KissMeData/114920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201200	13879000	1600	1600	1600	1600	65
3	20240314	201100	13879000	1600	1600	1600	1600	0
4	20240314	201000	13879000	1600	1600	1600	1600	0
5	20240314	200900	13879000	1600	1600	1600	1600	0
6	20240314	200800	13879000	1600	1600	1600	1600	0
7	20240314	200700	13879000	1600	1600	1600	1600	0
8	20240314	200600	13879000	1600	1600	1600	1600	0
9	20240314	200500	13879000	1600	1600	1600	1600	0
10	20240314	200400	13879000	1600	1600	1600	1600	0
11	20240314	200300	13879000	1600	1600	1600	1600	0
12	20240314	200200	13879000	1600	1600	1600	1600	0
13	20240314	200100	13879000	1600	1600	1600	1600	0
14	20240314	200000	13879000	1600	1600	1600	1600	0
15	20240314	195900	13879000	1600	1600	1600	1600	0
16	20240314	195800	13879000	1600	1600	1600	1600	0
17	20240314	195700	13879000	1600	1600	1600	1600	0
18	20240314	195600	13879000	1600	1600	1600	1600	0
19	20240314	195500	13879000	1600	1600	1600	1600	0
20	20240314	195400	13879000	1600	1600	1600	1600	0
21	20240314	195300	13879000	1600	1600	1600	1600	0
22	20240314	195200	13879000	1600	1600	1600	1600	0
23	20240314	195100	13879000	1600	1600	1600	1600	0
24	20240314	195000	13879000	1600	1600	1600	1600	0
25	20240314	194900	13879000	1600	1600	1600	1600	0
26	20240314	194800	13879000	1600	1600	1600	1600	0
27	20240314	194700	13879000	1600	1600	1600	1600	0
28	20240314	194600	13879000	1600	1600	1600	1600	0
29	20240314	194500	13879000	1600	1600	1600	1600	0
30	20240314	194400	13879000	1600	1600	1600	1600	0
31	20240314	194300	13879000	1600	1600	1600	1600	0
32	20240314	194200	13879000	1600	1600	1600	1600	65
33	20240314	194100	13879000	1600	1600	1600	1600	0
34	20240314	194000	13879000	1600	1600	1600	1600	0
35	20240314	193900	13879000	1600	1600	1600	1600	0
36	20240314	193800	13879000	1600	1600	1600	1600	0
37	20240314	193700	13879000	1600	1600	1600	1600	0
38	20240314	193600	13879000	1600	1600	1600	1600	0
39	20240314	193500	13879000	1600	1600	1600	1600	0
40	20240314	193400	13879000	1600	1600	1600	1600	0
41	20240314	193300	13879000	1600	1600	1600	1600	0
42	20240314	193200	13879000	1600	1600	1600	1600	0
43	20240314	193100	13879000	1600	1600	1600	1600	0
44	20240314	193000	13879000	1600	1600	1600	1600	0
45	20240314	192900	13879000	1600	1600	1600	1600	0
46	20240314	192800	13879000	1600	1600	1600	1600	0
47	20240314	192700	13879000	1600	1600	1600	1600	0
48	20240314	192600	13879000	1600	1600	1600	1600	0
49	20240314	192500	13879000	1600	1600	1600	1600	0
50	20240314	192400	13879000	1600	1600	1600	1600	0
51	20240314	192300	13879000	1600	1600	1600	1600	0
52	20240314	192200	13879000	1600	1600	1600	1600	0
53	20240314	192100	13879000	1600	1600	1600	1600	0
54	20240314	192000	13879000	1600	1600	1600	1600	0
55	20240314	191900	13879000	1600	1600	1600	1600	0
56	20240314	191800	13879000	1600	1600	1600	1600	0
57	20240314	191700	13879000	1600	1600	1600	1600	0
58	20240314	191600	13879000	1600	1600	1600	1600	0
59	20240314	191500	13879000	1600	1600	1600	1600	0
60	20240314	191400	13879000	1600	1600	1600	1600	0
61	20240314	191300	13879000	1600	1600	1600	1600	0
62	20240314	191200	13879000	1600	1600	1600	1600	65
63	20240314	191100	13879000	1600	1600	1600	1600	0
64	20240314	191000	13879000	1600	1600	1600	1600	0
65	20240314	190900	13879000	1600	1600	1600	1600	0
66	20240314	190800	13879000	1600	1600	1600	1600	0
67	20240314	190700	13879000	1600	1600	1600	1600	0
68	20240314	190600	13879000	1600	1600	1600	1600	0
69	20240314	190500	13879000	1600	1600	1600	1600	0
70	20240314	190400	13879000	1600	1600	1600	1600	0
71	20240314	190300	13879000	1600	1600	1600	1600	0
72	20240314	190200	13879000	1600	1600	1600	1600	0
73	20240314	190100	13879000	1600	1600	1600	1600	0
74	20240314	190000	13879000	1600	1600	1600	1600	0
75	20240314	185900	13879000	1600	1600	1600	1600	0
76	20240314	185800	13879000	1600	1600	1600	1600	0
77	20240314	185700	13879000	1600	1600	1600	1600	0
78	20240314	185600	13879000	1600	1600	1600	1600	0
79	20240314	185500	13879000	1600	1600	1600	1600	0
80	20240314	185400	13879000	1600	1600	1600	1600	0
81	20240314	185300	13879000	1600	1600	1600	1600	0
82	20240314	185200	13879000	1600	1600	1600	1600	0
83	20240314	185100	13879000	1600	1600	1600	1600	0
84	20240314	185000	13879000	1600	1600	1600	1600	0
85	20240314	184900	13879000	1600	1600	1600	1600	0
86	20240314	184800	13879000	1600	1600	1600	1600	0
87	20240314	184700	13879000	1600	1600	1600	1600	0
88	20240314	184600	13879000	1600	1600	1600	1600	0
89	20240314	184500	13879000	1600	1600	1600	1600	0
90	20240314	184400	13879000	1600	1600	1600	1600	0
91	20240314	184300	13879000	1600	1600	1600	1600	0
92	20240314	184200	13879000	1600	1600	1600	1600	65
93	20240314	184100	13879000	1600	1600	1600	1600	0
94	20240314	184000	13879000	1600	1600	1600	1600	0
95	20240314	183900	13879000	1600	1600	1600	1600	0
96	20240314	183800	13879000	1600	1600	1600	1600	0
97	20240314	183700	13879000	1600	1600	1600	1600	0
98	20240314	183600	13879000	1600	1600	1600	1600	0
99	20240314	183500	13879000	1600	1600	1600	1600	0
100	20240314	183400	13879000	1600	1600	1600	1600	0
101	20240314	183300	13879000	1600	1600	1600	1600	0
102	20240314	183200	13879000	1600	1600	1600	1600	0
103	20240314	183100	13879000	1600	1600	1600	1600	0
104	20240314	183000	13879000	1600	1600	1600	1600	0
105	20240314	182900	13879000	1600	1600	1600	1600	0
106	20240314	182800	13879000	1600	1600	1600	1600	0
107	20240314	182700	13879000	1600	1600	1600	1600	0
108	20240314	182600	13879000	1600	1600	1600	1600	0
109	20240314	182500	13879000	1600	1600	1600	1600	0
110	20240314	182400	13879000	1600	1600	1600	1600	0
111	20240314	182300	13879000	1600	1600	1600	1600	0
112	20240314	182200	13879000	1600	1600	1600	1600	0
113	20240314	182100	13879000	1600	1600	1600	1600	0
114	20240314	182000	13879000	1600	1600	1600	1600	0
115	20240314	181900	13879000	1600	1600	1600	1600	0
116	20240314	181800	13879000	1600	1600	1600	1600	0
117	20240314	181700	13879000	1600	1600	1600	1600	0
118	20240314	181600	13879000	1600	1600	1600	1600	0
119	20240314	181500	13879000	1600	1600	1600	1600	0
120	20240314	181400	13879000	1600	1600	1600	1600	0
121	20240314	181300	13879000	1600	1600	1600	1600	0
122	20240314	181200	13879000	1600	1600	1600	1600	65
123	20240314	181100	13879000	1600	1600	1600	1600	0
124	20240314	181000	13879000	1600	1600	1600	1600	0
125	20240314	180900	13879000	1600	1600	1600	1600	0
126	20240314	180800	13879000	1600	1600	1600	1600	0
127	20240314	180700	13879000	1600	1600	1600	1600	0
128	20240314	180600	13879000	1600	1600	1600	1600	0
129	20240314	180500	13879000	1600	1600	1600	1600	0
130	20240314	180400	13879000	1600	1600	1600	1600	0
131	20240314	180300	13879000	1600	1600	1600	1600	0
132	20240314	180200	13879000	1600	1600	1600	1600	0
133	20240314	180100	13879000	1600	1600	1600	1600	0
134	20240314	180000	13879000	1600	1600	1600	1600	0
135	20240314	175900	13879000	1600	1600	1600	1600	0
136	20240314	175800	13879000	1600	1600	1600	1600	0
137	20240314	175700	13879000	1600	1600	1600	1600	0
138	20240314	175600	13879000	1600	1600	1600	1600	0
139	20240314	175500	13879000	1600	1600	1600	1600	0
140	20240314	175400	13879000	1600	1600	1600	1600	0
141	20240314	175300	13879000	1600	1600	1600	1600	0
142	20240314	175200	13879000	1600	1600	1600	1600	0
143	20240314	175100	13879000	1600	1600	1600	1600	0
144	20240314	175000	13879000	1600	1600	1600	1600	0
145	20240314	174900	13879000	1600	1600	1600	1600	0
146	20240314	174800	13879000	1600	1600	1600	1600	0
147	20240314	174700	13879000	1600	1600	1600	1600	0
148	20240314	174600	13879000	1600	1600	1600	1600	0
149	20240314	174500	13879000	1600	1600	1600	1600	0
150	20240314	174400	13879000	1600	1600	1600	1600	0
151	20240314	174300	13879000	1600	1600	1600	1600	0
152	20240314	174200	13879000	1600	1600	1600	1600	65
153	20240314	174100	13879000	1600	1600	1600	1600	0
154	20240314	174000	13879000	1600	1600	1600	1600	0
155	20240314	173900	13879000	1600	1600	1600	1600	0
156	20240314	173800	13879000	1600	1600	1600	1600	0
157	20240314	173700	13879000	1600	1600	1600	1600	0
158	20240314	173600	13879000	1600	1600	1600	1600	0
159	20240314	173500	13879000	1600	1600	1600	1600	0
160	20240314	173400	13879000	1600	1600	1600	1600	0
161	20240314	173300	13879000	1600	1600	1600	1600	0
162	20240314	173200	13879000	1600	1600	1600	1600	0
163	20240314	173100	13879000	1600	1600	1600	1600	0
164	20240314	173000	13879000	1600	1600	1600	1600	0
165	20240314	172900	13879000	1600	1600	1600	1600	0
166	20240314	172800	13879000	1600	1600	1600	1600	0
167	20240314	172700	13879000	1600	1600	1600	1600	0
168	20240314	172600	13879000	1600	1600	1600	1600	0
169	20240314	172500	13879000	1600	1600	1600	1600	0
170	20240314	172400	13879000	1600	1600	1600	1600	0
171	20240314	172300	13879000	1600	1600	1600	1600	0
172	20240314	172200	13879000	1600	1600	1600	1600	0
173	20240314	172100	13879000	1600	1600	1600	1600	0
174	20240314	172000	13879000	1600	1600	1600	1600	0
175	20240314	171900	13879000	1600	1600	1600	1600	0
176	20240314	171800	13879000	1600	1600	1600	1600	0
177	20240314	171700	13879000	1600	1600	1600	1600	0
178	20240314	171600	13879000	1600	1600	1600	1600	0
179	20240314	171500	13879000	1600	1600	1600	1600	0
180	20240314	171400	13879000	1600	1600	1600	1600	0
181	20240314	171300	13879000	1600	1600	1600	1600	0
182	20240314	171200	13879000	1600	1600	1600	1600	65
183	20240314	171100	13879000	1600	1600	1600	1600	0
184	20240314	171000	13879000	1600	1600	1600	1600	0
185	20240314	170900	13879000	1600	1600	1600	1600	0
186	20240314	170800	13879000	1600	1600	1600	1600	0
187	20240314	170700	13879000	1600	1600	1600	1600	0
188	20240314	170600	13879000	1600	1600	1600	1600	0
189	20240314	170500	13879000	1600	1600	1600	1600	0
190	20240314	170400	13879000	1600	1600	1600	1600	0
191	20240314	170300	13879000	1600	1600	1600	1600	0
192	20240314	170200	13879000	1600	1600	1600	1600	0
193	20240314	170100	13879000	1600	1600	1600	1600	0
194	20240314	170000	13879000	1600	1600	1600	1600	0
195	20240314	165900	13879000	1600	1600	1600	1600	0
196	20240314	165800	13879000	1600	1600	1600	1600	0
197	20240314	165700	13879000	1600	1600	1600	1600	0
198	20240314	165600	13879000	1600	1600	1600	1600	0
199	20240314	165500	13879000	1600	1600	1600	1600	0
200	20240314	165400	13879000	1600	1600	1600	1600	0
201	20240314	165300	13879000	1600	1600	1600	1600	0
202	20240314	165200	13879000	1600	1600	1600	1600	0
203	20240314	165100	13879000	1600	1600	1600	1600	0
204	20240314	165000	13879000	1600	1600	1600	1600	0
205	20240314	164900	13879000	1600	1600	1600	1600	0
206	20240314	164800	13879000	1600	1600	1600	1600	0
207	20240314	164700	13879000	1600	1600	1600	1600	0
208	20240314	164600	13879000	1600	1600	1600	1600	0
209	20240314	164500	13879000	1600	1600	1600	1600	0
210	20240314	164400	13879000	1600	1600	1600	1600	0
211	20240314	164300	13879000	1600	1600	1600	1600	0
212	20240314	164200	13879000	1600	1600	1600	1600	65
213	20240314	164100	13879000	1600	1600	1600	1600	0
214	20240314	164000	13879000	1600	1600	1600	1600	0
215	20240314	163900	13879000	1600	1600	1600	1600	0
216	20240314	163800	13879000	1600	1600	1600	1600	0
217	20240314	163700	13879000	1600	1600	1600	1600	0
218	20240314	163600	13879000	1600	1600	1600	1600	0
219	20240314	163500	13879000	1600	1600	1600	1600	0
220	20240314	163400	13879000	1600	1600	1600	1600	0
221	20240314	163300	13879000	1600	1600	1600	1600	0
222	20240314	163200	13879000	1600	1600	1600	1600	0
223	20240314	163100	13879000	1600	1600	1600	1600	0
224	20240314	163000	13879000	1600	1600	1600	1600	0
225	20240314	162900	13879000	1600	1600	1600	1600	0
226	20240314	162800	13879000	1600	1600	1600	1600	0
227	20240314	162700	13879000	1600	1600	1600	1600	0
228	20240314	162600	13879000	1600	1600	1600	1600	0
229	20240314	162500	13879000	1600	1600	1600	1600	0
230	20240314	162400	13879000	1600	1600	1600	1600	0
231	20240314	162300	13879000	1600	1600	1600	1600	0
232	20240314	162200	13879000	1600	1600	1600	1600	0
233	20240314	162100	13879000	1600	1600	1600	1600	0
234	20240314	162000	13879000	1600	1600	1600	1600	0
235	20240314	161900	13879000	1600	1600	1600	1600	0
236	20240314	161800	13879000	1600	1600	1600	1600	0
237	20240314	161700	13879000	1600	1600	1600	1600	0
238	20240314	161600	13879000	1600	1600	1600	1600	0
239	20240314	161500	13879000	1600	1600	1600	1600	0
240	20240314	161400	13879000	1600	1600	1600	1600	0
241	20240314	161300	13879000	1600	1600	1600	1600	0
242	20240314	161200	13879000	1600	1600	1600	1600	65
243	20240314	161100	13879000	1600	1600	1600	1600	0
244	20240314	161000	13879000	1600	1600	1600	1600	0
245	20240314	160900	13879000	1600	1600	1600	1600	0
246	20240314	160800	13879000	1600	1600	1600	1600	0
247	20240314	160700	13879000	1600	1600	1600	1600	0
248	20240314	160600	13879000	1600	1600	1600	1600	0
249	20240314	160500	13879000	1600	1600	1600	1600	0
250	20240314	160400	13879000	1600	1600	1600	1600	0
251	20240314	160300	13879000	1600	1600	1600	1600	0
252	20240314	160200	13879000	1600	1600	1600	1600	0
253	20240314	160100	13879000	1600	1600	1600	1600	0
254	20240314	160000	13879000	1600	1600	1600	1600	0
255	20240314	155900	13879000	1600	1600	1600	1600	0
256	20240314	155800	13879000	1600	1600	1600	1600	0
257	20240314	155700	13879000	1600	1600	1600	1600	0
258	20240314	155600	13879000	1600	1600	1600	1600	0
259	20240314	155500	13879000	1600	1600	1600	1600	0
260	20240314	155400	13879000	1600	1600	1600	1600	0
261	20240314	155300	13879000	1600	1600	1600	1600	0
262	20240314	155200	13879000	1600	1600	1600	1600	0
263	20240314	155100	13879000	1600	1600	1600	1600	0
264	20240314	155000	13879000	1600	1600	1600	1600	0
265	20240314	154900	13879000	1600	1600	1600	1600	0
266	20240314	154800	13879000	1600	1600	1600	1600	0
267	20240314	154700	13879000	1600	1600	1600	1600	0
268	20240314	154600	13879000	1600	1600	1600	1600	0
269	20240314	154500	13879000	1600	1600	1600	1600	0
270	20240314	154400	13879000	1600	1600	1600	1600	0
271	20240314	154300	13879000	1600	1600	1600	1600	0
272	20240314	154200	13879000	1600	1600	1600	1600	65
273	20240314	154100	13879000	1600	1600	1600	1600	0
274	20240314	154000	13879000	1600	1600	1600	1600	0
275	20240314	153900	13879000	1600	1600	1600	1600	0
276	20240314	153800	13879000	1600	1600	1600	1600	0
277	20240314	153700	13879000	1600	1600	1600	1600	0
278	20240314	153600	13879000	1600	1600	1600	1600	0
279	20240314	153500	13879000	1600	1600	1600	1600	0
280	20240314	153400	13879000	1600	1600	1600	1600	0
281	20240314	153300	13879000	1600	1600	1600	1600	0
282	20240314	153200	13879000	1600	1600	1600	1600	0
283	20240314	153100	13879000	1600	1600	1600	1600	0
284	20240314	153000	13879000	1600	1600	1600	1600	0
285	20240314	152900	13879000	1600	1600	1600	1600	0
286	20240314	152800	13879000	1600	1600	1600	1600	0
287	20240314	152700	13879000	1600	1600	1600	1600	0
288	20240314	152600	13879000	1600	1600	1600	1600	0
289	20240314	152500	13879000	1600	1600	1600	1600	0
290	20240314	152400	13879000	1600	1600	1600	1600	0
291	20240314	152300	13879000	1600	1600	1600	1600	0
292	20240314	152200	13879000	1600	1600	1600	1600	0
293	20240314	152100	13879000	1600	1600	1600	1600	0
294	20240314	152000	13879000	1600	1600	1600	1600	0
295	20240314	151900	13879000	1600	1600	1600	1600	0
296	20240314	151800	13879000	1600	1600	1600	1600	0
297	20240314	151700	13879000	1600	1600	1600	1600	0
298	20240314	151600	13879000	1600	1600	1600	1600	0
299	20240314	151500	13879000	1600	1600	1600	1600	0
300	20240314	151400	13879000	1600	1600	1600	1600	0
301	20240314	151300	13879000	1600	1600	1600	1600	0
302	20240314	151200	13879000	1600	1600	1600	1600	0
303	20240314	151100	13879000	1600	1600	1600	1600	0
304	20240314	151000	13879000	1600	1600	1600	1600	0
305	20240314	150900	13879000	1600	1600	1600	1600	0
306	20240314	150800	13879000	1600	1600	1600	1600	0
307	20240314	150700	13879000	1600	1600	1600	1600	0
308	20240314	150600	13879000	1600	1600	1600	1600	0
309	20240314	150500	13879000	1600	1600	1600	1600	0
310	20240314	150400	13879000	1600	1600	1600	1600	0
311	20240314	150300	13879000	1600	1600	1600	1600	0
312	20240314	150200	13879000	1600	1600	1600	1600	0
313	20240314	150100	13879000	1600	1600	1600	1600	0
314	20240314	150000	13879000	1600	1600	1600	1600	0
315	20240314	145900	13879000	1600	1600	1600	1600	0
316	20240314	145800	13879000	1600	1600	1600	1600	0
317	20240314	145700	13879000	1600	1600	1600	1600	0
318	20240314	145600	13879000	1600	1600	1600	1600	0
319	20240314	145500	13879000	1600	1600	1600	1600	0
320	20240314	145400	13879000	1600	1600	1600	1600	0
321	20240314	145300	13879000	1600	1600	1600	1600	0
322	20240314	145200	13879000	1600	1600	1600	1600	0
323	20240314	145100	13879000	1600	1600	1600	1600	0
324	20240314	145000	13879000	1600	1600	1600	1600	0
325	20240314	144900	13879000	1600	1600	1600	1600	0
326	20240314	144800	13879000	1600	1600	1600	1600	0
327	20240314	144700	13879000	1600	1600	1600	1600	0
328	20240314	144600	13879000	1600	1600	1600	1600	0
329	20240314	144500	13879000	1600	1600	1600	1600	0
330	20240314	144400	13879000	1600	1600	1600	1600	0
331	20240314	144300	13879000	1600	1600	1600	1600	0
332	20240314	144200	13879000	1600	1600	1600	1600	0
333	20240314	144100	13879000	1600	1600	1600	1600	0
334	20240314	144000	13879000	1600	1600	1600	1600	0
335	20240314	143900	13879000	1600	1600	1600	1600	0
336	20240314	143800	13879000	1600	1600	1600	1600	0
337	20240314	143700	13879000	1600	1600	1600	1600	0
338	20240314	143600	13879000	1600	1600	1600	1600	0
339	20240314	143500	13879000	1600	1600	1600	1600	0
340	20240314	143400	13879000	1600	1600	1600	1600	0
341	20240314	143300	13879000	1600	1600	1600	1600	0
342	20240314	143200	13879000	1600	1600	1600	1600	0
343	20240314	143100	13879000	1600	1600	1600	1600	0
344	20240314	143000	13879000	1600	1600	1600	1600	0
345	20240314	142900	13879000	1600	1600	1600	1600	0
346	20240314	142800	13879000	1600	1600	1600	1600	0
347	20240314	142700	13879000	1600	1600	1600	1600	0
348	20240314	142600	13879000	1600	1600	1600	1600	0
349	20240314	142500	13879000	1600	1600	1600	1600	0
350	20240314	142400	13879000	1600	1600	1600	1600	0
351	20240314	142300	13879000	1600	1600	1600	1600	0
352	20240314	142200	13879000	1600	1600	1600	1600	0
353	20240314	142100	13879000	1600	1600	1600	1600	0
354	20240314	142000	13879000	1600	1600	1600	1600	0
355	20240314	141900	13879000	1600	1600	1600	1600	0
356	20240314	141800	13879000	1600	1600	1600	1600	0
357	20240314	141700	13879000	1600	1600	1600	1600	0
358	20240314	141600	13879000	1600	1600	1600	1600	0
359	20240314	141500	13879000	1600	1600	1600	1600	0
360	20240314	141400	13879000	1600	1600	1600	1600	0
361	20240314	141300	13879000	1600	1600	1600	1600	0
362	20240314	141200	13879000	1600	1600	1600	1600	0
363	20240314	141100	13879000	1600	1600	1600	1600	0
364	20240314	141000	13879000	1600	1600	1600	1600	0
365	20240314	140900	13879000	1600	1600	1600	1600	0
366	20240314	140800	13879000	1600	1600	1600	1600	0
367	20240314	140700	13879000	1600	1600	1600	1600	0
368	20240314	140600	13879000	1600	1600	1600	1600	0
369	20240314	140500	13879000	1600	1600	1600	1600	0
370	20240314	140400	13879000	1600	1600	1600	1600	0
371	20240314	140300	13879000	1600	1600	1600	1600	0
372	20240314	140200	13879000	1600	1600	1600	1600	0
373	20240314	140100	13879000	1600	1600	1600	1600	0
374	20240314	140000	13879000	1600	1600	1600	1600	0
375	20240314	135900	13879000	1600	1600	1600	1600	0
376	20240314	135800	13879000	1600	1600	1600	1600	0
377	20240314	135700	13879000	1600	1600	1600	1600	0
378	20240314	135600	13879000	1600	1600	1600	1600	0
379	20240314	135500	13879000	1600	1600	1600	1600	0
380	20240314	135400	13879000	1600	1600	1600	1600	0
381	20240314	135300	13879000	1600	1600	1600	1600	0
382	20240314	135200	13879000	1600	1600	1600	1600	0
383	20240314	135100	13879000	1600	1600	1600	1600	0
384	20240314	135000	13879000	1600	1600	1600	1600	0
385	20240314	134900	13879000	1600	1600	1600	1600	0
386	20240314	134800	13879000	1600	1600	1600	1600	0
387	20240314	134700	13879000	1600	1600	1600	1600	0
388	20240314	134600	13879000	1600	1600	1600	1600	0
389	20240314	134500	13879000	1600	1600	1600	1600	0
390	20240314	134400	13879000	1600	1600	1600	1600	0
391	20240314	134300	13879000	1600	1600	1600	1600	0
392	20240314	134200	13879000	1600	1600	1600	1600	0
393	20240314	134100	13879000	1600	1600	1600	1600	0
394	20240314	134000	13879000	1600	1600	1600	1600	0
395	20240314	133900	13879000	1600	1600	1600	1600	0
396	20240314	133800	13879000	1600	1600	1600	1600	0
397	20240314	133700	13879000	1600	1600	1600	1600	0
398	20240314	133600	13879000	1600	1600	1600	1600	0
399	20240314	133500	13879000	1600	1600	1600	1600	0
400	20240314	133400	13879000	1600	1600	1600	1600	0
401	20240314	133300	13879000	1600	1600	1600	1600	0
402	20240314	133200	13879000	1600	1600	1600	1600	0
403	20240314	133100	13879000	1600	1600	1600	1600	0
404	20240314	133000	13879000	1600	1600	1600	1600	0
405	20240314	132900	13879000	1600	1600	1600	1600	0
406	20240314	132800	13879000	1600	1600	1600	1600	0
407	20240314	132700	13879000	1600	1600	1600	1600	0
408	20240314	132600	13879000	1600	1600	1600	1600	0
409	20240314	132500	13879000	1600	1600	1600	1600	0
410	20240314	132400	13879000	1600	1600	1600	1600	0
411	20240314	132300	13879000	1600	1600	1600	1600	0
412	20240314	132200	13879000	1600	1600	1600	1600	0
413	20240314	132100	13879000	1600	1600	1600	1600	0
414	20240314	132000	13879000	1600	1600	1600	1600	0
415	20240314	131900	13879000	1600	1600	1600	1600	0
416	20240314	131800	13879000	1600	1600	1600	1600	0
417	20240314	131700	13879000	1600	1600	1600	1600	0
418	20240314	131600	13879000	1600	1600	1600	1600	0
419	20240314	131500	13879000	1600	1600	1600	1600	0
420	20240314	131400	13879000	1600	1600	1600	1600	0
421	20240314	131300	13879000	1600	1600	1600	1600	0
422	20240314	131200	13879000	1600	1600	1600	1600	0
423	20240314	131100	13879000	1600	1600	1600	1600	0
424	20240314	131000	13879000	1600	1600	1600	1600	0
425	20240314	130900	13879000	1600	1600	1600	1600	0
426	20240314	130800	13879000	1600	1600	1600	1600	0
427	20240314	130700	13879000	1600	1600	1600	1600	0
428	20240314	130600	13879000	1600	1600	1600	1600	0
429	20240314	130500	13879000	1600	1600	1600	1600	0
430	20240314	130400	13879000	1600	1600	1600	1600	0
431	20240314	130300	13879000	1600	1600	1600	1600	0
432	20240314	130200	13879000	1600	1600	1600	1600	0
433	20240314	130100	13879000	1600	1600	1600	1600	0
434	20240314	130000	13879000	1600	1600	1600	1600	0
435	20240314	125900	13879000	1600	1600	1600	1600	0
436	20240314	125800	13879000	1600	1600	1600	1600	0
437	20240314	125700	13879000	1600	1600	1600	1600	0
438	20240314	125600	13879000	1600	1600	1600	1600	0
439	20240314	125500	13879000	1600	1600	1600	1600	0
440	20240314	125400	13879000	1600	1600	1600	1600	0
441	20240314	125300	13879000	1600	1600	1600	1600	0
442	20240314	125200	13879000	1600	1600	1600	1600	0
443	20240314	125100	13879000	1600	1600	1600	1600	0
444	20240314	125000	13879000	1600	1600	1600	1600	0
445	20240314	124900	13879000	1600	1600	1600	1600	0
446	20240314	124800	13879000	1600	1600	1600	1600	0
447	20240314	124700	13879000	1600	1600	1600	1600	0
448	20240314	124600	13879000	1600	1600	1600	1600	0
449	20240314	124500	13879000	1600	1600	1600	1600	0
450	20240314	124400	13879000	1600	1600	1600	1600	0
451	20240314	124300	13879000	1600	1600	1600	1600	0
452	20240314	124200	13879000	1600	1600	1600	1600	0
453	20240314	124100	13879000	1600	1600	1600	1600	0
454	20240314	124000	13879000	1600	1600	1600	1600	0
455	20240314	123900	13879000	1600	1600	1600	1600	0
456	20240314	123800	13879000	1600	1600	1600	1600	0
457	20240314	123700	13879000	1600	1600	1600	1600	0
458	20240314	123600	13879000	1600	1600	1600	1600	0
459	20240314	123500	13879000	1600	1600	1600	1600	0
460	20240314	123400	13879000	1600	1600	1600	1600	0
461	20240314	123300	13879000	1600	1600	1600	1600	0
462	20240314	123200	13879000	1600	1600	1600	1600	0
463	20240314	123100	13879000	1600	1600	1600	1600	0
464	20240314	123000	13879000	1600	1600	1600	1600	0
465	20240314	122900	13879000	1600	1600	1600	1600	0
466	20240314	122800	13879000	1600	1600	1600	1600	0
467	20240314	122700	13879000	1600	1600	1600	1600	0
468	20240314	122600	13879000	1600	1600	1600	1600	0
469	20240314	122500	13879000	1600	1600	1600	1600	0
470	20240314	122400	13879000	1600	1600	1600	1600	0
471	20240314	122300	13879000	1600	1600	1600	1600	0
472	20240314	122200	13879000	1600	1600	1600	1600	0
473	20240314	122100	13879000	1600	1600	1600	1600	0
474	20240314	122000	13879000	1600	1600	1600	1600	0
475	20240314	121900	13879000	1600	1600	1600	1600	0
476	20240314	121800	13879000	1600	1600	1600	1600	0
477	20240314	121700	13879000	1600	1600	1600	1600	0
478	20240314	121600	13879000	1600	1600	1600	1600	0
479	20240314	121500	13879000	1600	1600	1600	1600	0
480	20240314	121400	13879000	1600	1600	1600	1600	0
481	20240314	121300	13879000	1600	1600	1600	1600	0
482	20240314	121200	13879000	1600	1600	1600	1600	0
483	20240314	121100	13879000	1600	1600	1600	1600	0
484	20240314	121000	13879000	1600	1600	1600	1600	0
485	20240314	120900	13879000	1600	1600	1600	1600	0
486	20240314	120800	13879000	1600	1600	1600	1600	0
487	20240314	120700	13879000	1600	1600	1600	1600	0
488	20240314	120600	13879000	1600	1600	1600	1600	0
489	20240314	120500	13879000	1600	1600	1600	1600	0
490	20240314	120400	13879000	1600	1600	1600	1600	0
491	20240314	120300	13879000	1600	1600	1600	1600	0
492	20240314	120200	13879000	1600	1600	1600	1600	0
493	20240314	120100	13879000	1600	1600	1600	1600	0
494	20240314	120000	13879000	1600	1600	1600	1600	0
495	20240314	115900	13879000	1600	1600	1600	1600	0
496	20240314	115800	13879000	1600	1600	1600	1600	0
497	20240314	115700	13879000	1600	1600	1600	1600	0
498	20240314	115600	13879000	1600	1600	1600	1600	0
499	20240314	115500	13879000	1600	1600	1600	1600	0
500	20240314	115400	13879000	1600	1600	1600	1600	0
501	20240314	115300	13879000	1600	1600	1600	1600	0
502	20240314	115200	13879000	1600	1600	1600	1600	0
503	20240314	115100	13879000	1600	1600	1600	1600	0
504	20240314	115000	13879000	1600	1600	1600	1600	0
505	20240314	114900	13879000	1600	1600	1600	1600	0
506	20240314	114800	13879000	1600	1600	1600	1600	0
507	20240314	114700	13879000	1600	1600	1600	1600	0
508	20240314	114600	13879000	1600	1600	1600	1600	0
509	20240314	114500	13879000	1600	1600	1600	1600	0
510	20240314	114400	13879000	1600	1600	1600	1600	0
511	20240314	114300	13879000	1600	1600	1600	1600	0
512	20240314	114200	13879000	1600	1600	1600	1600	0
513	20240314	114100	13879000	1600	1600	1600	1600	0
514	20240314	114000	13879000	1600	1600	1600	1600	0
515	20240314	113900	13879000	1600	1600	1600	1600	0
516	20240314	113800	13879000	1600	1600	1600	1600	0
517	20240314	113700	13879000	1600	1600	1600	1600	65
518	20240314	113600	13775000	1600	1600	1600	1600	0
519	20240314	113500	13775000	1600	1600	1600	1600	0
520	20240314	113400	13775000	1600	1600	1600	1600	0
521	20240314	113300	13775000	1600	1600	1600	1600	0
522	20240314	113200	13775000	1600	1600	1600	1600	0
523	20240314	113100	13775000	1600	1600	1600	1600	0
524	20240314	113000	13775000	1600	1600	1600	1600	0
525	20240314	112900	13775000	1600	1600	1600	1600	0
526	20240314	112800	13775000	1600	1600	1600	1600	0
527	20240314	112700	13775000	1600	1600	1600	1600	0
528	20240314	112600	13775000	1600	1600	1600	1600	0
529	20240314	112500	13775000	1600	1600	1600	1600	0
530	20240314	112400	13775000	1600	1600	1600	1600	0
531	20240314	112300	13775000	1600	1600	1600	1600	0
532	20240314	112200	13775000	1600	1600	1600	1600	0
533	20240314	112100	13775000	1600	1600	1600	1600	0
534	20240314	112000	13775000	1600	1600	1600	1600	0
535	20240314	111900	13775000	1600	1600	1600	1600	0
536	20240314	111800	13775000	1600	1600	1600	1600	0
537	20240314	111700	13775000	1600	1600	1600	1600	0
538	20240314	111600	13775000	1600	1600	1600	1600	0
539	20240314	111500	13775000	1600	1600	1600	1600	0
540	20240314	111400	13775000	1600	1600	1600	1600	0
541	20240314	111300	13775000	1600	1600	1600	1600	0
542	20240314	111200	13775000	1600	1600	1600	1600	0
543	20240314	111100	13775000	1600	1600	1600	1600	0
544	20240314	111000	13775000	1600	1600	1600	1600	0
545	20240314	110900	13775000	1600	1600	1600	1600	0
546	20240314	110800	13775000	1600	1600	1600	1600	0
547	20240314	110700	13775000	1600	1600	1600	1600	0
548	20240314	110600	13775000	1600	1600	1600	1600	0
549	20240314	110500	13775000	1600	1600	1600	1600	0
550	20240314	110400	13775000	1600	1600	1600	1600	0
551	20240314	110300	13775000	1600	1600	1600	1600	0
552	20240314	110200	13775000	1600	1600	1600	1600	0
553	20240314	110100	13775000	1600	1600	1600	1600	0
554	20240314	110000	13775000	1600	1600	1600	1600	0
555	20240314	105900	13775000	1600	1600	1600	1600	0
556	20240314	105800	13775000	1600	1600	1600	1600	0
557	20240314	105700	13775000	1600	1600	1600	1600	1000
558	20240314	105600	12175000	1600	1600	1600	1600	0
559	20240314	105500	12175000	1600	1600	1600	1600	1600
560	20240314	105400	9615000	1600	1600	1600	1600	0
561	20240314	105300	9615000	1600	1600	1600	1600	0
562	20240314	105200	9615000	1600	1600	1600	1600	0
563	20240314	105100	9615000	1600	1600	1600	1600	0
564	20240314	105000	9615000	1600	1600	1600	1600	0
565	20240314	104900	9615000	1600	1600	1600	1600	2000
566	20240314	104800	6415000	1600	1600	1600	1600	0
567	20240314	104700	6415000	1600	1600	1600	1600	0
568	20240314	104600	6415000	1600	1600	1600	1600	0
569	20240314	104500	6415000	1600	1600	1600	1600	0
570	20240314	104400	6415000	1600	1600	1600	1600	0
571	20240314	104300	6415000	1600	1600	1600	1600	0
572	20240314	104200	6415000	1600	1600	1600	1600	0
573	20240314	104100	6415000	1600	1600	1600	1600	0
574	20240314	104000	6415000	1600	1600	1600	1600	0
575	20240314	103900	6415000	1600	1600	1600	1600	0
576	20240314	103800	6415000	1600	1600	1600	1600	0
577	20240314	103700	6415000	1600	1600	1600	1600	0
578	20240314	103600	6415000	1600	1600	1600	1600	0
579	20240314	103500	6415000	1600	1600	1600	1600	0
580	20240314	103400	6415000	1600	1600	1600	1600	0
581	20240314	103300	6415000	1600	1600	1600	1600	0
582	20240314	103200	6415000	1600	1600	1600	1600	0
583	20240314	103100	6415000	1600	1600	1600	1600	0
584	20240314	103000	6415000	1600	1600	1600	1600	0
585	20240314	102900	6415000	1600	1600	1600	1600	0
586	20240314	102800	6415000	1600	1600	1600	1600	0
587	20240314	102700	6415000	1600	1600	1600	1600	0
588	20240314	102600	6415000	1600	1600	1600	1600	400
589	20240314	102500	5775000	1600	1600	1600	1600	0
590	20240314	102400	5775000	1600	1600	1600	1600	0
591	20240314	102300	5775000	1600	1600	1600	1600	0
592	20240314	102200	5775000	1600	1600	1600	1600	0
593	20240314	102100	5775000	1600	1600	1600	1600	0
594	20240314	102000	5775000	1600	1600	1600	1600	0
595	20240314	101900	5775000	1600	1600	1600	1600	0
596	20240314	101800	5775000	1600	1600	1600	1600	0
597	20240314	101700	5775000	1600	1600	1600	1600	0
598	20240314	101600	5775000	1600	1600	1600	1600	0
599	20240314	101500	5775000	1600	1600	1600	1600	0
600	20240314	101400	5775000	1600	1600	1600	1600	0
601	20240314	101300	5775000	1600	1600	1600	1600	0
602	20240314	101200	5775000	1600	1600	1600	1600	100
603	20240314	101100	5615000	1600	1600	1600	1600	0
604	20240314	101000	5615000	1600	1600	1600	1600	400
605	20240314	100900	4975000	1600	1600	1600	1600	0
606	20240314	100800	4975000	1600	1600	1600	1600	0
607	20240314	100700	4975000	1600	1600	1600	1600	0
608	20240314	100600	4975000	1600	1600	1600	1600	0
609	20240314	100500	4975000	1600	1600	1600	1600	1100
610	20240314	100400	3215000	1600	1600	1600	1600	900
611	20240314	100300	1775000	1600	1600	1600	1600	0
612	20240314	100200	1775000	1600	1600	1600	1600	0
613	20240314	100100	1775000	1600	1600	1600	1600	0
614	20240314	100000	1775000	1600	1600	1600	1600	0
615	20240314	095900	1775000	1600	1600	1600	1600	0
616	20240314	095800	1775000	1600	1650	1650	1600	1100
617	20240314	095700	0	1672	1672	1672	1672	0
618	20240314	095600	0	1672	1672	1672	1672	0
619	20240314	095500	0	1672	1672	1672	1672	0
620	20240314	095400	0	1672	1672	1672	1672	0
621	20240314	095300	0	1672	1672	1672	1672	0
622	20240314	095200	0	1672	1672	1672	1672	0
623	20240314	095100	0	1672	1672	1672	1672	0
624	20240314	095000	0	1672	1672	1672	1672	0
625	20240314	094900	0	1672	1672	1672	1672	0
626	20240314	094800	0	1672	1672	1672	1672	0
627	20240314	094700	0	1672	1672	1672	1672	0
628	20240314	094600	0	1672	1672	1672	1672	0
629	20240314	094500	0	1672	1672	1672	1672	0
630	20240314	094400	0	1672	1672	1672	1672	0
631	20240314	094300	0	1672	1672	1672	1672	0
632	20240314	094200	0	1672	1672	1672	1672	0
633	20240314	094100	0	1672	1672	1672	1672	0
634	20240314	094000	0	1672	1672	1672	1672	0
635	20240314	093900	0	1672	1672	1672	1672	0
636	20240314	093800	0	1672	1672	1672	1672	0
637	20240314	093700	0	1672	1672	1672	1672	0
638	20240314	093600	0	1672	1672	1672	1672	0
639	20240314	093500	0	1672	1672	1672	1672	0
640	20240314	093400	0	1672	1672	1672	1672	0
641	20240314	093300	0	1672	1672	1672	1672	0
642	20240314	093200	0	1672	1672	1672	1672	0
643	20240314	093100	0	1672	1672	1672	1672	0
644	20240314	093000	0	1672	1672	1672	1672	0
645	20240314	092900	0	1672	1672	1672	1672	0
646	20240314	092800	0	1672	1672	1672	1672	0
647	20240314	092700	0	1672	1672	1672	1672	0
648	20240314	092600	0	1672	1672	1672	1672	0
649	20240314	092500	0	1672	1672	1672	1672	0
650	20240314	092400	0	1672	1672	1672	1672	0
651	20240314	092300	0	1672	1672	1672	1672	0
652	20240314	092200	0	1672	1672	1672	1672	0
653	20240314	092100	0	1672	1672	1672	1672	0
654	20240314	092000	0	1672	1672	1672	1672	0
655	20240314	091900	0	1672	1672	1672	1672	0
656	20240314	091800	0	1672	1672	1672	1672	0
657	20240314	091700	0	1672	1672	1672	1672	0
658	20240314	091600	0	1672	1672	1672	1672	0
659	20240314	091500	0	1672	1672	1672	1672	0
660	20240314	091400	0	1672	1672	1672	1672	0
661	20240314	091300	0	1672	1672	1672	1672	0
662	20240314	091200	0	1672	1672	1672	1672	0
663	20240314	091100	0	1672	1672	1672	1672	0
664	20240314	091000	0	1672	1672	1672	1672	0
665	20240314	090900	0	1672	1672	1672	1672	0
666	20240314	090800	0	1672	1672	1672	1672	0
667	20240314	090700	0	1672	1672	1672	1672	0
668	20240314	090600	0	1672	1672	1672	1672	0
669	20240314	090500	0	1672	1672	1672	1672	0
670	20240314	090400	0	1672	1672	1672	1672	0
671	20240314	090300	0	1672	1672	1672	1672	0
672	20240314	090200	0	1672	1672	1672	1672	0
673	20240314	090100	0	1672	1672	1672	1672	0
674	20240314	090000	0	1672	1672	1672	1672	0