KissMeData/439250/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	213000	153061330	9970	9970	9970	9970	2
3	20240314	212900	153061330	9970	9970	9970	9970	0
4	20240314	212800	153061330	9970	9970	9970	9970	0
5	20240314	212700	153061330	9970	9970	9970	9970	0
6	20240314	212600	153061330	9970	9970	9970	9970	0
7	20240314	212500	153061330	9970	9970	9970	9970	0
8	20240314	212400	153061330	9970	9970	9970	9970	0
9	20240314	212300	153061330	9970	9970	9970	9970	0
10	20240314	212200	153061330	9970	9970	9970	9970	0
11	20240314	212100	153061330	9970	9970	9970	9970	0
12	20240314	212000	153061330	9970	9970	9970	9970	0
13	20240314	211900	153061330	9970	9970	9970	9970	0
14	20240314	211800	153061330	9970	9970	9970	9970	0
15	20240314	211700	153061330	9970	9970	9970	9970	0
16	20240314	211600	153061330	9970	9970	9970	9970	0
17	20240314	211500	153061330	9970	9970	9970	9970	0
18	20240314	211400	153061330	9970	9970	9970	9970	0
19	20240314	211300	153061330	9970	9970	9970	9970	0
20	20240314	211200	153061330	9970	9970	9970	9970	0
21	20240314	211100	153061330	9970	9970	9970	9970	0
22	20240314	211000	153061330	9970	9970	9970	9970	0
23	20240314	210900	153061330	9970	9970	9970	9970	0
24	20240314	210800	153061330	9970	9970	9970	9970	0
25	20240314	210700	153061330	9970	9970	9970	9970	0
26	20240314	210600	153061330	9970	9970	9970	9970	0
27	20240314	210500	153061330	9970	9970	9970	9970	0
28	20240314	210400	153061330	9970	9970	9970	9970	0
29	20240314	210300	153061330	9970	9970	9970	9970	0
30	20240314	210200	153061330	9970	9970	9970	9970	0
31	20240314	210100	153061330	9970	9970	9970	9970	0
32	20240314	210000	153061330	9970	9970	9970	9970	2
33	20240314	205900	153061330	9970	9970	9970	9970	0
34	20240314	205800	153061330	9970	9970	9970	9970	0
35	20240314	205700	153061330	9970	9970	9970	9970	0
36	20240314	205600	153061330	9970	9970	9970	9970	0
37	20240314	205500	153061330	9970	9970	9970	9970	0
38	20240314	205400	153061330	9970	9970	9970	9970	0
39	20240314	205300	153061330	9970	9970	9970	9970	0
40	20240314	205200	153061330	9970	9970	9970	9970	0
41	20240314	205100	153061330	9970	9970	9970	9970	0
42	20240314	205000	153061330	9970	9970	9970	9970	0
43	20240314	204900	153061330	9970	9970	9970	9970	0
44	20240314	204800	153061330	9970	9970	9970	9970	0
45	20240314	204700	153061330	9970	9970	9970	9970	0
46	20240314	204600	153061330	9970	9970	9970	9970	0
47	20240314	204500	153061330	9970	9970	9970	9970	0
48	20240314	204400	153061330	9970	9970	9970	9970	0
49	20240314	204300	153061330	9970	9970	9970	9970	0
50	20240314	204200	153061330	9970	9970	9970	9970	0
51	20240314	204100	153061330	9970	9970	9970	9970	0
52	20240314	204000	153061330	9970	9970	9970	9970	0
53	20240314	203900	153061330	9970	9970	9970	9970	0
54	20240314	203800	153061330	9970	9970	9970	9970	0
55	20240314	203700	153061330	9970	9970	9970	9970	0
56	20240314	203600	153061330	9970	9970	9970	9970	0
57	20240314	203500	153061330	9970	9970	9970	9970	0
58	20240314	203400	153061330	9970	9970	9970	9970	0
59	20240314	203300	153061330	9970	9970	9970	9970	0
60	20240314	203200	153061330	9970	9970	9970	9970	0
61	20240314	203100	153061330	9970	9970	9970	9970	0
62	20240314	203000	153061330	9970	9970	9970	9970	2
63	20240314	202900	153061330	9970	9970	9970	9970	0
64	20240314	202800	153061330	9970	9970	9970	9970	0
65	20240314	202700	153061330	9970	9970	9970	9970	0
66	20240314	202600	153061330	9970	9970	9970	9970	0
67	20240314	202500	153061330	9970	9970	9970	9970	0
68	20240314	202400	153061330	9970	9970	9970	9970	0
69	20240314	202300	153061330	9970	9970	9970	9970	0
70	20240314	202200	153061330	9970	9970	9970	9970	0
71	20240314	202100	153061330	9970	9970	9970	9970	0
72	20240314	202000	153061330	9970	9970	9970	9970	0
73	20240314	201900	153061330	9970	9970	9970	9970	0
74	20240314	201800	153061330	9970	9970	9970	9970	0
75	20240314	201700	153061330	9970	9970	9970	9970	0
76	20240314	201600	153061330	9970	9970	9970	9970	0
77	20240314	201500	153061330	9970	9970	9970	9970	0
78	20240314	201400	153061330	9970	9970	9970	9970	0
79	20240314	201300	153061330	9970	9970	9970	9970	0
80	20240314	201200	153061330	9970	9970	9970	9970	0
81	20240314	201100	153061330	9970	9970	9970	9970	0
82	20240314	201000	153061330	9970	9970	9970	9970	0
83	20240314	200900	153061330	9970	9970	9970	9970	0
84	20240314	200800	153061330	9970	9970	9970	9970	0
85	20240314	200700	153061330	9970	9970	9970	9970	0
86	20240314	200600	153061330	9970	9970	9970	9970	0
87	20240314	200500	153061330	9970	9970	9970	9970	0
88	20240314	200400	153061330	9970	9970	9970	9970	0
89	20240314	200300	153061330	9970	9970	9970	9970	0
90	20240314	200200	153061330	9970	9970	9970	9970	0
91	20240314	200100	153061330	9970	9970	9970	9970	0
92	20240314	200000	153061330	9970	9970	9970	9970	2
93	20240314	195900	153061330	9970	9970	9970	9970	0
94	20240314	195800	153061330	9970	9970	9970	9970	0
95	20240314	195700	153061330	9970	9970	9970	9970	0
96	20240314	195600	153061330	9970	9970	9970	9970	0
97	20240314	195500	153061330	9970	9970	9970	9970	0
98	20240314	195400	153061330	9970	9970	9970	9970	0
99	20240314	195300	153061330	9970	9970	9970	9970	0
100	20240314	195200	153061330	9970	9970	9970	9970	0
101	20240314	195100	153061330	9970	9970	9970	9970	0
102	20240314	195000	153061330	9970	9970	9970	9970	0
103	20240314	194900	153061330	9970	9970	9970	9970	0
104	20240314	194800	153061330	9970	9970	9970	9970	0
105	20240314	194700	153061330	9970	9970	9970	9970	0
106	20240314	194600	153061330	9970	9970	9970	9970	0
107	20240314	194500	153061330	9970	9970	9970	9970	0
108	20240314	194400	153061330	9970	9970	9970	9970	0
109	20240314	194300	153061330	9970	9970	9970	9970	0
110	20240314	194200	153061330	9970	9970	9970	9970	0
111	20240314	194100	153061330	9970	9970	9970	9970	0
112	20240314	194000	153061330	9970	9970	9970	9970	0
113	20240314	193900	153061330	9970	9970	9970	9970	0
114	20240314	193800	153061330	9970	9970	9970	9970	0
115	20240314	193700	153061330	9970	9970	9970	9970	0
116	20240314	193600	153061330	9970	9970	9970	9970	0
117	20240314	193500	153061330	9970	9970	9970	9970	0
118	20240314	193400	153061330	9970	9970	9970	9970	0
119	20240314	193300	153061330	9970	9970	9970	9970	0
120	20240314	193200	153061330	9970	9970	9970	9970	0
121	20240314	193100	153061330	9970	9970	9970	9970	0
122	20240314	193000	153061330	9970	9970	9970	9970	2
123	20240314	192900	153061330	9970	9970	9970	9970	0
124	20240314	192800	153061330	9970	9970	9970	9970	0
125	20240314	192700	153061330	9970	9970	9970	9970	0
126	20240314	192600	153061330	9970	9970	9970	9970	0
127	20240314	192500	153061330	9970	9970	9970	9970	0
128	20240314	192400	153061330	9970	9970	9970	9970	0
129	20240314	192300	153061330	9970	9970	9970	9970	0
130	20240314	192200	153061330	9970	9970	9970	9970	0
131	20240314	192100	153061330	9970	9970	9970	9970	0
132	20240314	192000	153061330	9970	9970	9970	9970	0
133	20240314	191900	153061330	9970	9970	9970	9970	0
134	20240314	191800	153061330	9970	9970	9970	9970	0
135	20240314	191700	153061330	9970	9970	9970	9970	0
136	20240314	191600	153061330	9970	9970	9970	9970	0
137	20240314	191500	153061330	9970	9970	9970	9970	0
138	20240314	191400	153061330	9970	9970	9970	9970	0
139	20240314	191300	153061330	9970	9970	9970	9970	0
140	20240314	191200	153061330	9970	9970	9970	9970	0
141	20240314	191100	153061330	9970	9970	9970	9970	0
142	20240314	191000	153061330	9970	9970	9970	9970	0
143	20240314	190900	153061330	9970	9970	9970	9970	0
144	20240314	190800	153061330	9970	9970	9970	9970	0
145	20240314	190700	153061330	9970	9970	9970	9970	0
146	20240314	190600	153061330	9970	9970	9970	9970	0
147	20240314	190500	153061330	9970	9970	9970	9970	0
148	20240314	190400	153061330	9970	9970	9970	9970	0
149	20240314	190300	153061330	9970	9970	9970	9970	0
150	20240314	190200	153061330	9970	9970	9970	9970	0
151	20240314	190100	153061330	9970	9970	9970	9970	0
152	20240314	190000	153061330	9970	9970	9970	9970	2
153	20240314	185900	153061330	9970	9970	9970	9970	0
154	20240314	185800	153061330	9970	9970	9970	9970	0
155	20240314	185700	153061330	9970	9970	9970	9970	0
156	20240314	185600	153061330	9970	9970	9970	9970	0
157	20240314	185500	153061330	9970	9970	9970	9970	0
158	20240314	185400	153061330	9970	9970	9970	9970	0
159	20240314	185300	153061330	9970	9970	9970	9970	0
160	20240314	185200	153061330	9970	9970	9970	9970	0
161	20240314	185100	153061330	9970	9970	9970	9970	0
162	20240314	185000	153061330	9970	9970	9970	9970	0
163	20240314	184900	153061330	9970	9970	9970	9970	0
164	20240314	184800	153061330	9970	9970	9970	9970	0
165	20240314	184700	153061330	9970	9970	9970	9970	0
166	20240314	184600	153061330	9970	9970	9970	9970	0
167	20240314	184500	153061330	9970	9970	9970	9970	0
168	20240314	184400	153061330	9970	9970	9970	9970	0
169	20240314	184300	153061330	9970	9970	9970	9970	0
170	20240314	184200	153061330	9970	9970	9970	9970	0
171	20240314	184100	153061330	9970	9970	9970	9970	0
172	20240314	184000	153061330	9970	9970	9970	9970	0
173	20240314	183900	153061330	9970	9970	9970	9970	0
174	20240314	183800	153061330	9970	9970	9970	9970	0
175	20240314	183700	153061330	9970	9970	9970	9970	0
176	20240314	183600	153061330	9970	9970	9970	9970	0
177	20240314	183500	153061330	9970	9970	9970	9970	0
178	20240314	183400	153061330	9970	9970	9970	9970	0
179	20240314	183300	153061330	9970	9970	9970	9970	0
180	20240314	183200	153061330	9970	9970	9970	9970	0
181	20240314	183100	153061330	9970	9970	9970	9970	0
182	20240314	183000	153061330	9970	9970	9970	9970	2
183	20240314	182900	153061330	9970	9970	9970	9970	0
184	20240314	182800	153061330	9970	9970	9970	9970	0
185	20240314	182700	153061330	9970	9970	9970	9970	0
186	20240314	182600	153061330	9970	9970	9970	9970	0
187	20240314	182500	153061330	9970	9970	9970	9970	0
188	20240314	182400	153061330	9970	9970	9970	9970	0
189	20240314	182300	153061330	9970	9970	9970	9970	0
190	20240314	182200	153061330	9970	9970	9970	9970	0
191	20240314	182100	153061330	9970	9970	9970	9970	0
192	20240314	182000	153061330	9970	9970	9970	9970	0
193	20240314	181900	153061330	9970	9970	9970	9970	0
194	20240314	181800	153061330	9970	9970	9970	9970	0
195	20240314	181700	153061330	9970	9970	9970	9970	0
196	20240314	181600	153061330	9970	9970	9970	9970	0
197	20240314	181500	153061330	9970	9970	9970	9970	0
198	20240314	181400	153061330	9970	9970	9970	9970	0
199	20240314	181300	153061330	9970	9970	9970	9970	0
200	20240314	181200	153061330	9970	9970	9970	9970	0
201	20240314	181100	153061330	9970	9970	9970	9970	0
202	20240314	181000	153061330	9970	9970	9970	9970	0
203	20240314	180900	153061330	9970	9970	9970	9970	0
204	20240314	180800	153061330	9970	9970	9970	9970	0
205	20240314	180700	153061330	9970	9970	9970	9970	0
206	20240314	180600	153061330	9970	9970	9970	9970	0
207	20240314	180500	153061330	9970	9970	9970	9970	0
208	20240314	180400	153061330	9970	9970	9970	9970	0
209	20240314	180300	153061330	9970	9970	9970	9970	0
210	20240314	180200	153061330	9970	9970	9970	9970	0
211	20240314	180100	153061330	9970	9970	9970	9970	0
212	20240314	180000	153061330	9970	9970	9970	9970	2
213	20240314	175900	153061330	9970	9970	9970	9970	0
214	20240314	175800	153061330	9970	9970	9970	9970	0
215	20240314	175700	153061330	9970	9970	9970	9970	0
216	20240314	175600	153061330	9970	9970	9970	9970	0
217	20240314	175500	153061330	9970	9970	9970	9970	0
218	20240314	175400	153061330	9970	9970	9970	9970	0
219	20240314	175300	153061330	9970	9970	9970	9970	0
220	20240314	175200	153061330	9970	9970	9970	9970	0
221	20240314	175100	153061330	9970	9970	9970	9970	0
222	20240314	175000	153061330	9970	9970	9970	9970	0
223	20240314	174900	153061330	9970	9970	9970	9970	0
224	20240314	174800	153061330	9970	9970	9970	9970	0
225	20240314	174700	153061330	9970	9970	9970	9970	0
226	20240314	174600	153061330	9970	9970	9970	9970	0
227	20240314	174500	153061330	9970	9970	9970	9970	0
228	20240314	174400	153061330	9970	9970	9970	9970	0
229	20240314	174300	153061330	9970	9970	9970	9970	0
230	20240314	174200	153061330	9970	9970	9970	9970	0
231	20240314	174100	153061330	9970	9970	9970	9970	0
232	20240314	174000	153061330	9970	9970	9970	9970	0
233	20240314	173900	153061330	9970	9970	9970	9970	0
234	20240314	173800	153061330	9970	9970	9970	9970	0
235	20240314	173700	153061330	9970	9970	9970	9970	0
236	20240314	173600	153061330	9970	9970	9970	9970	0
237	20240314	173500	153061330	9970	9970	9970	9970	0
238	20240314	173400	153061330	9970	9970	9970	9970	0
239	20240314	173300	153061330	9970	9970	9970	9970	0
240	20240314	173200	153061330	9970	9970	9970	9970	0
241	20240314	173100	153061330	9970	9970	9970	9970	0
242	20240314	173000	153061330	9970	9970	9970	9970	2
243	20240314	172900	153061330	9970	9970	9970	9970	0
244	20240314	172800	153061330	9970	9970	9970	9970	0
245	20240314	172700	153061330	9970	9970	9970	9970	0
246	20240314	172600	153061330	9970	9970	9970	9970	0
247	20240314	172500	153061330	9970	9970	9970	9970	0
248	20240314	172400	153061330	9970	9970	9970	9970	0
249	20240314	172300	153061330	9970	9970	9970	9970	0
250	20240314	172200	153061330	9970	9970	9970	9970	0
251	20240314	172100	153061330	9970	9970	9970	9970	0
252	20240314	172000	153061330	9970	9970	9970	9970	0
253	20240314	171900	153061330	9970	9970	9970	9970	0
254	20240314	171800	153061330	9970	9970	9970	9970	0
255	20240314	171700	153061330	9970	9970	9970	9970	0
256	20240314	171600	153061330	9970	9970	9970	9970	0
257	20240314	171500	153061330	9970	9970	9970	9970	0
258	20240314	171400	153061330	9970	9970	9970	9970	0
259	20240314	171300	153061330	9970	9970	9970	9970	0
260	20240314	171200	153061330	9970	9970	9970	9970	0
261	20240314	171100	153061330	9970	9970	9970	9970	0
262	20240314	171000	153061330	9970	9970	9970	9970	0
263	20240314	170900	153061330	9970	9970	9970	9970	0
264	20240314	170800	153061330	9970	9970	9970	9970	0
265	20240314	170700	153061330	9970	9970	9970	9970	0
266	20240314	170600	153061330	9970	9970	9970	9970	0
267	20240314	170500	153061330	9970	9970	9970	9970	0
268	20240314	170400	153061330	9970	9970	9970	9970	0
269	20240314	170300	153061330	9970	9970	9970	9970	0
270	20240314	170200	153061330	9970	9970	9970	9970	0
271	20240314	170100	153061330	9970	9970	9970	9970	0
272	20240314	170000	153061330	9970	9970	9970	9970	2
273	20240314	165900	153061330	9970	9970	9970	9970	0
274	20240314	165800	153061330	9970	9970	9970	9970	0
275	20240314	165700	153061330	9970	9970	9970	9970	0
276	20240314	165600	153061330	9970	9970	9970	9970	0
277	20240314	165500	153061330	9970	9970	9970	9970	0
278	20240314	165400	153061330	9970	9970	9970	9970	0
279	20240314	165300	153061330	9970	9970	9970	9970	0
280	20240314	165200	153061330	9970	9970	9970	9970	0
281	20240314	165100	153061330	9970	9970	9970	9970	0
282	20240314	165000	153061330	9970	9970	9970	9970	0
283	20240314	164900	153061330	9970	9970	9970	9970	0
284	20240314	164800	153061330	9970	9970	9970	9970	0
285	20240314	164700	153061330	9970	9970	9970	9970	0
286	20240314	164600	153061330	9970	9970	9970	9970	0
287	20240314	164500	153061330	9970	9970	9970	9970	0
288	20240314	164400	153061330	9970	9970	9970	9970	0
289	20240314	164300	153061330	9970	9970	9970	9970	0
290	20240314	164200	153061330	9970	9970	9970	9970	0
291	20240314	164100	153061330	9970	9970	9970	9970	0
292	20240314	164000	153061330	9970	9970	9970	9970	0
293	20240314	163900	153061330	9970	9970	9970	9970	0
294	20240314	163800	153061330	9970	9970	9970	9970	0
295	20240314	163700	153061330	9970	9970	9970	9970	0
296	20240314	163600	153061330	9970	9970	9970	9970	0
297	20240314	163500	153061330	9970	9970	9970	9970	0
298	20240314	163400	153061330	9970	9970	9970	9970	0
299	20240314	163300	153061330	9970	9970	9970	9970	0
300	20240314	163200	153061330	9970	9970	9970	9970	0
301	20240314	163100	153061330	9970	9970	9970	9970	0
302	20240314	163000	153061330	9970	9970	9970	9970	2
303	20240314	162900	153061330	9970	9970	9970	9970	0
304	20240314	162800	153061330	9970	9970	9970	9970	0
305	20240314	162700	153061330	9970	9970	9970	9970	0
306	20240314	162600	153061330	9970	9970	9970	9970	0
307	20240314	162500	153061330	9970	9970	9970	9970	0
308	20240314	162400	153061330	9970	9970	9970	9970	0
309	20240314	162300	153061330	9970	9970	9970	9970	0
310	20240314	162200	153061330	9970	9970	9970	9970	0
311	20240314	162100	153061330	9970	9970	9970	9970	0
312	20240314	162000	153061330	9970	9970	9970	9970	0
313	20240314	161900	153061330	9970	9970	9970	9970	0
314	20240314	161800	153061330	9970	9970	9970	9970	0
315	20240314	161700	153061330	9970	9970	9970	9970	0
316	20240314	161600	153061330	9970	9970	9970	9970	0
317	20240314	161500	153061330	9970	9970	9970	9970	0
318	20240314	161400	153061330	9970	9970	9970	9970	0
319	20240314	161300	153061330	9970	9970	9970	9970	0
320	20240314	161200	153061330	9970	9970	9970	9970	0
321	20240314	161100	153061330	9970	9970	9970	9970	0
322	20240314	161000	153061330	9970	9970	9970	9970	0
323	20240314	160900	153061330	9970	9970	9970	9970	0
324	20240314	160800	153061330	9970	9970	9970	9970	0
325	20240314	160700	153061330	9970	9970	9970	9970	0
326	20240314	160600	153061330	9970	9970	9970	9970	0
327	20240314	160500	153061330	9970	9970	9970	9970	0
328	20240314	160400	153061330	9970	9970	9970	9970	0
329	20240314	160300	153061330	9970	9970	9970	9970	0
330	20240314	160200	153061330	9970	9970	9970	9970	0
331	20240314	160100	153061330	9970	9970	9970	9970	0
332	20240314	160000	153061330	9970	9970	9970	9970	2
333	20240314	155900	153061330	9970	9970	9970	9970	0
334	20240314	155800	153061330	9970	9970	9970	9970	0
335	20240314	155700	153061330	9970	9970	9970	9970	0
336	20240314	155600	153061330	9970	9970	9970	9970	0
337	20240314	155500	153061330	9970	9970	9970	9970	0
338	20240314	155400	153061330	9970	9970	9970	9970	0
339	20240314	155300	153061330	9970	9970	9970	9970	0
340	20240314	155200	153061330	9970	9970	9970	9970	0
341	20240314	155100	153061330	9970	9970	9970	9970	0
342	20240314	155000	153061330	9970	9970	9970	9970	0
343	20240314	154900	153061330	9970	9970	9970	9970	0
344	20240314	154800	153061330	9970	9970	9970	9970	0
345	20240314	154700	153061330	9970	9970	9970	9970	0
346	20240314	154600	153061330	9970	9970	9970	9970	0
347	20240314	154500	153061330	9970	9970	9970	9970	0
348	20240314	154400	153061330	9970	9970	9970	9970	0
349	20240314	154300	153061330	9970	9970	9970	9970	0
350	20240314	154200	153061330	9970	9970	9970	9970	0
351	20240314	154100	153061330	9970	9970	9970	9970	0
352	20240314	154000	153061330	9970	9970	9970	9970	0
353	20240314	153900	153061330	9970	9970	9970	9970	0
354	20240314	153800	153061330	9970	9970	9970	9970	0
355	20240314	153700	153061330	9970	9970	9970	9970	0
356	20240314	153600	153061330	9970	9970	9970	9970	0
357	20240314	153500	153061330	9970	9970	9970	9970	0
358	20240314	153400	153061330	9970	9970	9970	9970	0
359	20240314	153300	153061330	9970	9970	9970	9970	0
360	20240314	153200	153061330	9970	9970	9970	9970	0
361	20240314	153100	153061330	9970	9970	9970	9970	0
362	20240314	153000	153061330	9970	9970	9970	9970	4
363	20240314	152900	153041390	9970	9970	9970	9970	0
364	20240314	152800	153041390	9970	9970	9970	9970	0
365	20240314	152700	153041390	9970	9970	9970	9970	0
366	20240314	152600	153041390	9970	9970	9970	9970	0
367	20240314	152500	153041390	9970	9970	9970	9970	0
368	20240314	152400	153041390	9970	9970	9970	9970	0
369	20240314	152300	153041390	9970	9970	9970	9970	0
370	20240314	152200	153041390	9970	9970	9970	9970	0
371	20240314	152100	153041390	9970	9970	9970	9970	0
372	20240314	152000	153041390	9970	9970	9970	9970	0
373	20240314	151900	153041390	9970	9970	9970	9970	0
374	20240314	151800	153041390	9970	9970	9970	9970	14
375	20240314	151700	152901810	9970	9970	9970	9970	0
376	20240314	151600	152901810	9970	9970	9970	9970	0
377	20240314	151500	152901810	9970	9970	9970	9970	13
378	20240314	151400	152772200	9970	9970	9970	9970	33
379	20240314	151300	152443190	9960	9960	9960	9960	0
380	20240314	151200	152443190	9960	9960	9960	9960	14
381	20240314	151100	152303750	9960	9960	9960	9960	0
382	20240314	151000	152303750	9960	9960	9960	9960	13
383	20240314	150900	152174270	9960	9970	9970	9960	206
384	20240314	150800	150120580	9970	9970	9970	9970	0
385	20240314	150700	150120580	9970	9970	9970	9970	13
386	20240314	150600	149990970	9970	9970	9970	9970	14
387	20240314	150500	149851390	9970	9970	9970	9970	200
388	20240314	150400	147857390	9970	9970	9970	9970	524
389	20240314	150300	142633110	9970	9970	9970	9970	0
390	20240314	150200	142633110	9970	9970	9970	9970	126
391	20240314	150100	141376890	9970	9970	9970	9970	0
392	20240314	150000	141376890	9970	9970	9970	9970	0
393	20240314	145900	141376890	9970	9970	9970	9970	13
394	20240314	145800	141247280	9970	9970	9970	9970	14
395	20240314	145700	141107700	9970	9970	9970	9970	14
396	20240314	145600	140968120	9970	9970	9970	9970	0
397	20240314	145500	140968120	9970	9970	9970	9970	13
398	20240314	145400	140838510	9970	9970	9970	9970	13
399	20240314	145300	140708900	9970	9970	9970	9970	0
400	20240314	145200	140708900	9970	9960	9970	9960	146
401	20240314	145100	139253410	9960	9960	9960	9960	13
402	20240314	145000	139123930	9960	9960	9960	9960	0
403	20240314	144900	139123930	9960	9960	9960	9960	14
404	20240314	144800	138984490	9960	9960	9960	9960	0
405	20240314	144700	138984490	9960	9970	9970	9960	726
406	20240314	144600	131746530	9960	9960	9960	9960	0
407	20240314	144500	131746530	9960	9960	9960	9960	0
408	20240314	144400	131746530	9960	9960	9960	9960	61
409	20240314	144300	131138970	9960	9960	9960	9960	14
410	20240314	144200	130999530	9960	9960	9960	9960	13
411	20240314	144100	130870050	9960	9960	9960	9960	50
412	20240314	144000	130372050	9960	9960	9960	9960	0
413	20240314	143900	130372050	9960	9960	9960	9960	28
414	20240314	143800	130093170	9960	9960	9960	9960	0
415	20240314	143700	130093170	9960	9960	9960	9960	13
416	20240314	143600	129963690	9960	9960	9960	9960	0
417	20240314	143500	129963690	9960	9960	9960	9960	14
418	20240314	143400	129824250	9960	9960	9960	9960	14
419	20240314	143300	129684810	9960	9960	9960	9960	0
420	20240314	143200	129684810	9960	9960	9960	9960	27
421	20240314	143100	129415890	9960	9960	9960	9960	16
422	20240314	143000	129256530	9960	9960	9960	9960	0
423	20240314	142900	129256530	9960	9960	9960	9960	13
424	20240314	142800	129127050	9960	9960	9960	9960	13
425	20240314	142700	128997570	9960	9960	9960	9960	14
426	20240314	142600	128858130	9960	9960	9960	9960	0
427	20240314	142500	128858130	9960	9960	9960	9960	0
428	20240314	142400	128858130	9960	9960	9960	9960	27
429	20240314	142300	128589210	9960	9960	9960	9960	8
430	20240314	142200	128509530	9960	9960	9960	9960	13
431	20240314	142100	128380050	9960	9960	9960	9960	0
432	20240314	142000	128380050	9960	9960	9960	9960	14
433	20240314	141900	128240610	9960	9960	9960	9960	13
434	20240314	141800	128111130	9960	9960	9960	9960	0
435	20240314	141700	128111130	9960	9960	9960	9960	27
436	20240314	141600	127842210	9970	9970	9970	9970	50
437	20240314	141500	127343710	9970	9970	9970	9970	1000
438	20240314	141400	117373710	9960	9960	9960	9960	13
439	20240314	141300	117244230	9960	9960	9960	9960	0
440	20240314	141200	117244230	9960	9960	9960	9960	28
441	20240314	141100	116965350	9960	9960	9960	9960	10
442	20240314	141000	116865750	9960	9960	9960	9960	0
443	20240314	140900	116865750	9960	9960	9960	9960	36
444	20240314	140800	116507190	9950	9950	9950	9950	0
445	20240314	140700	116507190	9950	9950	9950	9950	13
446	20240314	140600	116377840	9950	9950	9950	9950	0
447	20240314	140500	116377840	9950	9950	9950	9950	13
448	20240314	140400	116248490	9950	9950	9950	9950	14
449	20240314	140300	116109190	9960	9960	9960	9960	0
450	20240314	140200	116109190	9960	9950	9960	9950	144
451	20240314	140100	114675080	9950	9950	9950	9950	13
452	20240314	140000	114545730	9950	9950	9950	9950	0
453	20240314	135900	114545730	9950	9960	9960	9950	15
454	20240314	135800	114396460	9950	9950	9950	9950	0
455	20240314	135700	114396460	9950	9950	9950	9950	13
456	20240314	135600	114267110	9950	9960	9960	9950	515
457	20240314	135500	109137850	9950	9950	9950	9950	0
458	20240314	135400	109137850	9950	9950	9950	9950	23
459	20240314	135300	108909000	9950	9950	9950	9950	13
460	20240314	135200	108779650	9950	9950	9950	9950	3206
461	20240314	135100	76879950	9940	9940	9940	9940	13
462	20240314	135000	76750730	9940	9940	9940	9940	14
463	20240314	134900	76611570	9940	9940	9940	9940	14
464	20240314	134800	76472410	9940	9940	9940	9940	0
465	20240314	134700	76472410	9940	9940	9940	9940	0
466	20240314	134600	76472410	9940	9940	9940	9940	30
467	20240314	134500	76174210	9940	9940	9940	9940	0
468	20240314	134400	76174210	9940	9940	9940	9940	13
469	20240314	134300	76044990	9940	9940	9940	9940	0
470	20240314	134200	76044990	9940	9940	9940	9940	14
471	20240314	134100	75905830	9940	9940	9940	9940	117
472	20240314	134000	74742850	9940	9940	9940	9940	0
473	20240314	133900	74742850	9940	9940	9940	9940	13
474	20240314	133800	74613630	9940	9940	9940	9940	14
475	20240314	133700	74474470	9940	9940	9940	9940	0
476	20240314	133600	74474470	9940	9940	9940	9940	13
477	20240314	133500	74345250	9940	9940	9940	9940	0
478	20240314	133400	74345250	9940	9940	9940	9940	28
479	20240314	133300	74066930	9940	9940	9940	9940	0
480	20240314	133200	74066930	9940	9940	9940	9940	0
481	20240314	133100	74066930	9940	9940	9940	9940	27
482	20240314	133000	73798550	9940	9940	9940	9940	0
483	20240314	132900	73798550	9940	9940	9940	9940	13
484	20240314	132800	73669330	9940	9940	9940	9940	0
485	20240314	132700	73669330	9940	9940	9940	9940	14
486	20240314	132600	73530170	9940	9940	9940	9940	14
487	20240314	132500	73391010	9940	9940	9940	9940	0
488	20240314	132400	73391010	9940	9940	9940	9940	13
489	20240314	132300	73261790	9940	9940	9940	9940	14
490	20240314	132200	73122630	9940	9940	9940	9940	10
491	20240314	132100	73023230	9940	9940	9940	9940	13
492	20240314	132000	72894010	9940	9940	9940	9940	0
493	20240314	131900	72894010	9940	9940	9940	9940	28
494	20240314	131800	72615690	9940	9940	9940	9940	0
495	20240314	131700	72615690	9940	9940	9940	9940	0
496	20240314	131600	72615690	9940	9940	9940	9940	785
497	20240314	131500	64812790	9920	9920	9920	9920	14
498	20240314	131400	64673910	9920	9920	9920	9920	13
499	20240314	131300	64544950	9920	9920	9920	9920	0
500	20240314	131200	64544950	9920	9920	9920	9920	0
501	20240314	131100	64544950	9920	9920	9920	9920	27
502	20240314	131000	64277110	9920	9920	9920	9920	0
503	20240314	130900	64277110	9920	9920	9920	9920	13
504	20240314	130800	64148150	9920	9920	9920	9920	13
505	20240314	130700	64019190	9920	9920	9920	9920	0
506	20240314	130600	64019190	9920	9920	9920	9920	13
507	20240314	130500	63890230	9920	9920	9920	9920	0
508	20240314	130400	63890230	9920	9920	9920	9920	28
509	20240314	130300	63612470	9920	9920	9920	9920	1
510	20240314	130200	63602550	9920	9920	9920	9920	0
511	20240314	130100	63602550	9920	9920	9920	9920	13
512	20240314	130000	63473590	9920	9920	9920	9920	14
513	20240314	125900	63334710	9920	9920	9920	9920	13
514	20240314	125800	63205750	9920	9920	9920	9920	0
515	20240314	125700	63205750	9920	9920	9920	9920	0
516	20240314	125600	63205750	9920	9920	9920	9920	27
517	20240314	125500	62937910	9920	9920	9920	9920	0
518	20240314	125400	62937910	9920	9920	9920	9920	13
519	20240314	125300	62808950	9920	9920	9920	9920	0
520	20240314	125200	62808950	9920	9920	9920	9920	13
521	20240314	125100	62679990	9920	9920	9920	9920	113
522	20240314	125000	61559030	9920	9920	9920	9920	0
523	20240314	124900	61559030	9920	9920	9920	9920	27
524	20240314	124800	61291190	9920	9920	9920	9920	0
525	20240314	124700	61291190	9920	9920	9920	9920	0
526	20240314	124600	61291190	9920	9920	9920	9920	13
527	20240314	124500	61162230	9920	9920	9920	9920	14
528	20240314	124400	61023350	9920	9920	9920	9920	13
529	20240314	124300	60894390	9920	9920	9920	9920	0
530	20240314	124200	60894390	9920	9920	9920	9920	0
531	20240314	124100	60894390	9920	9920	9920	9920	27
532	20240314	124000	60626550	9920	9920	9920	9920	0
533	20240314	123900	60626550	9920	9920	9920	9920	0
534	20240314	123800	60626550	9920	9920	9920	9920	13
535	20240314	123700	60497590	9920	9920	9920	9920	13
536	20240314	123600	60368630	9920	9920	9920	9920	13
537	20240314	123500	60239670	9920	9920	9920	9920	0
538	20240314	123400	60239670	9920	9920	9920	9920	0
539	20240314	123300	60239670	9920	9920	9920	9920	28
540	20240314	123200	59961910	9920	9920	9920	9920	0
541	20240314	123100	59961910	9920	9920	9920	9920	13
542	20240314	123000	59832950	9920	9920	9920	9920	0
543	20240314	122900	59832950	9920	9920	9920	9920	14
544	20240314	122800	59694070	9920	9920	9920	9920	13
545	20240314	122700	59565110	9920	9920	9920	9920	0
546	20240314	122600	59565110	9920	9920	9920	9920	27
547	20240314	122500	59297270	9920	9920	9920	9920	0
548	20240314	122400	59297270	9920	9920	9920	9920	0
549	20240314	122300	59297270	9920	9920	9920	9920	23
550	20240314	122200	59069110	9920	9920	9920	9920	13
551	20240314	122100	58940150	9920	9920	9920	9920	13
552	20240314	122000	58811190	9920	9920	9920	9920	0
553	20240314	121900	58811190	9920	9920	9920	9920	0
554	20240314	121800	58811190	9920	9920	9920	9920	28
555	20240314	121700	58533430	9920	9920	9920	9920	0
556	20240314	121600	58533430	9920	9920	9920	9920	13
557	20240314	121500	58404470	9920	9920	9920	9920	0
558	20240314	121400	58404470	9920	9920	9920	9920	13
559	20240314	121300	58275510	9920	9920	9920	9920	13
560	20240314	121200	58146550	9920	9920	9920	9920	0
561	20240314	121100	58146550	9920	9920	9920	9920	14
562	20240314	121000	58007670	9920	9920	9920	9920	13
563	20240314	120900	57878710	9920	9920	9920	9920	50
564	20240314	120800	57382710	9910	9910	9910	9910	13
565	20240314	120700	57253880	9910	9910	9910	9910	14
566	20240314	120600	57115140	9910	9910	9910	9910	13
567	20240314	120500	56986310	9910	9910	9910	9910	0
568	20240314	120400	56986310	9910	9910	9910	9910	0
569	20240314	120300	56986310	9910	9910	9910	9910	38
570	20240314	120200	56609730	9910	9910	9910	9910	0
571	20240314	120100	56609730	9910	9910	9910	9910	13
572	20240314	120000	56480900	9910	9910	9910	9910	0
573	20240314	115900	56480900	9910	9910	9910	9910	13
574	20240314	115800	56352070	9910	9910	9910	9910	62
575	20240314	115700	55737650	9910	9910	9910	9910	0
576	20240314	115600	55737650	9910	9910	9910	9910	14
577	20240314	115500	55598910	9910	9910	9910	9910	13
578	20240314	115400	55470080	9910	9910	9910	9910	0
579	20240314	115300	55470080	9910	9910	9910	9910	13
580	20240314	115200	55341250	9910	9910	9910	9910	0
581	20240314	115100	55341250	9910	9910	9910	9910	26
582	20240314	115000	55083590	9910	9910	9910	9910	0
583	20240314	114900	55083590	9910	9910	9910	9910	0
584	20240314	114800	55083590	9910	9910	9910	9910	14
585	20240314	114700	54944850	9910	9910	9910	9910	14
586	20240314	114600	54806110	9910	9910	9910	9910	13
587	20240314	114500	54677280	9910	9910	9910	9910	0
588	20240314	114400	54677280	9910	9910	9910	9910	14
589	20240314	114300	54538540	9910	9910	9910	9910	13
590	20240314	114200	54409710	9910	9910	9910	9910	0
591	20240314	114100	54409710	9910	9910	9910	9910	14
592	20240314	114000	54270970	9910	9910	9910	9910	13
593	20240314	113900	54142140	9910	9910	9910	9910	0
594	20240314	113800	54142140	9910	9910	9910	9910	13
595	20240314	113700	54013310	9910	9910	9910	9910	0
596	20240314	113600	54013310	9910	9910	9910	9910	27
597	20240314	113500	53745740	9910	9910	9910	9910	0
598	20240314	113400	53745740	9910	9910	9910	9910	0
599	20240314	113300	53745740	9910	9910	9910	9910	14
600	20240314	113200	53607000	9910	9910	9910	9910	13
601	20240314	113100	53478170	9910	9910	9910	9910	13
602	20240314	113000	53349340	9910	9910	9910	9910	0
603	20240314	112900	53349340	9910	9910	9910	9910	0
604	20240314	112800	53349340	9910	9910	9910	9910	27
605	20240314	112700	53081770	9910	9910	9910	9910	0
606	20240314	112600	53081770	9910	9910	9910	9910	0
607	20240314	112500	53081770	9910	9910	9910	9910	28
608	20240314	112400	52804290	9910	9910	9910	9910	0
609	20240314	112300	52804290	9910	9910	9910	9910	613
610	20240314	112200	46729460	9910	9910	9910	9910	0
611	20240314	112100	46729460	9910	9910	9910	9910	13
612	20240314	112000	46600630	9910	9910	9910	9910	13
613	20240314	111900	46471800	9910	9910	9910	9910	0
614	20240314	111800	46471800	9910	9910	9910	9910	14
615	20240314	111700	46333060	9910	9910	9910	9910	14
616	20240314	111600	46194320	9910	9910	9910	9910	0
617	20240314	111500	46194320	9910	9910	9910	9910	13
618	20240314	111400	46065490	9910	9910	9910	9910	0
619	20240314	111300	46065490	9910	9910	9910	9910	26
620	20240314	111200	45807830	9910	9910	9910	9910	103
621	20240314	111100	44787100	9910	9910	9910	9910	0
622	20240314	111000	44787100	9910	9910	9910	9910	14
623	20240314	110900	44648360	9910	9910	9910	9910	14
624	20240314	110800	44509620	9910	9910	9910	9910	18
625	20240314	110700	44331240	9910	9910	9910	9910	0
626	20240314	110600	44331240	9910	9910	9910	9910	0
627	20240314	110500	44331240	9910	9910	9910	9910	28
628	20240314	110400	44053760	9910	9910	9910	9910	0
629	20240314	110300	44053760	9910	9910	9910	9910	13
630	20240314	110200	43924930	9910	9910	9910	9910	13
631	20240314	110100	43796100	9920	9920	9920	9920	0
632	20240314	110000	43796100	9920	9920	9920	9920	8
633	20240314	105900	43716740	9920	9920	9920	9920	0
634	20240314	105800	43716740	9920	9920	9920	9920	27
635	20240314	105700	43448900	9920	9920	9920	9920	0
636	20240314	105600	43448900	9920	9920	9920	9920	0
637	20240314	105500	43448900	9920	9920	9920	9920	13
638	20240314	105400	43319940	9920	9920	9920	9920	14
639	20240314	105300	43181060	9920	9920	9920	9920	13
640	20240314	105200	43052100	9920	9920	9920	9920	735
641	20240314	105100	35760900	9920	9920	9920	9920	0
642	20240314	105000	35760900	9920	9920	9920	9920	27
643	20240314	104900	35493060	9920	9920	9920	9920	0
644	20240314	104800	35493060	9920	9920	9920	9920	13
645	20240314	104700	35364100	9920	9920	9920	9920	0
646	20240314	104600	35364100	9920	9920	9920	9920	100
647	20240314	104500	34372100	9920	9920	9920	9920	13
648	20240314	104400	34243140	9920	9920	9920	9920	0
649	20240314	104300	34243140	9920	9920	9920	9920	28
650	20240314	104200	33965380	9920	9920	9920	9920	0
651	20240314	104100	33965380	9920	9920	9920	9920	0
652	20240314	104000	33965380	9920	9920	9920	9920	13
653	20240314	103900	33836420	9920	9920	9920	9920	13
654	20240314	103800	33707460	9920	9920	9920	9920	13
655	20240314	103700	33578500	9920	9920	9920	9920	0
656	20240314	103600	33578500	9920	9920	9920	9920	0
657	20240314	103500	33578500	9920	9920	9920	9920	27
658	20240314	103400	33310660	9920	9920	9920	9920	0
659	20240314	103300	33310660	9920	9920	9920	9920	13
660	20240314	103200	33181700	9920	9920	9920	9920	0
661	20240314	103100	33181700	9920	9920	9920	9920	13
662	20240314	103000	33052740	9920	9920	9920	9920	13
663	20240314	102900	32923780	9920	9920	9920	9920	0
664	20240314	102800	32923780	9920	9920	9920	9920	14
665	20240314	102700	32784900	9920	9920	9920	9920	13
666	20240314	102600	32655940	9920	9920	9920	9920	0
667	20240314	102500	32655940	9920	9920	9920	9920	13
668	20240314	102400	32526980	9920	9920	9920	9920	0
669	20240314	102300	32526980	9920	9920	9920	9920	26
670	20240314	102200	32269060	9920	9920	9920	9920	0
671	20240314	102100	32269060	9920	9920	9920	9920	0
672	20240314	102000	32269060	9920	9920	9920	9920	28
673	20240314	101900	31991300	9920	9920	9920	9920	0
674	20240314	101800	31991300	9920	9920	9920	9920	13
675	20240314	101700	31862340	9920	9920	9920	9920	0
676	20240314	101600	31862340	9920	9920	9920	9920	13
677	20240314	101500	31733380	9920	9920	9920	9920	13
678	20240314	101400	31604420	9920	9920	9920	9920	0
679	20240314	101300	31604420	9920	9920	9920	9920	14
680	20240314	101200	31465540	9920	9920	9920	9920	14
681	20240314	101100	31326660	9920	9920	9920	9920	0
682	20240314	101000	31326660	9920	9920	9920	9920	13
683	20240314	100900	31197700	9920	9920	9920	9920	0
684	20240314	100800	31197700	9920	9920	9920	9920	27
685	20240314	100700	30929860	9920	9920	9920	9920	0
686	20240314	100600	30929860	9920	9920	9920	9920	0
687	20240314	100500	30929860	9920	9920	9920	9920	14
688	20240314	100400	30790980	9920	9920	9920	9920	14
689	20240314	100300	30652100	9920	9920	9920	9920	13
690	20240314	100200	30523140	9920	9920	9920	9920	0
691	20240314	100100	30523140	9920	9920	9920	9920	14
692	20240314	100000	30384260	9920	9920	9920	9920	13
693	20240314	095900	30255300	9920	9920	9920	9920	0
694	20240314	095800	30255300	9920	9920	9920	9920	14
695	20240314	095700	30116420	9920	9920	9920	9920	14
696	20240314	095600	29977540	9920	9920	9920	9920	0
697	20240314	095500	29977540	9920	9920	9920	9920	13
698	20240314	095400	29848580	9920	9920	9920	9920	0
699	20240314	095300	29848580	9920	9920	9920	9920	26
700	20240314	095200	29590660	9920	9920	9920	9920	0
701	20240314	095100	29590660	9920	9920	9920	9920	0
702	20240314	095000	29590660	9920	9920	9920	9920	14
703	20240314	094900	29451780	9920	9920	9920	9920	13
704	20240314	094800	29322820	9920	9920	9920	9920	13
705	20240314	094700	29193860	9920	9920	9920	9920	0
706	20240314	094600	29193860	9920	9920	9920	9920	0
707	20240314	094500	29193860	9920	9920	9920	9920	27
708	20240314	094400	28926020	9920	9920	9920	9920	5
709	20240314	094300	28876420	9920	9920	9920	9920	14
710	20240314	094200	28737540	9920	9920	9920	9920	24
711	20240314	094100	28499460	9920	9920	9920	9920	0
712	20240314	094000	28499460	9920	9920	9920	9920	13
713	20240314	093900	28370500	9920	9920	9920	9920	0
714	20240314	093800	28370500	9920	9920	9920	9920	26
715	20240314	093700	28112580	9920	9920	9920	9920	0
716	20240314	093600	28112580	9920	9920	9920	9920	0
717	20240314	093500	28112580	9920	9920	9920	9920	14
718	20240314	093400	27973700	9940	9920	9940	9920	25
719	20240314	093300	27725460	9920	9920	9920	9920	13
720	20240314	093200	27596500	9920	9920	9920	9920	0
721	20240314	093100	27596500	9920	9920	9920	9920	0
722	20240314	093000	27596500	9920	9920	9920	9920	30
723	20240314	092900	27298900	9920	9920	9920	9920	5
724	20240314	092800	27249300	9920	9920	9920	9920	14
725	20240314	092700	27110420	9920	9920	9920	9920	0
726	20240314	092600	27110420	9920	9920	9920	9920	14
727	20240314	092500	26971540	9920	9920	9920	9920	13
728	20240314	092400	26842580	9920	9920	9920	9920	0
729	20240314	092300	26842580	9920	9920	9920	9920	13
730	20240314	092200	26713620	9920	9920	9920	9920	14
731	20240314	092100	26574740	9920	9920	9920	9920	0
732	20240314	092000	26574740	9920	9920	9920	9920	14
733	20240314	091900	26435860	9920	9920	9920	9920	13
734	20240314	091800	26306900	9920	9920	9920	9920	13
735	20240314	091700	26177940	9920	9920	9920	9920	0
736	20240314	091600	26177940	9920	9920	9920	9920	0
737	20240314	091500	26177940	9920	9920	9920	9920	26
738	20240314	091400	25920020	9920	9920	9920	9920	0
739	20240314	091300	25920020	9920	9920	9920	9920	14
740	20240314	091200	25781140	9910	9910	9910	9910	0
741	20240314	091100	25781140	9910	9910	9910	9910	14
742	20240314	091000	25642400	9910	9910	9910	9910	13
743	20240314	090900	25513570	9910	9910	9910	9910	0
744	20240314	090800	25513570	9910	9910	9910	9910	13
745	20240314	090700	25384740	9910	9910	9910	9910	14
746	20240314	090600	25246000	9900	9900	9900	9900	0
747	20240314	090500	25246000	9900	9900	9900	9900	2419
748	20240314	090400	1297900	9900	9900	9900	9900	4
749	20240314	090300	1258300	9900	9900	9900	9900	27
750	20240314	090200	991000	9910	9910	9910	9910	50
751	20240314	090100	495500	9910	9910	9910	9910	24
752	20240314	090000	257660	9910	9910	9910	9910	26