KissMeData/446840/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	211700	4721170	2125	2125	2125	2125	20
3	20240315	211600	4721170	2125	2125	2125	2125	0
4	20240315	211500	4721170	2125	2125	2125	2125	0
5	20240315	211400	4721170	2125	2125	2125	2125	0
6	20240315	211300	4721170	2125	2125	2125	2125	0
7	20240315	211200	4721170	2125	2125	2125	2125	0
8	20240315	211100	4721170	2125	2125	2125	2125	0
9	20240315	211000	4721170	2125	2125	2125	2125	0
10	20240315	210900	4721170	2125	2125	2125	2125	0
11	20240315	210800	4721170	2125	2125	2125	2125	0
12	20240315	210700	4721170	2125	2125	2125	2125	0
13	20240315	210600	4721170	2125	2125	2125	2125	0
14	20240315	210500	4721170	2125	2125	2125	2125	0
15	20240315	210400	4721170	2125	2125	2125	2125	0
16	20240315	210300	4721170	2125	2125	2125	2125	0
17	20240315	210200	4721170	2125	2125	2125	2125	0
18	20240315	210100	4721170	2125	2125	2125	2125	0
19	20240315	210000	4721170	2125	2125	2125	2125	0
20	20240315	205900	4721170	2125	2125	2125	2125	0
21	20240315	205800	4721170	2125	2125	2125	2125	0
22	20240315	205700	4721170	2125	2125	2125	2125	0
23	20240315	205600	4721170	2125	2125	2125	2125	0
24	20240315	205500	4721170	2125	2125	2125	2125	0
25	20240315	205400	4721170	2125	2125	2125	2125	0
26	20240315	205300	4721170	2125	2125	2125	2125	0
27	20240315	205200	4721170	2125	2125	2125	2125	0
28	20240315	205100	4721170	2125	2125	2125	2125	0
29	20240315	205000	4721170	2125	2125	2125	2125	0
30	20240315	204900	4721170	2125	2125	2125	2125	0
31	20240315	204800	4721170	2125	2125	2125	2125	0
32	20240315	204700	4721170	2125	2125	2125	2125	20
33	20240315	204600	4721170	2125	2125	2125	2125	0
34	20240315	204500	4721170	2125	2125	2125	2125	0
35	20240315	204400	4721170	2125	2125	2125	2125	0
36	20240315	204300	4721170	2125	2125	2125	2125	0
37	20240315	204200	4721170	2125	2125	2125	2125	0
38	20240315	204100	4721170	2125	2125	2125	2125	0
39	20240315	204000	4721170	2125	2125	2125	2125	0
40	20240315	203900	4721170	2125	2125	2125	2125	0
41	20240315	203800	4721170	2125	2125	2125	2125	0
42	20240315	203700	4721170	2125	2125	2125	2125	0
43	20240315	203600	4721170	2125	2125	2125	2125	0
44	20240315	203500	4721170	2125	2125	2125	2125	0
45	20240315	203400	4721170	2125	2125	2125	2125	0
46	20240315	203300	4721170	2125	2125	2125	2125	0
47	20240315	203200	4721170	2125	2125	2125	2125	0
48	20240315	203100	4721170	2125	2125	2125	2125	0
49	20240315	203000	4721170	2125	2125	2125	2125	0
50	20240315	202900	4721170	2125	2125	2125	2125	0
51	20240315	202800	4721170	2125	2125	2125	2125	0
52	20240315	202700	4721170	2125	2125	2125	2125	0
53	20240315	202600	4721170	2125	2125	2125	2125	0
54	20240315	202500	4721170	2125	2125	2125	2125	0
55	20240315	202400	4721170	2125	2125	2125	2125	0
56	20240315	202300	4721170	2125	2125	2125	2125	0
57	20240315	202200	4721170	2125	2125	2125	2125	0
58	20240315	202100	4721170	2125	2125	2125	2125	0
59	20240315	202000	4721170	2125	2125	2125	2125	0
60	20240315	201900	4721170	2125	2125	2125	2125	0
61	20240315	201800	4721170	2125	2125	2125	2125	0
62	20240315	201700	4721170	2125	2125	2125	2125	20
63	20240315	201600	4721170	2125	2125	2125	2125	0
64	20240315	201500	4721170	2125	2125	2125	2125	0
65	20240315	201400	4721170	2125	2125	2125	2125	0
66	20240315	201300	4721170	2125	2125	2125	2125	0
67	20240315	201200	4721170	2125	2125	2125	2125	0
68	20240315	201100	4721170	2125	2125	2125	2125	0
69	20240315	201000	4721170	2125	2125	2125	2125	0
70	20240315	200900	4721170	2125	2125	2125	2125	0
71	20240315	200800	4721170	2125	2125	2125	2125	0
72	20240315	200700	4721170	2125	2125	2125	2125	0
73	20240315	200600	4721170	2125	2125	2125	2125	0
74	20240315	200500	4721170	2125	2125	2125	2125	0
75	20240315	200400	4721170	2125	2125	2125	2125	0
76	20240315	200300	4721170	2125	2125	2125	2125	0
77	20240315	200200	4721170	2125	2125	2125	2125	0
78	20240315	200100	4721170	2125	2125	2125	2125	0
79	20240315	200000	4721170	2125	2125	2125	2125	0
80	20240315	195900	4721170	2125	2125	2125	2125	0
81	20240315	195800	4721170	2125	2125	2125	2125	0
82	20240315	195700	4721170	2125	2125	2125	2125	0
83	20240315	195600	4721170	2125	2125	2125	2125	0
84	20240315	195500	4721170	2125	2125	2125	2125	0
85	20240315	195400	4721170	2125	2125	2125	2125	0
86	20240315	195300	4721170	2125	2125	2125	2125	0
87	20240315	195200	4721170	2125	2125	2125	2125	0
88	20240315	195100	4721170	2125	2125	2125	2125	0
89	20240315	195000	4721170	2125	2125	2125	2125	0
90	20240315	194900	4721170	2125	2125	2125	2125	0
91	20240315	194800	4721170	2125	2125	2125	2125	0
92	20240315	194700	4721170	2125	2125	2125	2125	20
93	20240315	194600	4721170	2125	2125	2125	2125	0
94	20240315	194500	4721170	2125	2125	2125	2125	0
95	20240315	194400	4721170	2125	2125	2125	2125	0
96	20240315	194300	4721170	2125	2125	2125	2125	0
97	20240315	194200	4721170	2125	2125	2125	2125	0
98	20240315	194100	4721170	2125	2125	2125	2125	0
99	20240315	194000	4721170	2125	2125	2125	2125	0
100	20240315	193900	4721170	2125	2125	2125	2125	0
101	20240315	193800	4721170	2125	2125	2125	2125	0
102	20240315	193700	4721170	2125	2125	2125	2125	0
103	20240315	193600	4721170	2125	2125	2125	2125	0
104	20240315	193500	4721170	2125	2125	2125	2125	0
105	20240315	193400	4721170	2125	2125	2125	2125	0
106	20240315	193300	4721170	2125	2125	2125	2125	0
107	20240315	193200	4721170	2125	2125	2125	2125	0
108	20240315	193100	4721170	2125	2125	2125	2125	0
109	20240315	193000	4721170	2125	2125	2125	2125	0
110	20240315	192900	4721170	2125	2125	2125	2125	0
111	20240315	192800	4721170	2125	2125	2125	2125	0
112	20240315	192700	4721170	2125	2125	2125	2125	0
113	20240315	192600	4721170	2125	2125	2125	2125	0
114	20240315	192500	4721170	2125	2125	2125	2125	0
115	20240315	192400	4721170	2125	2125	2125	2125	0
116	20240315	192300	4721170	2125	2125	2125	2125	0
117	20240315	192200	4721170	2125	2125	2125	2125	0
118	20240315	192100	4721170	2125	2125	2125	2125	0
119	20240315	192000	4721170	2125	2125	2125	2125	0
120	20240315	191900	4721170	2125	2125	2125	2125	0
121	20240315	191800	4721170	2125	2125	2125	2125	0
122	20240315	191700	4721170	2125	2125	2125	2125	20
123	20240315	191600	4721170	2125	2125	2125	2125	0
124	20240315	191500	4721170	2125	2125	2125	2125	0
125	20240315	191400	4721170	2125	2125	2125	2125	0
126	20240315	191300	4721170	2125	2125	2125	2125	0
127	20240315	191200	4721170	2125	2125	2125	2125	0
128	20240315	191100	4721170	2125	2125	2125	2125	0
129	20240315	191000	4721170	2125	2125	2125	2125	0
130	20240315	190900	4721170	2125	2125	2125	2125	0
131	20240315	190800	4721170	2125	2125	2125	2125	0
132	20240315	190700	4721170	2125	2125	2125	2125	0
133	20240315	190600	4721170	2125	2125	2125	2125	0
134	20240315	190500	4721170	2125	2125	2125	2125	0
135	20240315	190400	4721170	2125	2125	2125	2125	0
136	20240315	190300	4721170	2125	2125	2125	2125	0
137	20240315	190200	4721170	2125	2125	2125	2125	0
138	20240315	190100	4721170	2125	2125	2125	2125	0
139	20240315	190000	4721170	2125	2125	2125	2125	0
140	20240315	185900	4721170	2125	2125	2125	2125	0
141	20240315	185800	4721170	2125	2125	2125	2125	0
142	20240315	185700	4721170	2125	2125	2125	2125	0
143	20240315	185600	4721170	2125	2125	2125	2125	0
144	20240315	185500	4721170	2125	2125	2125	2125	0
145	20240315	185400	4721170	2125	2125	2125	2125	0
146	20240315	185300	4721170	2125	2125	2125	2125	0
147	20240315	185200	4721170	2125	2125	2125	2125	0
148	20240315	185100	4721170	2125	2125	2125	2125	0
149	20240315	185000	4721170	2125	2125	2125	2125	0
150	20240315	184900	4721170	2125	2125	2125	2125	0
151	20240315	184800	4721170	2125	2125	2125	2125	0
152	20240315	184700	4721170	2125	2125	2125	2125	20
153	20240315	184600	4721170	2125	2125	2125	2125	0
154	20240315	184500	4721170	2125	2125	2125	2125	0
155	20240315	184400	4721170	2125	2125	2125	2125	0
156	20240315	184300	4721170	2125	2125	2125	2125	0
157	20240315	184200	4721170	2125	2125	2125	2125	0
158	20240315	184100	4721170	2125	2125	2125	2125	0
159	20240315	184000	4721170	2125	2125	2125	2125	0
160	20240315	183900	4721170	2125	2125	2125	2125	0
161	20240315	183800	4721170	2125	2125	2125	2125	0
162	20240315	183700	4721170	2125	2125	2125	2125	0
163	20240315	183600	4721170	2125	2125	2125	2125	0
164	20240315	183500	4721170	2125	2125	2125	2125	0
165	20240315	183400	4721170	2125	2125	2125	2125	0
166	20240315	183300	4721170	2125	2125	2125	2125	0
167	20240315	183200	4721170	2125	2125	2125	2125	0
168	20240315	183100	4721170	2125	2125	2125	2125	0
169	20240315	183000	4721170	2125	2125	2125	2125	0
170	20240315	182900	4721170	2125	2125	2125	2125	0
171	20240315	182800	4721170	2125	2125	2125	2125	0
172	20240315	182700	4721170	2125	2125	2125	2125	0
173	20240315	182600	4721170	2125	2125	2125	2125	0
174	20240315	182500	4721170	2125	2125	2125	2125	0
175	20240315	182400	4721170	2125	2125	2125	2125	0
176	20240315	182300	4721170	2125	2125	2125	2125	0
177	20240315	182200	4721170	2125	2125	2125	2125	0
178	20240315	182100	4721170	2125	2125	2125	2125	0
179	20240315	182000	4721170	2125	2125	2125	2125	0
180	20240315	181900	4721170	2125	2125	2125	2125	0
181	20240315	181800	4721170	2125	2125	2125	2125	0
182	20240315	181700	4721170	2125	2125	2125	2125	20
183	20240315	181600	4721170	2125	2125	2125	2125	0
184	20240315	181500	4721170	2125	2125	2125	2125	0
185	20240315	181400	4721170	2125	2125	2125	2125	0
186	20240315	181300	4721170	2125	2125	2125	2125	0
187	20240315	181200	4721170	2125	2125	2125	2125	0
188	20240315	181100	4721170	2125	2125	2125	2125	0
189	20240315	181000	4721170	2125	2125	2125	2125	0
190	20240315	180900	4721170	2125	2125	2125	2125	0
191	20240315	180800	4721170	2125	2125	2125	2125	0
192	20240315	180700	4721170	2125	2125	2125	2125	0
193	20240315	180600	4721170	2125	2125	2125	2125	0
194	20240315	180500	4721170	2125	2125	2125	2125	0
195	20240315	180400	4721170	2125	2125	2125	2125	0
196	20240315	180300	4721170	2125	2125	2125	2125	0
197	20240315	180200	4721170	2125	2125	2125	2125	0
198	20240315	180100	4721170	2125	2125	2125	2125	0
199	20240315	180000	4721170	2125	2125	2125	2125	0
200	20240315	175900	4721170	2125	2125	2125	2125	0
201	20240315	175800	4721170	2125	2125	2125	2125	0
202	20240315	175700	4721170	2125	2125	2125	2125	0
203	20240315	175600	4721170	2125	2125	2125	2125	0
204	20240315	175500	4721170	2125	2125	2125	2125	0
205	20240315	175400	4721170	2125	2125	2125	2125	0
206	20240315	175300	4721170	2125	2125	2125	2125	0
207	20240315	175200	4721170	2125	2125	2125	2125	0
208	20240315	175100	4721170	2125	2125	2125	2125	0
209	20240315	175000	4721170	2125	2125	2125	2125	0
210	20240315	174900	4721170	2125	2125	2125	2125	0
211	20240315	174800	4721170	2125	2125	2125	2125	0
212	20240315	174700	4721170	2125	2125	2125	2125	20
213	20240315	174600	4721170	2125	2125	2125	2125	0
214	20240315	174500	4721170	2125	2125	2125	2125	0
215	20240315	174400	4721170	2125	2125	2125	2125	0
216	20240315	174300	4721170	2125	2125	2125	2125	0
217	20240315	174200	4721170	2125	2125	2125	2125	0
218	20240315	174100	4721170	2125	2125	2125	2125	0
219	20240315	174000	4721170	2125	2125	2125	2125	0
220	20240315	173900	4721170	2125	2125	2125	2125	0
221	20240315	173800	4721170	2125	2125	2125	2125	0
222	20240315	173700	4721170	2125	2125	2125	2125	0
223	20240315	173600	4721170	2125	2125	2125	2125	0
224	20240315	173500	4721170	2125	2125	2125	2125	0
225	20240315	173400	4721170	2125	2125	2125	2125	0
226	20240315	173300	4721170	2125	2125	2125	2125	0
227	20240315	173200	4721170	2125	2125	2125	2125	0
228	20240315	173100	4721170	2125	2125	2125	2125	0
229	20240315	173000	4721170	2125	2125	2125	2125	0
230	20240315	172900	4721170	2125	2125	2125	2125	0
231	20240315	172800	4721170	2125	2125	2125	2125	0
232	20240315	172700	4721170	2125	2125	2125	2125	0
233	20240315	172600	4721170	2125	2125	2125	2125	0
234	20240315	172500	4721170	2125	2125	2125	2125	0
235	20240315	172400	4721170	2125	2125	2125	2125	0
236	20240315	172300	4721170	2125	2125	2125	2125	0
237	20240315	172200	4721170	2125	2125	2125	2125	0
238	20240315	172100	4721170	2125	2125	2125	2125	0
239	20240315	172000	4721170	2125	2125	2125	2125	0
240	20240315	171900	4721170	2125	2125	2125	2125	0
241	20240315	171800	4721170	2125	2125	2125	2125	0
242	20240315	171700	4721170	2125	2125	2125	2125	20
243	20240315	171600	4721170	2125	2125	2125	2125	0
244	20240315	171500	4721170	2125	2125	2125	2125	0
245	20240315	171400	4721170	2125	2125	2125	2125	0
246	20240315	171300	4721170	2125	2125	2125	2125	0
247	20240315	171200	4721170	2125	2125	2125	2125	0
248	20240315	171100	4721170	2125	2125	2125	2125	0
249	20240315	171000	4721170	2125	2125	2125	2125	0
250	20240315	170900	4721170	2125	2125	2125	2125	0
251	20240315	170800	4721170	2125	2125	2125	2125	0
252	20240315	170700	4721170	2125	2125	2125	2125	0
253	20240315	170600	4721170	2125	2125	2125	2125	0
254	20240315	170500	4721170	2125	2125	2125	2125	0
255	20240315	170400	4721170	2125	2125	2125	2125	0
256	20240315	170300	4721170	2125	2125	2125	2125	0
257	20240315	170200	4721170	2125	2125	2125	2125	0
258	20240315	170100	4721170	2125	2125	2125	2125	0
259	20240315	170000	4721170	2125	2125	2125	2125	0
260	20240315	165900	4721170	2125	2125	2125	2125	0
261	20240315	165800	4721170	2125	2125	2125	2125	0
262	20240315	165700	4721170	2125	2125	2125	2125	0
263	20240315	165600	4721170	2125	2125	2125	2125	0
264	20240315	165500	4721170	2125	2125	2125	2125	0
265	20240315	165400	4721170	2125	2125	2125	2125	0
266	20240315	165300	4721170	2125	2125	2125	2125	0
267	20240315	165200	4721170	2125	2125	2125	2125	0
268	20240315	165100	4721170	2125	2125	2125	2125	0
269	20240315	165000	4721170	2125	2125	2125	2125	0
270	20240315	164900	4721170	2125	2125	2125	2125	0
271	20240315	164800	4721170	2125	2125	2125	2125	0
272	20240315	164700	4721170	2125	2125	2125	2125	20
273	20240315	164600	4721170	2125	2125	2125	2125	0
274	20240315	164500	4721170	2125	2125	2125	2125	0
275	20240315	164400	4721170	2125	2125	2125	2125	0
276	20240315	164300	4721170	2125	2125	2125	2125	0
277	20240315	164200	4721170	2125	2125	2125	2125	0
278	20240315	164100	4721170	2125	2125	2125	2125	0
279	20240315	164000	4721170	2125	2125	2125	2125	0
280	20240315	163900	4721170	2125	2125	2125	2125	0
281	20240315	163800	4721170	2125	2125	2125	2125	0
282	20240315	163700	4721170	2125	2125	2125	2125	0
283	20240315	163600	4721170	2125	2125	2125	2125	0
284	20240315	163500	4721170	2125	2125	2125	2125	0
285	20240315	163400	4721170	2125	2125	2125	2125	0
286	20240315	163300	4721170	2125	2125	2125	2125	0
287	20240315	163200	4721170	2125	2125	2125	2125	0
288	20240315	163100	4721170	2125	2125	2125	2125	0
289	20240315	163000	4721170	2125	2125	2125	2125	0
290	20240315	162900	4721170	2125	2125	2125	2125	0
291	20240315	162800	4721170	2125	2125	2125	2125	0
292	20240315	162700	4721170	2125	2125	2125	2125	0
293	20240315	162600	4721170	2125	2125	2125	2125	0
294	20240315	162500	4721170	2125	2125	2125	2125	0
295	20240315	162400	4721170	2125	2125	2125	2125	0
296	20240315	162300	4721170	2125	2125	2125	2125	0
297	20240315	162200	4721170	2125	2125	2125	2125	0
298	20240315	162100	4721170	2125	2125	2125	2125	0
299	20240315	162000	4721170	2125	2125	2125	2125	0
300	20240315	161900	4721170	2125	2125	2125	2125	0
301	20240315	161800	4721170	2125	2125	2125	2125	0
302	20240315	161700	4721170	2125	2125	2125	2125	20
303	20240315	161600	4721170	2125	2125	2125	2125	0
304	20240315	161500	4721170	2125	2125	2125	2125	0
305	20240315	161400	4721170	2125	2125	2125	2125	0
306	20240315	161300	4721170	2125	2125	2125	2125	0
307	20240315	161200	4721170	2125	2125	2125	2125	0
308	20240315	161100	4721170	2125	2125	2125	2125	0
309	20240315	161000	4721170	2125	2125	2125	2125	0
310	20240315	160900	4721170	2125	2125	2125	2125	0
311	20240315	160800	4721170	2125	2125	2125	2125	0
312	20240315	160700	4721170	2125	2125	2125	2125	0
313	20240315	160600	4721170	2125	2125	2125	2125	0
314	20240315	160500	4721170	2125	2125	2125	2125	0
315	20240315	160400	4721170	2125	2125	2125	2125	0
316	20240315	160300	4721170	2125	2125	2125	2125	0
317	20240315	160200	4721170	2125	2125	2125	2125	0
318	20240315	160100	4721170	2125	2125	2125	2125	0
319	20240315	160000	4721170	2125	2125	2125	2125	0
320	20240315	155900	4721170	2125	2125	2125	2125	0
321	20240315	155800	4721170	2125	2125	2125	2125	0
322	20240315	155700	4721170	2125	2125	2125	2125	0
323	20240315	155600	4721170	2125	2125	2125	2125	0
324	20240315	155500	4721170	2125	2125	2125	2125	0
325	20240315	155400	4721170	2125	2125	2125	2125	0
326	20240315	155300	4721170	2125	2125	2125	2125	0
327	20240315	155200	4721170	2125	2125	2125	2125	0
328	20240315	155100	4721170	2125	2125	2125	2125	0
329	20240315	155000	4721170	2125	2125	2125	2125	0
330	20240315	154900	4721170	2125	2125	2125	2125	0
331	20240315	154800	4721170	2125	2125	2125	2125	0
332	20240315	154700	4721170	2125	2125	2125	2125	20
333	20240315	154600	4721170	2125	2125	2125	2125	0
334	20240315	154500	4721170	2125	2125	2125	2125	0
335	20240315	154400	4721170	2125	2125	2125	2125	0
336	20240315	154300	4721170	2125	2125	2125	2125	0
337	20240315	154200	4721170	2125	2125	2125	2125	0
338	20240315	154100	4721170	2125	2125	2125	2125	0
339	20240315	154000	4721170	2125	2125	2125	2125	0
340	20240315	153900	4721170	2125	2125	2125	2125	0
341	20240315	153800	4721170	2125	2125	2125	2125	0
342	20240315	153700	4721170	2125	2125	2125	2125	0
343	20240315	153600	4721170	2125	2125	2125	2125	0
344	20240315	153500	4721170	2125	2125	2125	2125	0
345	20240315	153400	4721170	2125	2125	2125	2125	0
346	20240315	153300	4721170	2125	2125	2125	2125	0
347	20240315	153200	4721170	2125	2125	2125	2125	0
348	20240315	153100	4721170	2125	2125	2125	2125	0
349	20240315	153000	4721170	2125	2125	2125	2125	0
350	20240315	152900	4721170	2125	2125	2125	2125	0
351	20240315	152800	4721170	2125	2125	2125	2125	0
352	20240315	152700	4721170	2125	2125	2125	2125	0
353	20240315	152600	4721170	2125	2125	2125	2125	0
354	20240315	152500	4721170	2125	2125	2125	2125	0
355	20240315	152400	4721170	2125	2125	2125	2125	0
356	20240315	152300	4721170	2125	2125	2125	2125	0
357	20240315	152200	4721170	2125	2125	2125	2125	0
358	20240315	152100	4721170	2125	2125	2125	2125	0
359	20240315	152000	4721170	2125	2125	2125	2125	0
360	20240315	151900	4721170	2125	2125	2125	2125	0
361	20240315	151800	4721170	2125	2125	2125	2125	20
362	20240315	151700	4678670	2125	2125	2125	2125	0
363	20240315	151600	4678670	2125	2125	2125	2125	0
364	20240315	151500	4678670	2125	2125	2125	2125	0
365	20240315	151400	4678670	2125	2125	2125	2125	19
366	20240315	151300	4638295	2125	2125	2125	2125	0
367	20240315	151200	4638295	2125	2125	2125	2125	0
368	20240315	151100	4638295	2125	2125	2125	2125	0
369	20240315	151000	4638295	2125	2125	2125	2125	19
370	20240315	150900	4597920	2130	2130	2130	2130	0
371	20240315	150800	4597920	2130	2130	2130	2130	0
372	20240315	150700	4597920	2130	2130	2130	2130	0
373	20240315	150600	4597920	2130	2130	2130	2130	19
374	20240315	150500	4557450	2130	2130	2130	2130	0
375	20240315	150400	4557450	2130	2130	2130	2130	0
376	20240315	150300	4557450	2130	2130	2130	2130	0
377	20240315	150200	4557450	2130	2130	2130	2130	19
378	20240315	150100	4516980	2130	2130	2130	2130	0
379	20240315	150000	4516980	2130	2130	2130	2130	0
380	20240315	145900	4516980	2130	2130	2130	2130	0
381	20240315	145800	4516980	2130	2130	2130	2130	20
382	20240315	145700	4474380	2130	2130	2130	2130	0
383	20240315	145600	4474380	2130	2130	2130	2130	0
384	20240315	145500	4474380	2130	2130	2130	2130	0
385	20240315	145400	4474380	2130	2130	2130	2130	20
386	20240315	145300	4431780	2130	2130	2130	2130	0
387	20240315	145200	4431780	2130	2130	2130	2130	0
388	20240315	145100	4431780	2130	2130	2130	2130	0
389	20240315	145000	4431780	2130	2130	2130	2130	19
390	20240315	144900	4391310	2130	2130	2130	2130	0
391	20240315	144800	4391310	2130	2130	2130	2130	0
392	20240315	144700	4391310	2130	2130	2130	2130	0
393	20240315	144600	4391310	2130	2130	2130	2130	19
394	20240315	144500	4350840	2130	2130	2130	2130	0
395	20240315	144400	4350840	2130	2130	2130	2130	0
396	20240315	144300	4350840	2130	2130	2130	2130	20
397	20240315	144200	4308240	2130	2130	2130	2130	0
398	20240315	144100	4308240	2130	2130	2130	2130	0
399	20240315	144000	4308240	2130	2130	2130	2130	0
400	20240315	143900	4308240	2130	2130	2130	2130	19
401	20240315	143800	4267770	2130	2130	2130	2130	0
402	20240315	143700	4267770	2130	2130	2130	2130	0
403	20240315	143600	4267770	2130	2130	2130	2130	0
404	20240315	143500	4267770	2130	2130	2130	2130	19
405	20240315	143400	4227300	2130	2130	2130	2130	0
406	20240315	143300	4227300	2130	2130	2130	2130	0
407	20240315	143200	4227300	2130	2130	2130	2130	0
408	20240315	143100	4227300	2130	2130	2130	2130	19
409	20240315	143000	4186830	2130	2130	2130	2130	0
410	20240315	142900	4186830	2130	2130	2130	2130	0
411	20240315	142800	4186830	2130	2130	2130	2130	0
412	20240315	142700	4186830	2130	2130	2130	2130	19
413	20240315	142600	4146360	2130	2130	2130	2130	0
414	20240315	142500	4146360	2130	2130	2130	2130	0
415	20240315	142400	4146360	2130	2130	2130	2130	0
416	20240315	142300	4146360	2130	2130	2130	2130	19
417	20240315	142200	4105890	2130	2130	2130	2130	0
418	20240315	142100	4105890	2130	2130	2130	2130	0
419	20240315	142000	4105890	2130	2130	2130	2130	0
420	20240315	141900	4105890	2130	2130	2130	2130	20
421	20240315	141800	4063290	2130	2130	2130	2130	0
422	20240315	141700	4063290	2130	2130	2130	2130	0
423	20240315	141600	4063290	2130	2130	2130	2130	0
424	20240315	141500	4063290	2130	2130	2130	2130	19
425	20240315	141400	4022820	2130	2130	2130	2130	0
426	20240315	141300	4022820	2130	2130	2130	2130	0
427	20240315	141200	4022820	2130	2130	2130	2130	0
428	20240315	141100	4022820	2130	2130	2130	2130	20
429	20240315	141000	3980220	2130	2130	2130	2130	0
430	20240315	140900	3980220	2130	2130	2130	2130	0
431	20240315	140800	3980220	2130	2130	2130	2130	19
432	20240315	140700	3939750	2130	2130	2130	2130	0
433	20240315	140600	3939750	2130	2130	2130	2130	0
434	20240315	140500	3939750	2130	2130	2130	2130	0
435	20240315	140400	3939750	2130	2130	2130	2130	20
436	20240315	140300	3897150	2130	2130	2130	2130	0
437	20240315	140200	3897150	2130	2130	2130	2130	0
438	20240315	140100	3897150	2130	2130	2130	2130	0
439	20240315	140000	3897150	2130	2130	2130	2130	19
440	20240315	135900	3856680	2130	2130	2130	2130	0
441	20240315	135800	3856680	2130	2130	2130	2130	0
442	20240315	135700	3856680	2130	2130	2130	2130	0
443	20240315	135600	3856680	2130	2130	2130	2130	19
444	20240315	135500	3816210	2130	2130	2130	2130	0
445	20240315	135400	3816210	2130	2130	2130	2130	0
446	20240315	135300	3816210	2130	2130	2130	2130	0
447	20240315	135200	3816210	2130	2130	2130	2130	19
448	20240315	135100	3775740	2130	2130	2130	2130	0
449	20240315	135000	3775740	2130	2130	2130	2130	0
450	20240315	134900	3775740	2130	2130	2130	2130	0
451	20240315	134800	3775740	2130	2130	2130	2130	19
452	20240315	134700	3735270	2130	2130	2130	2130	0
453	20240315	134600	3735270	2130	2130	2130	2130	0
454	20240315	134500	3735270	2130	2130	2130	2130	0
455	20240315	134400	3735270	2130	2130	2130	2130	20
456	20240315	134300	3692670	2130	2130	2130	2130	0
457	20240315	134200	3692670	2130	2130	2130	2130	0
458	20240315	134100	3692670	2130	2130	2130	2130	0
459	20240315	134000	3692670	2130	2130	2130	2130	19
460	20240315	133900	3652200	2130	2130	2130	2130	0
461	20240315	133800	3652200	2130	2130	2130	2130	19
462	20240315	133700	3611730	2125	2125	2125	2125	0
463	20240315	133600	3611730	2125	2125	2125	2125	0
464	20240315	133500	3611730	2125	2125	2125	2125	1
465	20240315	133400	3609605	2130	2130	2130	2130	0
466	20240315	133300	3609605	2130	2130	2130	2130	19
467	20240315	133200	3569135	2130	2130	2130	2130	0
468	20240315	133100	3569135	2130	2130	2130	2130	0
469	20240315	133000	3569135	2130	2130	2130	2130	0
470	20240315	132900	3569135	2130	2130	2130	2130	19
471	20240315	132800	3528665	2130	2130	2130	2130	0
472	20240315	132700	3528665	2130	2130	2130	2130	0
473	20240315	132600	3528665	2130	2130	2130	2130	0
474	20240315	132500	3528665	2130	2130	2130	2130	20
475	20240315	132400	3486065	2130	2130	2130	2130	0
476	20240315	132300	3486065	2130	2130	2130	2130	0
477	20240315	132200	3486065	2130	2130	2130	2130	0
478	20240315	132100	3486065	2130	2130	2130	2130	19
479	20240315	132000	3445595	2130	2130	2130	2130	0
480	20240315	131900	3445595	2130	2130	2130	2130	0
481	20240315	131800	3445595	2130	2130	2130	2130	0
482	20240315	131700	3445595	2130	2125	2130	2125	19
483	20240315	131600	3405130	2130	2130	2130	2130	0
484	20240315	131500	3405130	2130	2130	2130	2130	0
485	20240315	131400	3405130	2130	2130	2130	2130	0
486	20240315	131300	3405130	2130	2130	2130	2130	19
487	20240315	131200	3364660	2130	2130	2130	2130	0
488	20240315	131100	3364660	2130	2130	2130	2130	0
489	20240315	131000	3364660	2130	2130	2130	2130	0
490	20240315	130900	3364660	2130	2130	2130	2130	19
491	20240315	130800	3324190	2130	2130	2130	2130	0
492	20240315	130700	3324190	2130	2130	2130	2130	0
493	20240315	130600	3324190	2130	2130	2130	2130	0
494	20240315	130500	3324190	2130	2125	2130	2125	19
495	20240315	130400	3283725	2130	2130	2130	2130	0
496	20240315	130300	3283725	2130	2130	2130	2130	0
497	20240315	130200	3283725	2130	2130	2130	2130	19
498	20240315	130100	3243255	2130	2130	2130	2130	0
499	20240315	130000	3243255	2130	2130	2130	2130	0
500	20240315	125900	3243255	2130	2130	2130	2130	0
501	20240315	125800	3243255	2130	2130	2130	2130	19
502	20240315	125700	3202785	2130	2130	2130	2130	0
503	20240315	125600	3202785	2130	2130	2130	2130	0
504	20240315	125500	3202785	2130	2130	2130	2130	0
505	20240315	125400	3202785	2130	2125	2130	2125	20
506	20240315	125300	3160190	2130	2130	2130	2130	0
507	20240315	125200	3160190	2130	2130	2130	2130	0
508	20240315	125100	3160190	2130	2130	2130	2130	0
509	20240315	125000	3160190	2130	2130	2130	2130	20
510	20240315	124900	3117590	2130	2130	2130	2130	0
511	20240315	124800	3117590	2130	2130	2130	2130	0
512	20240315	124700	3117590	2130	2130	2130	2130	0
513	20240315	124600	3117590	2130	2130	2130	2130	19
514	20240315	124500	3077120	2130	2130	2130	2130	0
515	20240315	124400	3077120	2130	2130	2130	2130	0
516	20240315	124300	3077120	2130	2130	2130	2130	0
517	20240315	124200	3077120	2130	2130	2130	2130	20
518	20240315	124100	3034520	2130	2130	2130	2130	213
519	20240315	124000	2580830	2130	2130	2130	2130	0
520	20240315	123900	2580830	2130	2130	2130	2130	20
521	20240315	123800	2538230	2125	2125	2125	2125	58
522	20240315	123700	2414980	2125	2125	2125	2125	0
523	20240315	123600	2414980	2125	2125	2125	2125	0
524	20240315	123500	2414980	2125	2125	2125	2125	0
525	20240315	123400	2414980	2125	2125	2125	2125	20
526	20240315	123300	2372480	2125	2125	2125	2125	0
527	20240315	123200	2372480	2125	2125	2125	2125	0
528	20240315	123100	2372480	2125	2125	2125	2125	19
529	20240315	123000	2332105	2125	2125	2125	2125	0
530	20240315	122900	2332105	2125	2125	2125	2125	0
531	20240315	122800	2332105	2125	2125	2125	2125	0
532	20240315	122700	2332105	2125	2125	2125	2125	20
533	20240315	122600	2289605	2125	2125	2125	2125	0
534	20240315	122500	2289605	2125	2125	2125	2125	0
535	20240315	122400	2289605	2125	2125	2125	2125	0
536	20240315	122300	2289605	2125	2125	2125	2125	19
537	20240315	122200	2249230	2130	2130	2130	2130	0
538	20240315	122100	2249230	2130	2130	2130	2130	0
539	20240315	122000	2249230	2130	2130	2130	2130	0
540	20240315	121900	2249230	2130	2130	2130	2130	20
541	20240315	121800	2206630	2130	2130	2130	2130	0
542	20240315	121700	2206630	2130	2130	2130	2130	0
543	20240315	121600	2206630	2130	2130	2130	2130	0
544	20240315	121500	2206630	2130	2125	2130	2125	19
545	20240315	121400	2166165	2130	2130	2130	2130	0
546	20240315	121300	2166165	2130	2130	2130	2130	0
547	20240315	121200	2166165	2130	2130	2130	2130	0
548	20240315	121100	2166165	2130	2130	2130	2130	20
549	20240315	121000	2123565	2130	2130	2130	2130	0
550	20240315	120900	2123565	2130	2130	2130	2130	0
551	20240315	120800	2123565	2130	2130	2130	2130	0
552	20240315	120700	2123565	2130	2125	2130	2125	20
553	20240315	120600	2080970	2130	2130	2130	2130	0
554	20240315	120500	2080970	2130	2130	2130	2130	0
555	20240315	120400	2080970	2130	2130	2130	2130	0
556	20240315	120300	2080970	2130	2130	2130	2130	20
557	20240315	120200	2038370	2130	2130	2130	2130	0
558	20240315	120100	2038370	2130	2130	2130	2130	0
559	20240315	120000	2038370	2130	2130	2130	2130	0
560	20240315	115900	2038370	2130	2130	2130	2130	20
561	20240315	115800	1995770	2130	2130	2130	2130	0
562	20240315	115700	1995770	2130	2130	2130	2130	0
563	20240315	115600	1995770	2130	2125	2130	2125	20
564	20240315	115500	1953175	2130	2130	2130	2130	0
565	20240315	115400	1953175	2130	2130	2130	2130	0
566	20240315	115300	1953175	2130	2130	2130	2130	0
567	20240315	115200	1953175	2130	2130	2130	2130	20
568	20240315	115100	1910575	2130	2130	2130	2130	0
569	20240315	115000	1910575	2130	2130	2130	2130	0
570	20240315	114900	1910575	2130	2130	2130	2130	0
571	20240315	114800	1910575	2130	2130	2130	2130	19
572	20240315	114700	1870105	2130	2130	2130	2130	0
573	20240315	114600	1870105	2130	2130	2130	2130	0
574	20240315	114500	1870105	2130	2130	2130	2130	0
575	20240315	114400	1870105	2130	2125	2130	2125	20
576	20240315	114300	1827510	2130	2130	2130	2130	0
577	20240315	114200	1827510	2130	2130	2130	2130	0
578	20240315	114100	1827510	2130	2130	2130	2130	0
579	20240315	114000	1827510	2130	2130	2130	2130	20
580	20240315	113900	1784910	2130	2130	2130	2130	0
581	20240315	113800	1784910	2130	2130	2130	2130	0
582	20240315	113700	1784910	2130	2130	2130	2130	0
583	20240315	113600	1784910	2130	2130	2130	2130	19
584	20240315	113500	1744440	2130	2130	2130	2130	0
585	20240315	113400	1744440	2130	2130	2130	2130	0
586	20240315	113300	1744440	2130	2130	2130	2130	0
587	20240315	113200	1744440	2130	2130	2130	2130	20
588	20240315	113100	1701840	2130	2130	2130	2130	0
589	20240315	113000	1701840	2130	2130	2130	2130	0
590	20240315	112900	1701840	2130	2130	2130	2130	0
591	20240315	112800	1701840	2130	2130	2130	2130	20
592	20240315	112700	1659240	2130	2130	2130	2130	0
593	20240315	112600	1659240	2130	2130	2130	2130	0
594	20240315	112500	1659240	2130	2125	2130	2125	20
595	20240315	112400	1616645	2130	2130	2130	2130	0
596	20240315	112300	1616645	2130	2130	2130	2130	0
597	20240315	112200	1616645	2130	2130	2130	2130	0
598	20240315	112100	1616645	2130	2130	2130	2130	19
599	20240315	112000	1576175	2130	2130	2130	2130	0
600	20240315	111900	1576175	2130	2130	2130	2130	0
601	20240315	111800	1576175	2130	2130	2130	2130	0
602	20240315	111700	1576175	2130	2125	2130	2125	20
603	20240315	111600	1533580	2130	2130	2130	2130	0
604	20240315	111500	1533580	2130	2130	2130	2130	0
605	20240315	111400	1533580	2130	2130	2130	2130	0
606	20240315	111300	1533580	2130	2130	2130	2130	19
607	20240315	111200	1493110	2130	2130	2130	2130	0
608	20240315	111100	1493110	2130	2130	2130	2130	0
609	20240315	111000	1493110	2130	2130	2130	2130	0
610	20240315	110900	1493110	2130	2130	2130	2130	19
611	20240315	110800	1452640	2130	2130	2130	2130	0
612	20240315	110700	1452640	2130	2130	2130	2130	0
613	20240315	110600	1452640	2130	2130	2130	2130	0
614	20240315	110500	1452640	2130	2125	2130	2125	19
615	20240315	110400	1412175	2130	2130	2130	2130	0
616	20240315	110300	1412175	2130	2130	2130	2130	0
617	20240315	110200	1412175	2130	2130	2130	2130	0
618	20240315	110100	1412175	2130	2130	2130	2130	20
619	20240315	110000	1369575	2130	2130	2130	2130	0
620	20240315	105900	1369575	2130	2130	2130	2130	0
621	20240315	105800	1369575	2130	2130	2130	2130	0
622	20240315	105700	1369575	2130	2130	2130	2130	19
623	20240315	105600	1329105	2130	2130	2130	2130	0
624	20240315	105500	1329105	2130	2130	2130	2130	0
625	20240315	105400	1329105	2130	2125	2130	2125	19
626	20240315	105300	1288640	2130	2130	2130	2130	0
627	20240315	105200	1288640	2130	2130	2130	2130	0
628	20240315	105100	1288640	2130	2130	2130	2130	0
629	20240315	105000	1288640	2130	2130	2130	2130	19
630	20240315	104900	1248170	2130	2130	2130	2130	0
631	20240315	104800	1248170	2130	2130	2130	2130	0
632	20240315	104700	1248170	2130	2130	2130	2130	0
633	20240315	104600	1248170	2130	2125	2130	2125	19
634	20240315	104500	1207705	2130	2130	2130	2130	0
635	20240315	104400	1207705	2130	2130	2130	2130	0
636	20240315	104300	1207705	2130	2130	2130	2130	0
637	20240315	104200	1207705	2130	2130	2130	2130	19
638	20240315	104100	1167235	2130	2130	2130	2130	0
639	20240315	104000	1167235	2130	2130	2130	2130	0
640	20240315	103900	1167235	2130	2130	2130	2130	0
641	20240315	103800	1167235	2130	2130	2130	2130	20
642	20240315	103700	1124635	2130	2130	2130	2130	0
643	20240315	103600	1124635	2130	2130	2130	2130	0
644	20240315	103500	1124635	2130	2130	2130	2130	0
645	20240315	103400	1124635	2130	2125	2130	2125	20
646	20240315	103300	1082040	2130	2130	2130	2130	0
647	20240315	103200	1082040	2130	2130	2130	2130	0
648	20240315	103100	1082040	2130	2130	2130	2130	0
649	20240315	103000	1082040	2130	2130	2130	2130	20
650	20240315	102900	1039440	2130	2130	2130	2130	0
651	20240315	102800	1039440	2130	2130	2130	2130	0
652	20240315	102700	1039440	2130	2125	2130	2125	20
653	20240315	102600	996845	2130	2130	2130	2130	0
654	20240315	102500	996845	2130	2130	2130	2130	0
655	20240315	102400	996845	2130	2130	2130	2130	0
656	20240315	102300	996845	2130	2130	2130	2130	19
657	20240315	102200	956375	2130	2130	2130	2130	0
658	20240315	102100	956375	2130	2130	2130	2130	0
659	20240315	102000	956375	2130	2130	2130	2130	0
660	20240315	101900	956375	2130	2130	2130	2130	19
661	20240315	101800	915905	2130	2130	2130	2130	0
662	20240315	101700	915905	2130	2130	2130	2130	0
663	20240315	101600	915905	2130	2130	2130	2130	0
664	20240315	101500	915905	2130	2130	2130	2130	20
665	20240315	101400	873305	2130	2130	2130	2130	0
666	20240315	101300	873305	2130	2130	2130	2130	0
667	20240315	101200	873305	2130	2130	2130	2130	0
668	20240315	101100	873305	2130	2125	2130	2125	19
669	20240315	101000	832840	2130	2130	2130	2130	20
670	20240315	100900	790240	2130	2130	2130	2130	0
671	20240315	100800	790240	2130	2130	2130	2130	0
672	20240315	100700	790240	2130	2130	2130	2130	0
673	20240315	100600	790240	2130	2130	2130	2130	20
674	20240315	100500	747640	2130	2130	2130	2130	0
675	20240315	100400	747640	2130	2130	2130	2130	0
676	20240315	100300	747640	2130	2130	2130	2130	0
677	20240315	100200	747640	2130	2130	2130	2130	19
678	20240315	100100	707170	2130	2130	2130	2130	20
679	20240315	100000	664570	2130	2130	2130	2130	0
680	20240315	095900	664570	2130	2130	2130	2130	0
681	20240315	095800	664570	2130	2130	2130	2130	0
682	20240315	095700	664570	2130	2125	2130	2125	19
683	20240315	095600	624105	2130	2130	2130	2130	218
684	20240315	095500	159765	2135	2135	2135	2135	0
685	20240315	095400	159765	2135	2135	2135	2135	0
686	20240315	095300	159765	2135	2135	2135	2135	0
687	20240315	095200	159765	2135	2135	2135	2135	0
688	20240315	095100	159765	2135	2135	2135	2135	0
689	20240315	095000	159765	2135	2135	2135	2135	0
690	20240315	094900	159765	2135	2135	2135	2135	0
691	20240315	094800	159765	2135	2135	2135	2135	0
692	20240315	094700	159765	2135	2135	2135	2135	0
693	20240315	094600	159765	2135	2135	2135	2135	0
694	20240315	094500	159765	2135	2135	2135	2135	0
695	20240315	094400	159765	2135	2135	2135	2135	0
696	20240315	094300	159765	2135	2135	2135	2135	0
697	20240315	094200	159765	2135	2135	2135	2135	0
698	20240315	094100	159765	2135	2135	2135	2135	0
699	20240315	094000	159765	2135	2135	2135	2135	0
700	20240315	093900	159765	2135	2135	2135	2135	0
701	20240315	093800	159765	2135	2135	2135	2135	0
702	20240315	093700	159765	2135	2135	2135	2135	0
703	20240315	093600	159765	2135	2135	2135	2135	0
704	20240315	093500	159765	2135	2135	2135	2135	0
705	20240315	093400	159765	2135	2135	2135	2135	0
706	20240315	093300	159765	2135	2135	2135	2135	0
707	20240315	093200	159765	2135	2135	2135	2135	0
708	20240315	093100	159765	2135	2135	2135	2135	0
709	20240315	093000	159765	2135	2135	2135	2135	0
710	20240315	092900	159765	2135	2135	2135	2135	0
711	20240315	092800	159765	2135	2135	2135	2135	0
712	20240315	092700	159765	2135	2135	2135	2135	0
713	20240315	092600	159765	2135	2135	2135	2135	0
714	20240315	092500	159765	2135	2135	2135	2135	0
715	20240315	092400	159765	2135	2135	2135	2135	0
716	20240315	092300	159765	2135	2135	2135	2135	0
717	20240315	092200	159765	2135	2135	2135	2135	0
718	20240315	092100	159765	2135	2135	2135	2135	0
719	20240315	092000	159765	2135	2135	2135	2135	0
720	20240315	091900	159765	2135	2135	2135	2135	3
721	20240315	091800	153360	2130	2130	2130	2130	0
722	20240315	091700	153360	2130	2130	2130	2130	0
723	20240315	091600	153360	2130	2130	2130	2130	0
724	20240315	091500	153360	2130	2130	2130	2130	0
725	20240315	091400	153360	2130	2130	2130	2130	0
726	20240315	091300	153360	2130	2130	2130	2130	0
727	20240315	091200	153360	2130	2130	2130	2130	0
728	20240315	091100	153360	2130	2130	2130	2130	13
729	20240315	091000	125670	2130	2130	2130	2130	0
730	20240315	090900	125670	2130	2130	2130	2130	0
731	20240315	090800	125670	2130	2130	2130	2130	39
732	20240315	090700	42600	2130	2130	2130	2130	0
733	20240315	090600	42600	2130	2130	2130	2130	0
734	20240315	090500	42600	2130	2130	2130	2130	0
735	20240315	090400	42600	2130	2130	2130	2130	0
736	20240315	090300	42600	2130	2130	2130	2130	1
737	20240315	090200	40470	2130	2130	2130	2130	0
738	20240315	090100	40470	2130	2130	2130	2130	0
739	20240315	090000	40470	2130	2130	2130	2130	19