KissMeData/446440/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205200	994830	9830	9830	9830	9830	1
3	20240328	205100	994830	9830	9830	9830	9830	0
4	20240328	205000	994830	9830	9830	9830	9830	0
5	20240328	204900	994830	9830	9830	9830	9830	0
6	20240328	204800	994830	9830	9830	9830	9830	0
7	20240328	204700	994830	9830	9830	9830	9830	0
8	20240328	204600	994830	9830	9830	9830	9830	0
9	20240328	204500	994830	9830	9830	9830	9830	0
10	20240328	204400	994830	9830	9830	9830	9830	0
11	20240328	204300	994830	9830	9830	9830	9830	0
12	20240328	204200	994830	9830	9830	9830	9830	0
13	20240328	204100	994830	9830	9830	9830	9830	0
14	20240328	204000	994830	9830	9830	9830	9830	0
15	20240328	203900	994830	9830	9830	9830	9830	0
16	20240328	203800	994830	9830	9830	9830	9830	0
17	20240328	203700	994830	9830	9830	9830	9830	0
18	20240328	203600	994830	9830	9830	9830	9830	0
19	20240328	203500	994830	9830	9830	9830	9830	0
20	20240328	203400	994830	9830	9830	9830	9830	0
21	20240328	203300	994830	9830	9830	9830	9830	0
22	20240328	203200	994830	9830	9830	9830	9830	0
23	20240328	203100	994830	9830	9830	9830	9830	0
24	20240328	203000	994830	9830	9830	9830	9830	0
25	20240328	202900	994830	9830	9830	9830	9830	0
26	20240328	202800	994830	9830	9830	9830	9830	0
27	20240328	202700	994830	9830	9830	9830	9830	0
28	20240328	202600	994830	9830	9830	9830	9830	0
29	20240328	202500	994830	9830	9830	9830	9830	0
30	20240328	202400	994830	9830	9830	9830	9830	0
31	20240328	202300	994830	9830	9830	9830	9830	0
32	20240328	202200	994830	9830	9830	9830	9830	1
33	20240328	202100	994830	9830	9830	9830	9830	0
34	20240328	202000	994830	9830	9830	9830	9830	0
35	20240328	201900	994830	9830	9830	9830	9830	0
36	20240328	201800	994830	9830	9830	9830	9830	0
37	20240328	201700	994830	9830	9830	9830	9830	0
38	20240328	201600	994830	9830	9830	9830	9830	0
39	20240328	201500	994830	9830	9830	9830	9830	0
40	20240328	201400	994830	9830	9830	9830	9830	0
41	20240328	201300	994830	9830	9830	9830	9830	0
42	20240328	201200	994830	9830	9830	9830	9830	0
43	20240328	201100	994830	9830	9830	9830	9830	0
44	20240328	201000	994830	9830	9830	9830	9830	0
45	20240328	200900	994830	9830	9830	9830	9830	0
46	20240328	200800	994830	9830	9830	9830	9830	0
47	20240328	200700	994830	9830	9830	9830	9830	0
48	20240328	200600	994830	9830	9830	9830	9830	0
49	20240328	200500	994830	9830	9830	9830	9830	0
50	20240328	200400	994830	9830	9830	9830	9830	0
51	20240328	200300	994830	9830	9830	9830	9830	0
52	20240328	200200	994830	9830	9830	9830	9830	0
53	20240328	200100	994830	9830	9830	9830	9830	0
54	20240328	200000	994830	9830	9830	9830	9830	0
55	20240328	195900	994830	9830	9830	9830	9830	0
56	20240328	195800	994830	9830	9830	9830	9830	0
57	20240328	195700	994830	9830	9830	9830	9830	0
58	20240328	195600	994830	9830	9830	9830	9830	0
59	20240328	195500	994830	9830	9830	9830	9830	0
60	20240328	195400	994830	9830	9830	9830	9830	0
61	20240328	195300	994830	9830	9830	9830	9830	0
62	20240328	195200	994830	9830	9830	9830	9830	1
63	20240328	195100	994830	9830	9830	9830	9830	0
64	20240328	195000	994830	9830	9830	9830	9830	0
65	20240328	194900	994830	9830	9830	9830	9830	0
66	20240328	194800	994830	9830	9830	9830	9830	0
67	20240328	194700	994830	9830	9830	9830	9830	0
68	20240328	194600	994830	9830	9830	9830	9830	0
69	20240328	194500	994830	9830	9830	9830	9830	0
70	20240328	194400	994830	9830	9830	9830	9830	0
71	20240328	194300	994830	9830	9830	9830	9830	0
72	20240328	194200	994830	9830	9830	9830	9830	0
73	20240328	194100	994830	9830	9830	9830	9830	0
74	20240328	194000	994830	9830	9830	9830	9830	0
75	20240328	193900	994830	9830	9830	9830	9830	0
76	20240328	193800	994830	9830	9830	9830	9830	0
77	20240328	193700	994830	9830	9830	9830	9830	0
78	20240328	193600	994830	9830	9830	9830	9830	0
79	20240328	193500	994830	9830	9830	9830	9830	0
80	20240328	193400	994830	9830	9830	9830	9830	0
81	20240328	193300	994830	9830	9830	9830	9830	0
82	20240328	193200	994830	9830	9830	9830	9830	0
83	20240328	193100	994830	9830	9830	9830	9830	0
84	20240328	193000	994830	9830	9830	9830	9830	0
85	20240328	192900	994830	9830	9830	9830	9830	0
86	20240328	192800	994830	9830	9830	9830	9830	0
87	20240328	192700	994830	9830	9830	9830	9830	0
88	20240328	192600	994830	9830	9830	9830	9830	0
89	20240328	192500	994830	9830	9830	9830	9830	0
90	20240328	192400	994830	9830	9830	9830	9830	0
91	20240328	192300	994830	9830	9830	9830	9830	0
92	20240328	192200	994830	9830	9830	9830	9830	1
93	20240328	192100	994830	9830	9830	9830	9830	0
94	20240328	192000	994830	9830	9830	9830	9830	0
95	20240328	191900	994830	9830	9830	9830	9830	0
96	20240328	191800	994830	9830	9830	9830	9830	0
97	20240328	191700	994830	9830	9830	9830	9830	0
98	20240328	191600	994830	9830	9830	9830	9830	0
99	20240328	191500	994830	9830	9830	9830	9830	0
100	20240328	191400	994830	9830	9830	9830	9830	0
101	20240328	191300	994830	9830	9830	9830	9830	0
102	20240328	191200	994830	9830	9830	9830	9830	0
103	20240328	191100	994830	9830	9830	9830	9830	0
104	20240328	191000	994830	9830	9830	9830	9830	0
105	20240328	190900	994830	9830	9830	9830	9830	0
106	20240328	190800	994830	9830	9830	9830	9830	0
107	20240328	190700	994830	9830	9830	9830	9830	0
108	20240328	190600	994830	9830	9830	9830	9830	0
109	20240328	190500	994830	9830	9830	9830	9830	0
110	20240328	190400	994830	9830	9830	9830	9830	0
111	20240328	190300	994830	9830	9830	9830	9830	0
112	20240328	190200	994830	9830	9830	9830	9830	0
113	20240328	190100	994830	9830	9830	9830	9830	0
114	20240328	190000	994830	9830	9830	9830	9830	0
115	20240328	185900	994830	9830	9830	9830	9830	0
116	20240328	185800	994830	9830	9830	9830	9830	0
117	20240328	185700	994830	9830	9830	9830	9830	0
118	20240328	185600	994830	9830	9830	9830	9830	0
119	20240328	185500	994830	9830	9830	9830	9830	0
120	20240328	185400	994830	9830	9830	9830	9830	0
121	20240328	185300	994830	9830	9830	9830	9830	0
122	20240328	185200	994830	9830	9830	9830	9830	1
123	20240328	185100	994830	9830	9830	9830	9830	0
124	20240328	185000	994830	9830	9830	9830	9830	0
125	20240328	184900	994830	9830	9830	9830	9830	0
126	20240328	184800	994830	9830	9830	9830	9830	0
127	20240328	184700	994830	9830	9830	9830	9830	0
128	20240328	184600	994830	9830	9830	9830	9830	0
129	20240328	184500	994830	9830	9830	9830	9830	0
130	20240328	184400	994830	9830	9830	9830	9830	0
131	20240328	184300	994830	9830	9830	9830	9830	0
132	20240328	184200	994830	9830	9830	9830	9830	0
133	20240328	184100	994830	9830	9830	9830	9830	0
134	20240328	184000	994830	9830	9830	9830	9830	0
135	20240328	183900	994830	9830	9830	9830	9830	0
136	20240328	183800	994830	9830	9830	9830	9830	0
137	20240328	183700	994830	9830	9830	9830	9830	0
138	20240328	183600	994830	9830	9830	9830	9830	0
139	20240328	183500	994830	9830	9830	9830	9830	0
140	20240328	183400	994830	9830	9830	9830	9830	0
141	20240328	183300	994830	9830	9830	9830	9830	0
142	20240328	183200	994830	9830	9830	9830	9830	0
143	20240328	183100	994830	9830	9830	9830	9830	0
144	20240328	183000	994830	9830	9830	9830	9830	0
145	20240328	182900	994830	9830	9830	9830	9830	0
146	20240328	182800	994830	9830	9830	9830	9830	0
147	20240328	182700	994830	9830	9830	9830	9830	0
148	20240328	182600	994830	9830	9830	9830	9830	0
149	20240328	182500	994830	9830	9830	9830	9830	0
150	20240328	182400	994830	9830	9830	9830	9830	0
151	20240328	182300	994830	9830	9830	9830	9830	0
152	20240328	182200	994830	9830	9830	9830	9830	1
153	20240328	182100	994830	9830	9830	9830	9830	0
154	20240328	182000	994830	9830	9830	9830	9830	0
155	20240328	181900	994830	9830	9830	9830	9830	0
156	20240328	181800	994830	9830	9830	9830	9830	0
157	20240328	181700	994830	9830	9830	9830	9830	0
158	20240328	181600	994830	9830	9830	9830	9830	0
159	20240328	181500	994830	9830	9830	9830	9830	0
160	20240328	181400	994830	9830	9830	9830	9830	0
161	20240328	181300	994830	9830	9830	9830	9830	0
162	20240328	181200	994830	9830	9830	9830	9830	0
163	20240328	181100	994830	9830	9830	9830	9830	0
164	20240328	181000	994830	9830	9830	9830	9830	0
165	20240328	180900	994830	9830	9830	9830	9830	0
166	20240328	180800	994830	9830	9830	9830	9830	0
167	20240328	180700	994830	9830	9830	9830	9830	0
168	20240328	180600	994830	9830	9830	9830	9830	0
169	20240328	180500	994830	9830	9830	9830	9830	0
170	20240328	180400	994830	9830	9830	9830	9830	0
171	20240328	180300	994830	9830	9830	9830	9830	0
172	20240328	180200	994830	9830	9830	9830	9830	0
173	20240328	180100	994830	9830	9830	9830	9830	0
174	20240328	180000	994830	9830	9830	9830	9830	0
175	20240328	175900	994830	9830	9830	9830	9830	0
176	20240328	175800	994830	9830	9830	9830	9830	0
177	20240328	175700	994830	9830	9830	9830	9830	0
178	20240328	175600	994830	9830	9830	9830	9830	0
179	20240328	175500	994830	9830	9830	9830	9830	0
180	20240328	175400	994830	9830	9830	9830	9830	0
181	20240328	175300	994830	9830	9830	9830	9830	0
182	20240328	175200	994830	9830	9830	9830	9830	1
183	20240328	175100	994830	9830	9830	9830	9830	0
184	20240328	175000	994830	9830	9830	9830	9830	0
185	20240328	174900	994830	9830	9830	9830	9830	0
186	20240328	174800	994830	9830	9830	9830	9830	0
187	20240328	174700	994830	9830	9830	9830	9830	0
188	20240328	174600	994830	9830	9830	9830	9830	0
189	20240328	174500	994830	9830	9830	9830	9830	0
190	20240328	174400	994830	9830	9830	9830	9830	0
191	20240328	174300	994830	9830	9830	9830	9830	0
192	20240328	174200	994830	9830	9830	9830	9830	0
193	20240328	174100	994830	9830	9830	9830	9830	0
194	20240328	174000	994830	9830	9830	9830	9830	0
195	20240328	173900	994830	9830	9830	9830	9830	0
196	20240328	173800	994830	9830	9830	9830	9830	0
197	20240328	173700	994830	9830	9830	9830	9830	0
198	20240328	173600	994830	9830	9830	9830	9830	0
199	20240328	173500	994830	9830	9830	9830	9830	0
200	20240328	173400	994830	9830	9830	9830	9830	0
201	20240328	173300	994830	9830	9830	9830	9830	0
202	20240328	173200	994830	9830	9830	9830	9830	0
203	20240328	173100	994830	9830	9830	9830	9830	0
204	20240328	173000	994830	9830	9830	9830	9830	0
205	20240328	172900	994830	9830	9830	9830	9830	0
206	20240328	172800	994830	9830	9830	9830	9830	0
207	20240328	172700	994830	9830	9830	9830	9830	0
208	20240328	172600	994830	9830	9830	9830	9830	0
209	20240328	172500	994830	9830	9830	9830	9830	0
210	20240328	172400	994830	9830	9830	9830	9830	0
211	20240328	172300	994830	9830	9830	9830	9830	0
212	20240328	172200	994830	9830	9830	9830	9830	1
213	20240328	172100	994830	9830	9830	9830	9830	0
214	20240328	172000	994830	9830	9830	9830	9830	0
215	20240328	171900	994830	9830	9830	9830	9830	0
216	20240328	171800	994830	9830	9830	9830	9830	0
217	20240328	171700	994830	9830	9830	9830	9830	0
218	20240328	171600	994830	9830	9830	9830	9830	0
219	20240328	171500	994830	9830	9830	9830	9830	0
220	20240328	171400	994830	9830	9830	9830	9830	0
221	20240328	171300	994830	9830	9830	9830	9830	0
222	20240328	171200	994830	9830	9830	9830	9830	0
223	20240328	171100	994830	9830	9830	9830	9830	0
224	20240328	171000	994830	9830	9830	9830	9830	0
225	20240328	170900	994830	9830	9830	9830	9830	0
226	20240328	170800	994830	9830	9830	9830	9830	0
227	20240328	170700	994830	9830	9830	9830	9830	0
228	20240328	170600	994830	9830	9830	9830	9830	0
229	20240328	170500	994830	9830	9830	9830	9830	0
230	20240328	170400	994830	9830	9830	9830	9830	0
231	20240328	170300	994830	9830	9830	9830	9830	0
232	20240328	170200	994830	9830	9830	9830	9830	0
233	20240328	170100	994830	9830	9830	9830	9830	0
234	20240328	170000	994830	9830	9830	9830	9830	0
235	20240328	165900	994830	9830	9830	9830	9830	0
236	20240328	165800	994830	9830	9830	9830	9830	0
237	20240328	165700	994830	9830	9830	9830	9830	0
238	20240328	165600	994830	9830	9830	9830	9830	0
239	20240328	165500	994830	9830	9830	9830	9830	0
240	20240328	165400	994830	9830	9830	9830	9830	0
241	20240328	165300	994830	9830	9830	9830	9830	0
242	20240328	165200	994830	9830	9830	9830	9830	1
243	20240328	165100	994830	9830	9830	9830	9830	0
244	20240328	165000	994830	9830	9830	9830	9830	0
245	20240328	164900	994830	9830	9830	9830	9830	0
246	20240328	164800	994830	9830	9830	9830	9830	0
247	20240328	164700	994830	9830	9830	9830	9830	0
248	20240328	164600	994830	9830	9830	9830	9830	0
249	20240328	164500	994830	9830	9830	9830	9830	0
250	20240328	164400	994830	9830	9830	9830	9830	0
251	20240328	164300	994830	9830	9830	9830	9830	0
252	20240328	164200	994830	9830	9830	9830	9830	0
253	20240328	164100	994830	9830	9830	9830	9830	0
254	20240328	164000	994830	9830	9830	9830	9830	0
255	20240328	163900	994830	9830	9830	9830	9830	0
256	20240328	163800	994830	9830	9830	9830	9830	0
257	20240328	163700	994830	9830	9830	9830	9830	0
258	20240328	163600	994830	9830	9830	9830	9830	0
259	20240328	163500	994830	9830	9830	9830	9830	0
260	20240328	163400	994830	9830	9830	9830	9830	0
261	20240328	163300	994830	9830	9830	9830	9830	0
262	20240328	163200	994830	9830	9830	9830	9830	0
263	20240328	163100	994830	9830	9830	9830	9830	0
264	20240328	163000	994830	9830	9830	9830	9830	0
265	20240328	162900	994830	9830	9830	9830	9830	0
266	20240328	162800	994830	9830	9830	9830	9830	0
267	20240328	162700	994830	9830	9830	9830	9830	0
268	20240328	162600	994830	9830	9830	9830	9830	0
269	20240328	162500	994830	9830	9830	9830	9830	0
270	20240328	162400	994830	9830	9830	9830	9830	0
271	20240328	162300	994830	9830	9830	9830	9830	0
272	20240328	162200	994830	9830	9830	9830	9830	1
273	20240328	162100	994830	9830	9830	9830	9830	0
274	20240328	162000	994830	9830	9830	9830	9830	0
275	20240328	161900	994830	9830	9830	9830	9830	0
276	20240328	161800	994830	9830	9830	9830	9830	0
277	20240328	161700	994830	9830	9830	9830	9830	0
278	20240328	161600	994830	9830	9830	9830	9830	0
279	20240328	161500	994830	9830	9830	9830	9830	0
280	20240328	161400	994830	9830	9830	9830	9830	0
281	20240328	161300	994830	9830	9830	9830	9830	0
282	20240328	161200	994830	9830	9830	9830	9830	0
283	20240328	161100	994830	9830	9830	9830	9830	0
284	20240328	161000	994830	9830	9830	9830	9830	0
285	20240328	160900	994830	9830	9830	9830	9830	0
286	20240328	160800	994830	9830	9830	9830	9830	0
287	20240328	160700	994830	9830	9830	9830	9830	0
288	20240328	160600	994830	9830	9830	9830	9830	0
289	20240328	160500	994830	9830	9830	9830	9830	0
290	20240328	160400	994830	9830	9830	9830	9830	0
291	20240328	160300	994830	9830	9830	9830	9830	0
292	20240328	160200	994830	9830	9830	9830	9830	0
293	20240328	160100	994830	9830	9830	9830	9830	0
294	20240328	160000	994830	9830	9830	9830	9830	0
295	20240328	155900	994830	9830	9830	9830	9830	0
296	20240328	155800	994830	9830	9830	9830	9830	0
297	20240328	155700	994830	9830	9830	9830	9830	0
298	20240328	155600	994830	9830	9830	9830	9830	0
299	20240328	155500	994830	9830	9830	9830	9830	0
300	20240328	155400	994830	9830	9830	9830	9830	0
301	20240328	155300	994830	9830	9830	9830	9830	0
302	20240328	155200	994830	9830	9830	9830	9830	1
303	20240328	155100	994830	9830	9830	9830	9830	0
304	20240328	155000	994830	9830	9830	9830	9830	0
305	20240328	154900	994830	9830	9830	9830	9830	0
306	20240328	154800	994830	9830	9830	9830	9830	0
307	20240328	154700	994830	9830	9830	9830	9830	0
308	20240328	154600	994830	9830	9830	9830	9830	0
309	20240328	154500	994830	9830	9830	9830	9830	0
310	20240328	154400	994830	9830	9830	9830	9830	0
311	20240328	154300	994830	9830	9830	9830	9830	0
312	20240328	154200	994830	9830	9830	9830	9830	0
313	20240328	154100	994830	9830	9830	9830	9830	0
314	20240328	154000	994830	9830	9830	9830	9830	0
315	20240328	153900	994830	9830	9830	9830	9830	0
316	20240328	153800	994830	9830	9830	9830	9830	0
317	20240328	153700	994830	9830	9830	9830	9830	0
318	20240328	153600	994830	9830	9830	9830	9830	0
319	20240328	153500	994830	9830	9830	9830	9830	0
320	20240328	153400	994830	9830	9830	9830	9830	0
321	20240328	153300	994830	9830	9830	9830	9830	0
322	20240328	153200	994830	9830	9830	9830	9830	0
323	20240328	153100	994830	9830	9830	9830	9830	0
324	20240328	153000	994830	9830	9830	9830	9830	0
325	20240328	152900	994830	9830	9830	9830	9830	0
326	20240328	152800	994830	9830	9830	9830	9830	0
327	20240328	152700	994830	9830	9830	9830	9830	0
328	20240328	152600	994830	9830	9830	9830	9830	0
329	20240328	152500	994830	9830	9830	9830	9830	0
330	20240328	152400	994830	9830	9830	9830	9830	0
331	20240328	152300	994830	9830	9830	9830	9830	0
332	20240328	152200	994830	9830	9830	9830	9830	0
333	20240328	152100	994830	9830	9830	9830	9830	0
334	20240328	152000	994830	9830	9830	9830	9830	0
335	20240328	151900	994830	9830	9830	9830	9830	0
336	20240328	151800	994830	9830	9830	9830	9830	0
337	20240328	151700	994830	9830	9830	9830	9830	0
338	20240328	151600	994830	9830	9830	9830	9830	0
339	20240328	151500	994830	9830	9830	9830	9830	0
340	20240328	151400	994830	9830	9830	9830	9830	0
341	20240328	151300	994830	9830	9830	9830	9830	0
342	20240328	151200	994830	9830	9830	9830	9830	0
343	20240328	151100	994830	9830	9830	9830	9830	0
344	20240328	151000	994830	9830	9830	9830	9830	0
345	20240328	150900	994830	9830	9830	9830	9830	0
346	20240328	150800	994830	9830	9830	9830	9830	0
347	20240328	150700	994830	9830	9830	9830	9830	0
348	20240328	150600	994830	9830	9830	9830	9830	0
349	20240328	150500	994830	9830	9830	9830	9830	0
350	20240328	150400	994830	9830	9830	9830	9830	0
351	20240328	150300	994830	9830	9830	9830	9830	0
352	20240328	150200	994830	9830	9830	9830	9830	0
353	20240328	150100	994830	9830	9830	9830	9830	0
354	20240328	150000	994830	9830	9830	9830	9830	0
355	20240328	145900	994830	9830	9830	9830	9830	0
356	20240328	145800	994830	9830	9830	9830	9830	0
357	20240328	145700	994830	9830	9830	9830	9830	0
358	20240328	145600	994830	9830	9830	9830	9830	0
359	20240328	145500	994830	9830	9830	9830	9830	0
360	20240328	145400	994830	9830	9830	9830	9830	0
361	20240328	145300	994830	9830	9830	9830	9830	0
362	20240328	145200	994830	9830	9830	9830	9830	0
363	20240328	145100	994830	9830	9830	9830	9830	0
364	20240328	145000	994830	9830	9830	9830	9830	0
365	20240328	144900	994830	9830	9830	9830	9830	0
366	20240328	144800	994830	9830	9830	9830	9830	0
367	20240328	144700	994830	9830	9830	9830	9830	0
368	20240328	144600	994830	9830	9830	9830	9830	0
369	20240328	144500	994830	9830	9830	9830	9830	0
370	20240328	144400	994830	9830	9830	9830	9830	0
371	20240328	144300	994830	9830	9830	9830	9830	0
372	20240328	144200	994830	9830	9830	9830	9830	0
373	20240328	144100	994830	9830	9830	9830	9830	0
374	20240328	144000	994830	9830	9830	9830	9830	0
375	20240328	143900	994830	9830	9830	9830	9830	0
376	20240328	143800	994830	9830	9830	9830	9830	0
377	20240328	143700	994830	9830	9830	9830	9830	0
378	20240328	143600	994830	9830	9830	9830	9830	0
379	20240328	143500	994830	9830	9830	9830	9830	0
380	20240328	143400	994830	9830	9830	9830	9830	0
381	20240328	143300	994830	9830	9830	9830	9830	0
382	20240328	143200	994830	9830	9830	9830	9830	0
383	20240328	143100	994830	9830	9830	9830	9830	0
384	20240328	143000	994830	9830	9830	9830	9830	0
385	20240328	142900	994830	9830	9830	9830	9830	0
386	20240328	142800	994830	9830	9830	9830	9830	0
387	20240328	142700	994830	9830	9830	9830	9830	0
388	20240328	142600	994830	9830	9830	9830	9830	0
389	20240328	142500	994830	9830	9830	9830	9830	0
390	20240328	142400	994830	9830	9830	9830	9830	0
391	20240328	142300	994830	9830	9830	9830	9830	0
392	20240328	142200	994830	9830	9830	9830	9830	0
393	20240328	142100	994830	9830	9830	9830	9830	0
394	20240328	142000	994830	9830	9830	9830	9830	0
395	20240328	141900	994830	9830	9830	9830	9830	0
396	20240328	141800	994830	9830	9830	9830	9830	0
397	20240328	141700	994830	9830	9830	9830	9830	0
398	20240328	141600	994830	9830	9830	9830	9830	0
399	20240328	141500	994830	9830	9830	9830	9830	0
400	20240328	141400	994830	9830	9830	9830	9830	0
401	20240328	141300	994830	9830	9830	9830	9830	0
402	20240328	141200	994830	9830	9830	9830	9830	0
403	20240328	141100	994830	9830	9830	9830	9830	0
404	20240328	141000	994830	9830	9830	9830	9830	0
405	20240328	140900	994830	9830	9830	9830	9830	0
406	20240328	140800	994830	9830	9830	9830	9830	0
407	20240328	140700	994830	9830	9830	9830	9830	0
408	20240328	140600	994830	9830	9830	9830	9830	0
409	20240328	140500	994830	9830	9830	9830	9830	0
410	20240328	140400	994830	9830	9830	9830	9830	0
411	20240328	140300	994830	9830	9830	9830	9830	0
412	20240328	140200	994830	9830	9830	9830	9830	0
413	20240328	140100	994830	9830	9830	9830	9830	0
414	20240328	140000	994830	9830	9830	9830	9830	0
415	20240328	135900	994830	9830	9830	9830	9830	0
416	20240328	135800	994830	9830	9830	9830	9830	0
417	20240328	135700	994830	9830	9830	9830	9830	0
418	20240328	135600	994830	9830	9830	9830	9830	0
419	20240328	135500	994830	9830	9830	9830	9830	0
420	20240328	135400	994830	9830	9830	9830	9830	0
421	20240328	135300	994830	9830	9830	9830	9830	0
422	20240328	135200	994830	9830	9830	9830	9830	0
423	20240328	135100	994830	9830	9830	9830	9830	0
424	20240328	135000	994830	9830	9830	9830	9830	0
425	20240328	134900	994830	9830	9830	9830	9830	0
426	20240328	134800	994830	9830	9830	9830	9830	0
427	20240328	134700	994830	9830	9830	9830	9830	0
428	20240328	134600	994830	9830	9830	9830	9830	0
429	20240328	134500	994830	9830	9830	9830	9830	0
430	20240328	134400	994830	9830	9830	9830	9830	0
431	20240328	134300	994830	9830	9830	9830	9830	0
432	20240328	134200	994830	9830	9830	9830	9830	0
433	20240328	134100	994830	9830	9830	9830	9830	0
434	20240328	134000	994830	9830	9830	9830	9830	0
435	20240328	133900	994830	9830	9830	9830	9830	0
436	20240328	133800	994830	9830	9830	9830	9830	0
437	20240328	133700	994830	9830	9830	9830	9830	0
438	20240328	133600	994830	9830	9830	9830	9830	0
439	20240328	133500	994830	9830	9830	9830	9830	0
440	20240328	133400	994830	9830	9830	9830	9830	0
441	20240328	133300	994830	9830	9830	9830	9830	0
442	20240328	133200	994830	9830	9830	9830	9830	0
443	20240328	133100	994830	9830	9830	9830	9830	0
444	20240328	133000	994830	9830	9830	9830	9830	0
445	20240328	132900	994830	9830	9830	9830	9830	0
446	20240328	132800	994830	9830	9830	9830	9830	0
447	20240328	132700	994830	9830	9830	9830	9830	0
448	20240328	132600	994830	9830	9830	9830	9830	0
449	20240328	132500	994830	9830	9830	9830	9830	0
450	20240328	132400	994830	9830	9830	9830	9830	0
451	20240328	132300	994830	9830	9830	9830	9830	0
452	20240328	132200	994830	9830	9830	9830	9830	0
453	20240328	132100	994830	9830	9830	9830	9830	0
454	20240328	132000	994830	9830	9830	9830	9830	0
455	20240328	131900	994830	9830	9830	9830	9830	0
456	20240328	131800	994830	9830	9830	9830	9830	0
457	20240328	131700	994830	9830	9830	9830	9830	0
458	20240328	131600	994830	9830	9830	9830	9830	0
459	20240328	131500	994830	9830	9830	9830	9830	0
460	20240328	131400	994830	9830	9830	9830	9830	0
461	20240328	131300	994830	9830	9830	9830	9830	0
462	20240328	131200	994830	9830	9830	9830	9830	0
463	20240328	131100	994830	9830	9830	9830	9830	0
464	20240328	131000	994830	9830	9830	9830	9830	0
465	20240328	130900	994830	9830	9830	9830	9830	0
466	20240328	130800	994830	9830	9830	9830	9830	0
467	20240328	130700	994830	9830	9830	9830	9830	0
468	20240328	130600	994830	9830	9830	9830	9830	0
469	20240328	130500	994830	9830	9830	9830	9830	0
470	20240328	130400	994830	9830	9830	9830	9830	0
471	20240328	130300	994830	9830	9830	9830	9830	0
472	20240328	130200	994830	9830	9830	9830	9830	0
473	20240328	130100	994830	9830	9830	9830	9830	0
474	20240328	130000	994830	9830	9830	9830	9830	0
475	20240328	125900	994830	9830	9830	9830	9830	0
476	20240328	125800	994830	9830	9830	9830	9830	0
477	20240328	125700	994830	9830	9830	9830	9830	0
478	20240328	125600	994830	9830	9830	9830	9830	0
479	20240328	125500	994830	9830	9830	9830	9830	0
480	20240328	125400	994830	9830	9830	9830	9830	0
481	20240328	125300	994830	9830	9830	9830	9830	0
482	20240328	125200	994830	9830	9830	9830	9830	0
483	20240328	125100	994830	9830	9830	9830	9830	0
484	20240328	125000	994830	9830	9830	9830	9830	0
485	20240328	124900	994830	9830	9830	9830	9830	0
486	20240328	124800	994830	9830	9830	9830	9830	0
487	20240328	124700	994830	9830	9830	9830	9830	0
488	20240328	124600	994830	9830	9830	9830	9830	0
489	20240328	124500	994830	9830	9830	9830	9830	0
490	20240328	124400	994830	9830	9830	9830	9830	0
491	20240328	124300	994830	9830	9830	9830	9830	0
492	20240328	124200	994830	9830	9830	9830	9830	0
493	20240328	124100	994830	9830	9830	9830	9830	0
494	20240328	124000	994830	9830	9830	9830	9830	0
495	20240328	123900	994830	9830	9830	9830	9830	0
496	20240328	123800	994830	9830	9830	9830	9830	0
497	20240328	123700	994830	9830	9830	9830	9830	0
498	20240328	123600	994830	9830	9830	9830	9830	0
499	20240328	123500	994830	9830	9830	9830	9830	0
500	20240328	123400	994830	9830	9830	9830	9830	0
501	20240328	123300	994830	9830	9830	9830	9830	0
502	20240328	123200	994830	9830	9830	9830	9830	0
503	20240328	123100	994830	9830	9830	9830	9830	0
504	20240328	123000	994830	9830	9830	9830	9830	0
505	20240328	122900	994830	9830	9830	9830	9830	0
506	20240328	122800	994830	9830	9830	9830	9830	0
507	20240328	122700	994830	9830	9830	9830	9830	0
508	20240328	122600	994830	9830	9830	9830	9830	0
509	20240328	122500	994830	9830	9830	9830	9830	0
510	20240328	122400	994830	9830	9830	9830	9830	0
511	20240328	122300	994830	9830	9830	9830	9830	0
512	20240328	122200	994830	9830	9830	9830	9830	0
513	20240328	122100	994830	9830	9830	9830	9830	0
514	20240328	122000	994830	9830	9830	9830	9830	0
515	20240328	121900	994830	9830	9830	9830	9830	0
516	20240328	121800	994830	9830	9830	9830	9830	0
517	20240328	121700	994830	9830	9830	9830	9830	0
518	20240328	121600	994830	9830	9830	9830	9830	0
519	20240328	121500	994830	9830	9830	9830	9830	0
520	20240328	121400	994830	9830	9830	9830	9830	0
521	20240328	121300	994830	9830	9830	9830	9830	0
522	20240328	121200	994830	9830	9830	9830	9830	0
523	20240328	121100	994830	9830	9830	9830	9830	0
524	20240328	121000	994830	9830	9830	9830	9830	0
525	20240328	120900	994830	9830	9830	9830	9830	0
526	20240328	120800	994830	9830	9830	9830	9830	0
527	20240328	120700	994830	9830	9830	9830	9830	0
528	20240328	120600	994830	9830	9830	9830	9830	0
529	20240328	120500	994830	9830	9830	9830	9830	0
530	20240328	120400	994830	9830	9830	9830	9830	0
531	20240328	120300	994830	9830	9830	9830	9830	0
532	20240328	120200	994830	9830	9830	9830	9830	0
533	20240328	120100	994830	9830	9830	9830	9830	0
534	20240328	120000	994830	9830	9830	9830	9830	0
535	20240328	115900	994830	9830	9830	9830	9830	0
536	20240328	115800	994830	9830	9830	9830	9830	0
537	20240328	115700	994830	9830	9830	9830	9830	0
538	20240328	115600	994830	9830	9830	9830	9830	0
539	20240328	115500	994830	9830	9830	9830	9830	0
540	20240328	115400	994830	9830	9830	9830	9830	0
541	20240328	115300	994830	9830	9830	9830	9830	0
542	20240328	115200	994830	9830	9830	9830	9830	0
543	20240328	115100	994830	9830	9830	9830	9830	0
544	20240328	115000	994830	9830	9830	9830	9830	0
545	20240328	114900	994830	9830	9830	9830	9830	0
546	20240328	114800	994830	9830	9830	9830	9830	0
547	20240328	114700	994830	9830	9830	9830	9830	0
548	20240328	114600	994830	9830	9830	9830	9830	0
549	20240328	114500	994830	9830	9830	9830	9830	0
550	20240328	114400	994830	9830	9830	9830	9830	0
551	20240328	114300	994830	9830	9830	9830	9830	0
552	20240328	114200	994830	9830	9830	9830	9830	0
553	20240328	114100	994830	9830	9830	9830	9830	0
554	20240328	114000	994830	9830	9830	9830	9830	0
555	20240328	113900	994830	9830	9830	9830	9830	0
556	20240328	113800	994830	9830	9830	9830	9830	0
557	20240328	113700	994830	9830	9830	9830	9830	0
558	20240328	113600	994830	9830	9830	9830	9830	0
559	20240328	113500	994830	9830	9830	9830	9830	0
560	20240328	113400	994830	9830	9830	9830	9830	0
561	20240328	113300	994830	9830	9830	9830	9830	0
562	20240328	113200	994830	9830	9830	9830	9830	0
563	20240328	113100	994830	9830	9830	9830	9830	0
564	20240328	113000	994830	9830	9830	9830	9830	0
565	20240328	112900	994830	9830	9830	9830	9830	0
566	20240328	112800	994830	9830	9830	9830	9830	0
567	20240328	112700	994830	9830	9830	9830	9830	0
568	20240328	112600	994830	9830	9830	9830	9830	0
569	20240328	112500	994830	9830	9830	9830	9830	0
570	20240328	112400	994830	9830	9830	9830	9830	0
571	20240328	112300	994830	9830	9830	9830	9830	0
572	20240328	112200	994830	9830	9830	9830	9830	0
573	20240328	112100	994830	9830	9830	9830	9830	0
574	20240328	112000	994830	9830	9830	9830	9830	0
575	20240328	111900	994830	9830	9830	9830	9830	0
576	20240328	111800	994830	9830	9830	9830	9830	0
577	20240328	111700	994830	9830	9830	9830	9830	0
578	20240328	111600	994830	9830	9830	9830	9830	0
579	20240328	111500	994830	9830	9830	9830	9830	0
580	20240328	111400	994830	9830	9830	9830	9830	0
581	20240328	111300	994830	9830	9830	9830	9830	0
582	20240328	111200	994830	9830	9830	9830	9830	0
583	20240328	111100	994830	9830	9830	9830	9830	0
584	20240328	111000	994830	9830	9830	9830	9830	0
585	20240328	110900	994830	9830	9830	9830	9830	0
586	20240328	110800	994830	9830	9830	9830	9830	0
587	20240328	110700	994830	9830	9830	9830	9830	0
588	20240328	110600	994830	9830	9830	9830	9830	0
589	20240328	110500	994830	9830	9830	9830	9830	0
590	20240328	110400	994830	9830	9830	9830	9830	0
591	20240328	110300	994830	9830	9830	9830	9830	0
592	20240328	110200	994830	9830	9830	9830	9830	0
593	20240328	110100	994830	9830	9830	9830	9830	0
594	20240328	110000	994830	9830	9830	9830	9830	0
595	20240328	105900	994830	9830	9830	9830	9830	0
596	20240328	105800	994830	9830	9830	9830	9830	0
597	20240328	105700	994830	9830	9830	9830	9830	0
598	20240328	105600	994830	9830	9830	9830	9830	0
599	20240328	105500	994830	9830	9830	9830	9830	0
600	20240328	105400	994830	9830	9830	9830	9830	0
601	20240328	105300	994830	9830	9830	9830	9830	0
602	20240328	105200	994830	9830	9830	9830	9830	0
603	20240328	105100	994830	9830	9830	9830	9830	0
604	20240328	105000	994830	9830	9830	9830	9830	0
605	20240328	104900	994830	9830	9830	9830	9830	0
606	20240328	104800	994830	9830	9830	9830	9830	0
607	20240328	104700	994830	9830	9830	9830	9830	0
608	20240328	104600	994830	9830	9830	9830	9830	0
609	20240328	104500	994830	9830	9830	9830	9830	0
610	20240328	104400	994830	9830	9830	9830	9830	0
611	20240328	104300	994830	9830	9830	9830	9830	0
612	20240328	104200	994830	9830	9830	9830	9830	0
613	20240328	104100	994830	9830	9830	9830	9830	0
614	20240328	104000	994830	9830	9830	9830	9830	0
615	20240328	103900	994830	9830	9830	9830	9830	0
616	20240328	103800	994830	9830	9830	9830	9830	0
617	20240328	103700	994830	9830	9830	9830	9830	0
618	20240328	103600	994830	9830	9830	9830	9830	0
619	20240328	103500	994830	9830	9830	9830	9830	0
620	20240328	103400	994830	9830	9830	9830	9830	0
621	20240328	103300	994830	9830	9830	9830	9830	0
622	20240328	103200	994830	9830	9830	9830	9830	0
623	20240328	103100	994830	9830	9830	9830	9830	1
624	20240328	103000	985000	9850	9850	9850	9850	0
625	20240328	102900	985000	9850	9850	9850	9850	0
626	20240328	102800	985000	9850	9850	9850	9850	0
627	20240328	102700	985000	9850	9850	9850	9850	0
628	20240328	102600	985000	9850	9850	9850	9850	0
629	20240328	102500	985000	9850	9850	9850	9850	0
630	20240328	102400	985000	9850	9850	9850	9850	0
631	20240328	102300	985000	9850	9850	9850	9850	0
632	20240328	102200	985000	9850	9850	9850	9850	0
633	20240328	102100	985000	9850	9850	9850	9850	0
634	20240328	102000	985000	9850	9850	9850	9850	0
635	20240328	101900	985000	9850	9850	9850	9850	0
636	20240328	101800	985000	9850	9850	9850	9850	0
637	20240328	101700	985000	9850	9850	9850	9850	0
638	20240328	101600	985000	9850	9850	9850	9850	0
639	20240328	101500	985000	9850	9850	9850	9850	0
640	20240328	101400	985000	9850	9850	9850	9850	0
641	20240328	101300	985000	9850	9850	9850	9850	0
642	20240328	101200	985000	9850	9850	9850	9850	0
643	20240328	101100	985000	9850	9850	9850	9850	0
644	20240328	101000	985000	9850	9850	9850	9850	0
645	20240328	100900	985000	9850	9850	9850	9850	0
646	20240328	100800	985000	9850	9850	9850	9850	0
647	20240328	100700	985000	9850	9850	9850	9850	0
648	20240328	100600	985000	9850	9850	9850	9850	0
649	20240328	100500	985000	9850	9850	9850	9850	0
650	20240328	100400	985000	9850	9850	9850	9850	0
651	20240328	100300	985000	9850	9850	9850	9850	48
652	20240328	100200	512200	9850	9850	9850	9850	0
653	20240328	100100	512200	9850	9850	9850	9850	0
654	20240328	100000	512200	9850	9850	9850	9850	0
655	20240328	095900	512200	9850	9850	9850	9850	0
656	20240328	095800	512200	9850	9850	9850	9850	0
657	20240328	095700	512200	9850	9850	9850	9850	0
658	20240328	095600	512200	9850	9850	9850	9850	0
659	20240328	095500	512200	9850	9850	9850	9850	0
660	20240328	095400	512200	9850	9850	9850	9850	40
661	20240328	095300	118200	9850	9850	9850	9850	0
662	20240328	095200	118200	9850	9850	9850	9850	0
663	20240328	095100	118200	9850	9850	9850	9850	0
664	20240328	095000	118200	9850	9850	9850	9850	0
665	20240328	094900	118200	9850	9850	9850	9850	0
666	20240328	094800	118200	9850	9850	9850	9850	0
667	20240328	094700	118200	9850	9850	9850	9850	0
668	20240328	094600	118200	9850	9850	9850	9850	0
669	20240328	094500	118200	9850	9850	9850	9850	0
670	20240328	094400	118200	9850	9850	9850	9850	0
671	20240328	094300	118200	9850	9850	9850	9850	0
672	20240328	094200	118200	9850	9850	9850	9850	0
673	20240328	094100	118200	9850	9850	9850	9850	10
674	20240328	094000	19700	9850	9850	9850	9850	0
675	20240328	093900	19700	9850	9850	9850	9850	0
676	20240328	093800	19700	9850	9850	9850	9850	0
677	20240328	093700	19700	9850	9850	9850	9850	0
678	20240328	093600	19700	9850	9850	9850	9850	0
679	20240328	093500	19700	9850	9850	9850	9850	0
680	20240328	093400	19700	9850	9850	9850	9850	0
681	20240328	093300	19700	9850	9850	9850	9850	0
682	20240328	093200	19700	9850	9850	9850	9850	0
683	20240328	093100	19700	9850	9850	9850	9850	0
684	20240328	093000	19700	9850	9850	9850	9850	0
685	20240328	092900	19700	9850	9850	9850	9850	0
686	20240328	092800	19700	9850	9850	9850	9850	0
687	20240328	092700	19700	9850	9850	9850	9850	0
688	20240328	092600	19700	9850	9850	9850	9850	0
689	20240328	092500	19700	9850	9850	9850	9850	0
690	20240328	092400	19700	9850	9850	9850	9850	0
691	20240328	092300	19700	9850	9850	9850	9850	0
692	20240328	092200	19700	9850	9850	9850	9850	0
693	20240328	092100	19700	9850	9850	9850	9850	0
694	20240328	092000	19700	9850	9850	9850	9850	0
695	20240328	091900	19700	9850	9850	9850	9850	0
696	20240328	091800	19700	9850	9850	9850	9850	0
697	20240328	091700	19700	9850	9850	9850	9850	0
698	20240328	091600	19700	9850	9850	9850	9850	0
699	20240328	091500	19700	9850	9850	9850	9850	0
700	20240328	091400	19700	9850	9850	9850	9850	0
701	20240328	091300	19700	9850	9850	9850	9850	0
702	20240328	091200	19700	9850	9850	9850	9850	0
703	20240328	091100	19700	9850	9850	9850	9850	0
704	20240328	091000	19700	9850	9850	9850	9850	0
705	20240328	090900	19700	9850	9850	9850	9850	0
706	20240328	090800	19700	9850	9850	9850	9850	0
707	20240328	090700	19700	9850	9850	9850	9850	0
708	20240328	090600	19700	9850	9850	9850	9850	0
709	20240328	090500	19700	9850	9850	9850	9850	0
710	20240328	090400	19700	9850	9850	9850	9850	0
711	20240328	090300	19700	9850	9850	9850	9850	0
712	20240328	090200	19700	9850	9850	9850	9850	0
713	20240328	090100	19700	9850	9850	9850	9850	0
714	20240328	090000	19700	9850	9850	9850	9850	2