807120	8870	8870	8870	8870	123
537	20240314	120100	513716110	8870	8870	8870	8870	60
538	20240314	120000	513183910	8870	8870	8870	8870	14
539	20240314	115900	513059730	8870	8870	8870	8870	0
540	20240314	115800	513059730	8870	8860	8870	8860	529
541	20240314	115700	508372660	8870	8870	8870	8870	43
542	20240314	115600	507991250	8860	8860	8860	8860	90
543	20240314	115500	507193850	8860	8860	8860	8860	31
544	20240314	115400	506919190	8860	8870	8870	8860	96
545	20240314	115300	506068580	8870	8870	8870	8870	18
546	20240314	115200	505908920	8870	8870	8870	8870	94
547	20240314	115100	505075140	8880	8880	8880	8880	16
548	20240314	115000	504933060	8870	8880	8880	8870	53
549	20240314	114900	504462470	8900	8900	8900	8900	14
550	20240314	114800	504337870	8880	8890	8890	8880	337
551	20240314	114700	501344320	8900	8900	8900	8900	18
552	20240314	114600	501184120	8890	8890	8890	8890	502
553	20240314	114500	496721340	8890	8880	8890	8870	96
554	20240314	114400	495868780	8880	8880	8880	8880	11
555	20240314	114300	495771100	8880	8870	8880	8870	1850
556	20240314	114200	479361460	8860	8860	8860	8860	150
557	20240314	114100	478032460	8870	8860	8870	8860	414
558	20240314	114000	474363180	8860	8870	8870	8860	224
559	20240314	113900	472378410	8870	8870	8870	8870	1
560	20240314	113800	472369540	8870	8870	8870	8870	14
561	20240314	113700	472245360	8850	8850	8850	8850	284
562	20240314	113600	469731960	8850	8880	8880	8850	668
563	20240314	113500	463817780	8880	8880	8880	8880	140
564	20240314	113400	462574580	8880	8880	8880	8880	13
565	20240314	113300	462459140	8880	8880	8880	8880	0
566	20240314	113200	462459140	8880	8860	8880	8860	1414
567	20240314	113100	449930820	8870	8870	8870	8870	3
568	20240314	113000	449904210	8880	8860	8880	8860	76
569	20240314	112900	449230590	8860	8870	8870	8860	371
570	20240314	112800	445943240	8880	8880	8880	8880	13
571	20240314	112700	445827800	8870	8870	8870	8870	91
572	20240314	112600	445020630	8880	8880	8880	8880	15
573	20240314	112500	444887430	8880	8880	8880	8880	0
574	20240314	112400	444887430	8880	8880	8880	8880	248
575	20240314	112300	442685190	8880	8880	8880	8880	13
576	20240314	112200	442569750	8890	8890	8890	8890	0
577	20240314	112100	442569750	8890	8890	8890	8890	14
578	20240314	112000	442445290	8880	8890	8890	8880	2
579	20240314	111900	442427520	8880	8880	8880	8880	72
580	20240314	111800	441788160	8870	8870	8870	8870	0
581	20240314	111700	441788160	8870	8870	8870	8870	308
582	20240314	111600	439056200	8880	8880	8880	8880	280
583	20240314	111500	436569800	8890	8890	8890	8890	14
584	20240314	111400	436445340	8880	8880	8880	8880	12
585	20240314	111300	436338780	8880	8880	8890	8880	63
586	20240314	111200	435779000	8890	8880	8890	8870	622
587	20240314	111100	430260630	8870	8880	8880	8870	607
588	20240314	111000	424876530	8860	8860	8860	8860	2
589	20240314	110900	424858810	8860	8870	8870	8860	519
590	20240314	110800	420257510	8870	8870	8870	8870	72
591	20240314	110700	419618870	8870	8870	8870	8870	13
592	20240314	110600	419503560	8880	8880	8880	8880	14
593	20240314	110500	419379240	8880	8870	8880	8860	228
594	20240314	110400	417357450	8870	8860	8880	8860	301
595	20240314	110300	414690240	8860	8860	8860	8860	25
596	20240314	110200	414468740	8880	8860	8890	8860	89
597	20240314	110100	413679770	8880	8880	8880	8880	1
598	20240314	110000	413670890	8890	8890	8890	8890	13
599	20240314	105900	413555320	8890	8890	8890	8890	100
600	20240314	105800	412666320	8890	8890	8890	8890	82
601	20240314	105700	411937340	8920	8920	8920	8920	0
602	20240314	105600	411937340	8920	8860	8920	8860	615
603	20240314	105500	406487660	8860	8910	8910	8860	338
604	20240314	105400	403492490	8910	8930	8930	8910	120
605	20240314	105300	402423060	8930	8930	8930	8930	10
606	20240314	105200	402333760	8940	8900	8940	8900	91
607	20240314	105100	401523300	8900	8900	8900	8900	5
608	20240314	105000	401478800	8900	8900	8900	8900	63
609	20240314	104900	400918100	8900	8900	8900	8900	29
610	20240314	104800	400660000	8860	8870	8870	8860	122
611	20240314	104700	399578590	8900	8900	8900	8900	15
612	20240314	104600	399445090	8860	8890	8890	8860	555
613	20240314	104500	394525750	8940	8930	8940	8930	473
614	20240314	104400	390299280	8920	8920	8920	8920	0
615	20240314	104300	390299280	8920	8920	8920	8920	735
616	20240314	104200	383743080	8890	8890	8890	8890	0
617	20240314	104100	383743080	8890	8890	8890	8890	6
618	20240314	104000	383689740	8870	8890	8890	8870	394
619	20240314	103900	380192680	8890	8890	8890	8890	23
620	20240314	103800	379988210	8890	8890	8890	8890	1
621	20240314	103700	379979320	8890	8890	8890	8890	13
622	20240314	103600	379863750	8870	8870	8870	8870	1
623	20240314	103500	379854880	8890	8870	8890	8870	64
624	20240314	103400	379286920	8860	8870	8870	8850	321
625	20240314	103300	376443840	8860	8860	8860	8860	113
626	20240314	103200	375442660	8850	8860	8860	8850	30
627	20240314	103100	375177120	8850	8870	8870	8850	79
628	20240314	103000	374476790	8860	8860	8860	8860	50
629	20240314	102900	374033790	8840	8840	8840	8840	2
630	20240314	102800	374016110	8830	8850	8850	8830	413
631	20240314	102700	370367420	8850	8850	8850	8850	666
632	20240314	102600	364473320	8850	8860	8870	8850	270
633	20240314	102500	362081980	8860	8860	8860	8860	100
634	20240314	102400	361195980	8860	8860	8860	8860	380
635	20240314	102300	357829180	8860	8870	8870	8860	80
636	20240314	102200	357119810	8870	8870	8870	8870	49
637	20240314	102100	356685180	8870	8870	8870	8870	100
638	20240314	102000	355798180	8860	8860	8870	8860	404
639	20240314	101900	352218460	8870	8870	8870	8870	108
640	20240314	101800	351260500	8870	8870	8880	8870	85
641	20240314	101700	350506540	8870	8880	8880	8870	71
642	20240314	101600	349876600	8880	8890	8890	8880	569
643	20240314	101500	344820300	8890	8890	8890	8890	164
644	20240314	101400	343362340	8890	8880	8890	8880	68
645	20240314	101300	342758470	8880	8880	8880	8880	46
646	20240314	101200	342349990	8880	8870	8890	8870	334
647	20240314	101100	339384350	8870	8870	8870	8870	63
648	20240314	101000	338825540	8910	8900	8910	8860	1114
649	20240314	100900	328942970	8880	8890	8900	8870	244
650	20240314	100800	326776520	8880	8900	8900	8880	752
651	20240314	100700	320087730	8900	8920	8920	8900	85
652	20240314	100600	319331120	8910	8920	8920	8890	2364
653	20240314	100500	298287040	8940	8920	8940	8920	533
654	20240314	100400	293522680	8920	8920	8920	8920	59
655	20240314	100300	292996400	8920	8920	8920	8920	11
656	20240314	100200	292898280	8910	8910	8910	8910	301
657	20240314	100100	290216370	8950	8970	8970	8910	172
658	20240314	100000	288681880	8980	8980	8980	8980	16
659	20240314	095900	288538200	8910	8910	8910	8910	50
660	20240314	095800	288092700	8950	8950	8980	8950	20
661	20240314	095700	287913580	8950	8940	8950	8940	410
662	20240314	095600	284244610	8950	8950	8950	8950	5
663	20240314	095500	284199860	8920	8950	8950	8920	101
664	20240314	095400	283298790	8920	8950	8950	8920	341
665	20240314	095300	280254650	8950	8950	8950	8950	0
666	20240314	095200	280254650	8950	8950	8950	8950	0
667	20240314	095100	280254650	8950	8940	8950	8940	505
668	20240314	095000	275739910	8920	8920	8920	8920	2
669	20240314	094900	275722070	8920	8920	8920	8920	395
670	20240314	094800	272198670	8920	8920	8920	8920	346
671	20240314	094700	269112350	8920	8920	8920	8920	0
672	20240314	094600	269112350	8920	8920	8920	8920	350
673	20240314	094500	265990350	8920	8920	8920	8910	111
674	20240314	094400	265000970	8920	8920	8920	8920	34
675	20240314	094300	264697690	8910	8930	8930	8910	510
676	20240314	094200	260151600	8920	8930	8930	8920	339
677	20240314	094100	257127450	8920	8930	8930	8920	724
678	20240314	094000	250663750	8930	8940	8940	8930	38
679	20240314	093900	250324300	8940	8940	8940	8940	434
680	20240314	093800	246444340	8940	8940	8950	8940	338
681	20240314	093700	243422420	8960	8970	8970	8960	154
682	20240314	093600	242042570	8970	8970	8970	8970	328
683	20240314	093500	239100410	8960	8960	8960	8960	121
684	20240314	093400	238016250	8970	8940	8970	8940	1257
685	20240314	093300	226753230	8940	8950	8950	8940	38
686	20240314	093200	226413330	8940	8940	8940	8940	5
687	20240314	093100	226368630	8940	8910	8940	8900	4472
688	20240314	093000	186455860	8910	8920	8920	8910	90
689	20240314	092900	185653950	8900	8920	8920	8900	1135
690	20240314	092800	175538770	8910	8940	8940	8910	1276
691	20240314	092700	164146010	8940	8940	8950	8940	18
692	20240314	092600	163985080	8950	8940	8950	8940	21
693	20240314	092500	163797330	8930	8960	8960	8930	409
694	20240314	092400	160144050	8960	8960	8960	8960	54
695	20240314	092300	159660210	8960	8960	8960	8960	30
696	20240314	092200	159391410	8960	8970	8970	8950	62
697	20240314	092100	158836090	8970	8960	8970	8960	57
698	20240314	092000	158325360	8950	8960	8960	8920	663
699	20240314	091900	152394860	8960	8960	8960	8960	100
700	20240314	091800	151498860	8960	8960	8960	8960	534
701	20240314	091700	146714220	8960	8920	8960	8920	46
702	20240314	091600	146303220	8920	8980	8980	8920	1087
703	20240314	091500	136572290	8980	8980	9020	8980	163
704	20240314	091400	135108510	8980	9000	9000	8980	426
705	20240314	091300	131274610	9000	8980	9000	8980	303
706	20240314	091200	128547790	9000	9000	9000	9000	45
707	20240314	091100	128142790	9000	9010	9010	9000	1091
708	20240314	091000	118323210	9040	9040	9040	9040	21
709	20240314	090900	118133370	9040	9040	9040	9040	1020
710	20240314	090800	108912570	9010	9050	9050	9010	1608
711	20240314	090700	94375550	9050	9050	9050	9050	0
712	20240314	090600	94375550	9050	9050	9050	9050	510
713	20240314	090500	89760050	9050	9050	9050	9050	2
714	20240314	090400	89741950	9040	9040	9040	9040	500
715	20240314	090300	85221950	9080	9080	9080	9080	68
716	20240314	090200	84604510	9040	9060	9060	9040	2401
717	20240314	090100	62886810	9060	9070	9070	9050	1330
718	20240314	090000	50842890	9040	9170	9170	9040	5196