KissMeData/402420/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212400	0	14990	14990	14990	14990	0
3	20240318	212300	0	14990	14990	14990	14990	0
4	20240318	212200	0	14990	14990	14990	14990	0
5	20240318	212100	0	14990	14990	14990	14990	0
6	20240318	212000	0	14990	14990	14990	14990	0
7	20240318	211900	0	14990	14990	14990	14990	0
8	20240318	211800	0	14990	14990	14990	14990	0
9	20240318	211700	0	14990	14990	14990	14990	0
10	20240318	211600	0	14990	14990	14990	14990	0
11	20240318	211500	0	14990	14990	14990	14990	0
12	20240318	211400	0	14990	14990	14990	14990	0
13	20240318	211300	0	14990	14990	14990	14990	0
14	20240318	211200	0	14990	14990	14990	14990	0
15	20240318	211100	0	14990	14990	14990	14990	0
16	20240318	211000	0	14990	14990	14990	14990	0
17	20240318	210900	0	14990	14990	14990	14990	0
18	20240318	210800	0	14990	14990	14990	14990	0
19	20240318	210700	0	14990	14990	14990	14990	0
20	20240318	210600	0	14990	14990	14990	14990	0
21	20240318	210500	0	14990	14990	14990	14990	0
22	20240318	210400	0	14990	14990	14990	14990	0
23	20240318	210300	0	14990	14990	14990	14990	0
24	20240318	210200	0	14990	14990	14990	14990	0
25	20240318	210100	0	14990	14990	14990	14990	0
26	20240318	210000	0	14990	14990	14990	14990	0
27	20240318	205900	0	14990	14990	14990	14990	0
28	20240318	205800	0	14990	14990	14990	14990	0
29	20240318	205700	0	14990	14990	14990	14990	0
30	20240318	205600	0	14990	14990	14990	14990	0
31	20240318	205500	0	14990	14990	14990	14990	0
32	20240318	205400	0	14990	14990	14990	14990	0
33	20240318	205300	0	14990	14990	14990	14990	0
34	20240318	205200	0	14990	14990	14990	14990	0
35	20240318	205100	0	14990	14990	14990	14990	0
36	20240318	205000	0	14990	14990	14990	14990	0
37	20240318	204900	0	14990	14990	14990	14990	0
38	20240318	204800	0	14990	14990	14990	14990	0
39	20240318	204700	0	14990	14990	14990	14990	0
40	20240318	204600	0	14990	14990	14990	14990	0
41	20240318	204500	0	14990	14990	14990	14990	0
42	20240318	204400	0	14990	14990	14990	14990	0
43	20240318	204300	0	14990	14990	14990	14990	0
44	20240318	204200	0	14990	14990	14990	14990	0
45	20240318	204100	0	14990	14990	14990	14990	0
46	20240318	204000	0	14990	14990	14990	14990	0
47	20240318	203900	0	14990	14990	14990	14990	0
48	20240318	203800	0	14990	14990	14990	14990	0
49	20240318	203700	0	14990	14990	14990	14990	0
50	20240318	203600	0	14990	14990	14990	14990	0
51	20240318	203500	0	14990	14990	14990	14990	0
52	20240318	203400	0	14990	14990	14990	14990	0
53	20240318	203300	0	14990	14990	14990	14990	0
54	20240318	203200	0	14990	14990	14990	14990	0
55	20240318	203100	0	14990	14990	14990	14990	0
56	20240318	203000	0	14990	14990	14990	14990	0
57	20240318	202900	0	14990	14990	14990	14990	0
58	20240318	202800	0	14990	14990	14990	14990	0
59	20240318	202700	0	14990	14990	14990	14990	0
60	20240318	202600	0	14990	14990	14990	14990	0
61	20240318	202500	0	14990	14990	14990	14990	0
62	20240318	202400	0	14990	14990	14990	14990	0
63	20240318	202300	0	14990	14990	14990	14990	0
64	20240318	202200	0	14990	14990	14990	14990	0
65	20240318	202100	0	14990	14990	14990	14990	0
66	20240318	202000	0	14990	14990	14990	14990	0
67	20240318	201900	0	14990	14990	14990	14990	0
68	20240318	201800	0	14990	14990	14990	14990	0
69	20240318	201700	0	14990	14990	14990	14990	0
70	20240318	201600	0	14990	14990	14990	14990	0
71	20240318	201500	0	14990	14990	14990	14990	0
72	20240318	201400	0	14990	14990	14990	14990	0
73	20240318	201300	0	14990	14990	14990	14990	0
74	20240318	201200	0	14990	14990	14990	14990	0
75	20240318	201100	0	14990	14990	14990	14990	0
76	20240318	201000	0	14990	14990	14990	14990	0
77	20240318	200900	0	14990	14990	14990	14990	0
78	20240318	200800	0	14990	14990	14990	14990	0
79	20240318	200700	0	14990	14990	14990	14990	0
80	20240318	200600	0	14990	14990	14990	14990	0
81	20240318	200500	0	14990	14990	14990	14990	0
82	20240318	200400	0	14990	14990	14990	14990	0
83	20240318	200300	0	14990	14990	14990	14990	0
84	20240318	200200	0	14990	14990	14990	14990	0
85	20240318	200100	0	14990	14990	14990	14990	0
86	20240318	200000	0	14990	14990	14990	14990	0
87	20240318	195900	0	14990	14990	14990	14990	0
88	20240318	195800	0	14990	14990	14990	14990	0
89	20240318	195700	0	14990	14990	14990	14990	0
90	20240318	195600	0	14990	14990	14990	14990	0
91	20240318	195500	0	14990	14990	14990	14990	0
92	20240318	195400	0	14990	14990	14990	14990	0
93	20240318	195300	0	14990	14990	14990	14990	0
94	20240318	195200	0	14990	14990	14990	14990	0
95	20240318	195100	0	14990	14990	14990	14990	0
96	20240318	195000	0	14990	14990	14990	14990	0
97	20240318	194900	0	14990	14990	14990	14990	0
98	20240318	194800	0	14990	14990	14990	14990	0
99	20240318	194700	0	14990	14990	14990	14990	0
100	20240318	194600	0	14990	14990	14990	14990	0
101	20240318	194500	0	14990	14990	14990	14990	0
102	20240318	194400	0	14990	14990	14990	14990	0
103	20240318	194300	0	14990	14990	14990	14990	0
104	20240318	194200	0	14990	14990	14990	14990	0
105	20240318	194100	0	14990	14990	14990	14990	0
106	20240318	194000	0	14990	14990	14990	14990	0
107	20240318	193900	0	14990	14990	14990	14990	0
108	20240318	193800	0	14990	14990	14990	14990	0
109	20240318	193700	0	14990	14990	14990	14990	0
110	20240318	193600	0	14990	14990	14990	14990	0
111	20240318	193500	0	14990	14990	14990	14990	0
112	20240318	193400	0	14990	14990	14990	14990	0
113	20240318	193300	0	14990	14990	14990	14990	0
114	20240318	193200	0	14990	14990	14990	14990	0
115	20240318	193100	0	14990	14990	14990	14990	0
116	20240318	193000	0	14990	14990	14990	14990	0
117	20240318	192900	0	14990	14990	14990	14990	0
118	20240318	192800	0	14990	14990	14990	14990	0
119	20240318	192700	0	14990	14990	14990	14990	0
120	20240318	192600	0	14990	14990	14990	14990	0
121	20240318	192500	0	14990	14990	14990	14990	0
122	20240318	192400	0	14990	14990	14990	14990	0
123	20240318	192300	0	14990	14990	14990	14990	0
124	20240318	192200	0	14990	14990	14990	14990	0
125	20240318	192100	0	14990	14990	14990	14990	0
126	20240318	192000	0	14990	14990	14990	14990	0
127	20240318	191900	0	14990	14990	14990	14990	0
128	20240318	191800	0	14990	14990	14990	14990	0
129	20240318	191700	0	14990	14990	14990	14990	0
130	20240318	191600	0	14990	14990	14990	14990	0
131	20240318	191500	0	14990	14990	14990	14990	0
132	20240318	191400	0	14990	14990	14990	14990	0
133	20240318	191300	0	14990	14990	14990	14990	0
134	20240318	191200	0	14990	14990	14990	14990	0
135	20240318	191100	0	14990	14990	14990	14990	0
136	20240318	191000	0	14990	14990	14990	14990	0
137	20240318	190900	0	14990	14990	14990	14990	0
138	20240318	190800	0	14990	14990	14990	14990	0
139	20240318	190700	0	14990	14990	14990	14990	0
140	20240318	190600	0	14990	14990	14990	14990	0
141	20240318	190500	0	14990	14990	14990	14990	0
142	20240318	190400	0	14990	14990	14990	14990	0
143	20240318	190300	0	14990	14990	14990	14990	0
144	20240318	190200	0	14990	14990	14990	14990	0
145	20240318	190100	0	14990	14990	14990	14990	0
146	20240318	190000	0	14990	14990	14990	14990	0
147	20240318	185900	0	14990	14990	14990	14990	0
148	20240318	185800	0	14990	14990	14990	14990	0
149	20240318	185700	0	14990	14990	14990	14990	0
150	20240318	185600	0	14990	14990	14990	14990	0
151	20240318	185500	0	14990	14990	14990	14990	0
152	20240318	185400	0	14990	14990	14990	14990	0
153	20240318	185300	0	14990	14990	14990	14990	0
154	20240318	185200	0	14990	14990	14990	14990	0
155	20240318	185100	0	14990	14990	14990	14990	0
156	20240318	185000	0	14990	14990	14990	14990	0
157	20240318	184900	0	14990	14990	14990	14990	0
158	20240318	184800	0	14990	14990	14990	14990	0
159	20240318	184700	0	14990	14990	14990	14990	0
160	20240318	184600	0	14990	14990	14990	14990	0
161	20240318	184500	0	14990	14990	14990	14990	0
162	20240318	184400	0	14990	14990	14990	14990	0
163	20240318	184300	0	14990	14990	14990	14990	0
164	20240318	184200	0	14990	14990	14990	14990	0
165	20240318	184100	0	14990	14990	14990	14990	0
166	20240318	184000	0	14990	14990	14990	14990	0
167	20240318	183900	0	14990	14990	14990	14990	0
168	20240318	183800	0	14990	14990	14990	14990	0
169	20240318	183700	0	14990	14990	14990	14990	0
170	20240318	183600	0	14990	14990	14990	14990	0
171	20240318	183500	0	14990	14990	14990	14990	0
172	20240318	183400	0	14990	14990	14990	14990	0
173	20240318	183300	0	14990	14990	14990	14990	0
174	20240318	183200	0	14990	14990	14990	14990	0
175	20240318	183100	0	14990	14990	14990	14990	0
176	20240318	183000	0	14990	14990	14990	14990	0
177	20240318	182900	0	14990	14990	14990	14990	0
178	20240318	182800	0	14990	14990	14990	14990	0
179	20240318	182700	0	14990	14990	14990	14990	0
180	20240318	182600	0	14990	14990	14990	14990	0
181	20240318	182500	0	14990	14990	14990	14990	0
182	20240318	182400	0	14990	14990	14990	14990	0
183	20240318	182300	0	14990	14990	14990	14990	0
184	20240318	182200	0	14990	14990	14990	14990	0
185	20240318	182100	0	14990	14990	14990	14990	0
186	20240318	182000	0	14990	14990	14990	14990	0
187	20240318	181900	0	14990	14990	14990	14990	0
188	20240318	181800	0	14990	14990	14990	14990	0
189	20240318	181700	0	14990	14990	14990	14990	0
190	20240318	181600	0	14990	14990	14990	14990	0
191	20240318	181500	0	14990	14990	14990	14990	0
192	20240318	181400	0	14990	14990	14990	14990	0
193	20240318	181300	0	14990	14990	14990	14990	0
194	20240318	181200	0	14990	14990	14990	14990	0
195	20240318	181100	0	14990	14990	14990	14990	0
196	20240318	181000	0	14990	14990	14990	14990	0
197	20240318	180900	0	14990	14990	14990	14990	0
198	20240318	180800	0	14990	14990	14990	14990	0
199	20240318	180700	0	14990	14990	14990	14990	0
200	20240318	180600	0	14990	14990	14990	14990	0
201	20240318	180500	0	14990	14990	14990	14990	0
202	20240318	180400	0	14990	14990	14990	14990	0
203	20240318	180300	0	14990	14990	14990	14990	0
204	20240318	180200	0	14990	14990	14990	14990	0
205	20240318	180100	0	14990	14990	14990	14990	0
206	20240318	180000	0	14990	14990	14990	14990	0
207	20240318	175900	0	14990	14990	14990	14990	0
208	20240318	175800	0	14990	14990	14990	14990	0
209	20240318	175700	0	14990	14990	14990	14990	0
210	20240318	175600	0	14990	14990	14990	14990	0
211	20240318	175500	0	14990	14990	14990	14990	0
212	20240318	175400	0	14990	14990	14990	14990	0
213	20240318	175300	0	14990	14990	14990	14990	0
214	20240318	175200	0	14990	14990	14990	14990	0
215	20240318	175100	0	14990	14990	14990	14990	0
216	20240318	175000	0	14990	14990	14990	14990	0
217	20240318	174900	0	14990	14990	14990	14990	0
218	20240318	174800	0	14990	14990	14990	14990	0
219	20240318	174700	0	14990	14990	14990	14990	0
220	20240318	174600	0	14990	14990	14990	14990	0
221	20240318	174500	0	14990	14990	14990	14990	0
222	20240318	174400	0	14990	14990	14990	14990	0
223	20240318	174300	0	14990	14990	14990	14990	0
224	20240318	174200	0	14990	14990	14990	14990	0
225	20240318	174100	0	14990	14990	14990	14990	0
226	20240318	174000	0	14990	14990	14990	14990	0
227	20240318	173900	0	14990	14990	14990	14990	0
228	20240318	173800	0	14990	14990	14990	14990	0
229	20240318	173700	0	14990	14990	14990	14990	0
230	20240318	173600	0	14990	14990	14990	14990	0
231	20240318	173500	0	14990	14990	14990	14990	0
232	20240318	173400	0	14990	14990	14990	14990	0
233	20240318	173300	0	14990	14990	14990	14990	0
234	20240318	173200	0	14990	14990	14990	14990	0
235	20240318	173100	0	14990	14990	14990	14990	0
236	20240318	173000	0	14990	14990	14990	14990	0
237	20240318	172900	0	14990	14990	14990	14990	0
238	20240318	172800	0	14990	14990	14990	14990	0
239	20240318	172700	0	14990	14990	14990	14990	0
240	20240318	172600	0	14990	14990	14990	14990	0
241	20240318	172500	0	14990	14990	14990	14990	0
242	20240318	172400	0	14990	14990	14990	14990	0
243	20240318	172300	0	14990	14990	14990	14990	0
244	20240318	172200	0	14990	14990	14990	14990	0
245	20240318	172100	0	14990	14990	14990	14990	0
246	20240318	172000	0	14990	14990	14990	14990	0
247	20240318	171900	0	14990	14990	14990	14990	0
248	20240318	171800	0	14990	14990	14990	14990	0
249	20240318	171700	0	14990	14990	14990	14990	0
250	20240318	171600	0	14990	14990	14990	14990	0
251	20240318	171500	0	14990	14990	14990	14990	0
252	20240318	171400	0	14990	14990	14990	14990	0
253	20240318	171300	0	14990	14990	14990	14990	0
254	20240318	171200	0	14990	14990	14990	14990	0
255	20240318	171100	0	14990	14990	14990	14990	0
256	20240318	171000	0	14990	14990	14990	14990	0
257	20240318	170900	0	14990	14990	14990	14990	0
258	20240318	170800	0	14990	14990	14990	14990	0
259	20240318	170700	0	14990	14990	14990	14990	0
260	20240318	170600	0	14990	14990	14990	14990	0
261	20240318	170500	0	14990	14990	14990	14990	0
262	20240318	170400	0	14990	14990	14990	14990	0
263	20240318	170300	0	14990	14990	14990	14990	0
264	20240318	170200	0	14990	14990	14990	14990	0
265	20240318	170100	0	14990	14990	14990	14990	0
266	20240318	170000	0	14990	14990	14990	14990	0
267	20240318	165900	0	14990	14990	14990	14990	0
268	20240318	165800	0	14990	14990	14990	14990	0
269	20240318	165700	0	14990	14990	14990	14990	0
270	20240318	165600	0	14990	14990	14990	14990	0
271	20240318	165500	0	14990	14990	14990	14990	0
272	20240318	165400	0	14990	14990	14990	14990	0
273	20240318	165300	0	14990	14990	14990	14990	0
274	20240318	165200	0	14990	14990	14990	14990	0
275	20240318	165100	0	14990	14990	14990	14990	0
276	20240318	165000	0	14990	14990	14990	14990	0
277	20240318	164900	0	14990	14990	14990	14990	0
278	20240318	164800	0	14990	14990	14990	14990	0
279	20240318	164700	0	14990	14990	14990	14990	0
280	20240318	164600	0	14990	14990	14990	14990	0
281	20240318	164500	0	14990	14990	14990	14990	0
282	20240318	164400	0	14990	14990	14990	14990	0
283	20240318	164300	0	14990	14990	14990	14990	0
284	20240318	164200	0	14990	14990	14990	14990	0
285	20240318	164100	0	14990	14990	14990	14990	0
286	20240318	164000	0	14990	14990	14990	14990	0
287	20240318	163900	0	14990	14990	14990	14990	0
288	20240318	163800	0	14990	14990	14990	14990	0
289	20240318	163700	0	14990	14990	14990	14990	0
290	20240318	163600	0	14990	14990	14990	14990	0
291	20240318	163500	0	14990	14990	14990	14990	0
292	20240318	163400	0	14990	14990	14990	14990	0
293	20240318	163300	0	14990	14990	14990	14990	0
294	20240318	163200	0	14990	14990	14990	14990	0
295	20240318	163100	0	14990	14990	14990	14990	0
296	20240318	163000	0	14990	14990	14990	14990	0
297	20240318	162900	0	14990	14990	14990	14990	0
298	20240318	162800	0	14990	14990	14990	14990	0
299	20240318	162700	0	14990	14990	14990	14990	0
300	20240318	162600	0	14990	14990	14990	14990	0
301	20240318	162500	0	14990	14990	14990	14990	0
302	20240318	162400	0	14990	14990	14990	14990	0
303	20240318	162300	0	14990	14990	14990	14990	0
304	20240318	162200	0	14990	14990	14990	14990	0
305	20240318	162100	0	14990	14990	14990	14990	0
306	20240318	162000	0	14990	14990	14990	14990	0
307	20240318	161900	0	14990	14990	14990	14990	0
308	20240318	161800	0	14990	14990	14990	14990	0
309	20240318	161700	0	14990	14990	14990	14990	0
310	20240318	161600	0	14990	14990	14990	14990	0
311	20240318	161500	0	14990	14990	14990	14990	0
312	20240318	161400	0	14990	14990	14990	14990	0
313	20240318	161300	0	14990	14990	14990	14990	0
314	20240318	161200	0	14990	14990	14990	14990	0
315	20240318	161100	0	14990	14990	14990	14990	0
316	20240318	161000	0	14990	14990	14990	14990	0
317	20240318	160900	0	14990	14990	14990	14990	0
318	20240318	160800	0	14990	14990	14990	14990	0
319	20240318	160700	0	14990	14990	14990	14990	0
320	20240318	160600	0	14990	14990	14990	14990	0
321	20240318	160500	0	14990	14990	14990	14990	0
322	20240318	160400	0	14990	14990	14990	14990	0
323	20240318	160300	0	14990	14990	14990	14990	0
324	20240318	160200	0	14990	14990	14990	14990	0
325	20240318	160100	0	14990	14990	14990	14990	0
326	20240318	160000	0	14990	14990	14990	14990	0
327	20240318	155900	0	14990	14990	14990	14990	0
328	20240318	155800	0	14990	14990	14990	14990	0
329	20240318	155700	0	14990	14990	14990	14990	0
330	20240318	155600	0	14990	14990	14990	14990	0
331	20240318	155500	0	14990	14990	14990	14990	0
332	20240318	155400	0	14990	14990	14990	14990	0
333	20240318	155300	0	14990	14990	14990	14990	0
334	20240318	155200	0	14990	14990	14990	14990	0
335	20240318	155100	0	14990	14990	14990	14990	0
336	20240318	155000	0	14990	14990	14990	14990	0
337	20240318	154900	0	14990	14990	14990	14990	0
338	20240318	154800	0	14990	14990	14990	14990	0
339	20240318	154700	0	14990	14990	14990	14990	0
340	20240318	154600	0	14990	14990	14990	14990	0
341	20240318	154500	0	14990	14990	14990	14990	0
342	20240318	154400	0	14990	14990	14990	14990	0
343	20240318	154300	0	14990	14990	14990	14990	0
344	20240318	154200	0	14990	14990	14990	14990	0
345	20240318	154100	0	14990	14990	14990	14990	0
346	20240318	154000	0	14990	14990	14990	14990	0
347	20240318	153900	0	14990	14990	14990	14990	0
348	20240318	153800	0	14990	14990	14990	14990	0
349	20240318	153700	0	14990	14990	14990	14990	0
350	20240318	153600	0	14990	14990	14990	14990	0
351	20240318	153500	0	14990	14990	14990	14990	0
352	20240318	153400	0	14990	14990	14990	14990	0
353	20240318	153300	0	14990	14990	14990	14990	0
354	20240318	153200	0	14990	14990	14990	14990	0
355	20240318	153100	0	14990	14990	14990	14990	0
356	20240318	153000	0	14990	14990	14990	14990	0
357	20240318	152900	0	14990	14990	14990	14990	0
358	20240318	152800	0	14990	14990	14990	14990	0
359	20240318	152700	0	14990	14990	14990	14990	0
360	20240318	152600	0	14990	14990	14990	14990	0
361	20240318	152500	0	14990	14990	14990	14990	0
362	20240318	152400	0	14990	14990	14990	14990	0
363	20240318	152300	0	14990	14990	14990	14990	0
364	20240318	152200	0	14990	14990	14990	14990	0
365	20240318	152100	0	14990	14990	14990	14990	0
366	20240318	152000	0	14990	14990	14990	14990	0
367	20240318	151900	0	14990	14990	14990	14990	0
368	20240318	151800	0	14990	14990	14990	14990	0
369	20240318	151700	0	14990	14990	14990	14990	0
370	20240318	151600	0	14990	14990	14990	14990	0
371	20240318	151500	0	14990	14990	14990	14990	0
372	20240318	151400	0	14990	14990	14990	14990	0
373	20240318	151300	0	14990	14990	14990	14990	0
374	20240318	151200	0	14990	14990	14990	14990	0
375	20240318	151100	0	14990	14990	14990	14990	0
376	20240318	151000	0	14990	14990	14990	14990	0
377	20240318	150900	0	14990	14990	14990	14990	0
378	20240318	150800	0	14990	14990	14990	14990	0
379	20240318	150700	0	14990	14990	14990	14990	0
380	20240318	150600	0	14990	14990	14990	14990	0
381	20240318	150500	0	14990	14990	14990	14990	0
382	20240318	150400	0	14990	14990	14990	14990	0
383	20240318	150300	0	14990	14990	14990	14990	0
384	20240318	150200	0	14990	14990	14990	14990	0
385	20240318	150100	0	14990	14990	14990	14990	0
386	20240318	150000	0	14990	14990	14990	14990	0
387	20240318	145900	0	14990	14990	14990	14990	0
388	20240318	145800	0	14990	14990	14990	14990	0
389	20240318	145700	0	14990	14990	14990	14990	0
390	20240318	145600	0	14990	14990	14990	14990	0
391	20240318	145500	0	14990	14990	14990	14990	0
392	20240318	145400	0	14990	14990	14990	14990	0
393	20240318	145300	0	14990	14990	14990	14990	0
394	20240318	145200	0	14990	14990	14990	14990	0
395	20240318	145100	0	14990	14990	14990	14990	0
396	20240318	145000	0	14990	14990	14990	14990	0
397	20240318	144900	0	14990	14990	14990	14990	0
398	20240318	144800	0	14990	14990	14990	14990	0
399	20240318	144700	0	14990	14990	14990	14990	0
400	20240318	144600	0	14990	14990	14990	14990	0
401	20240318	144500	0	14990	14990	14990	14990	0
402	20240318	144400	0	14990	14990	14990	14990	0
403	20240318	144300	0	14990	14990	14990	14990	0
404	20240318	144200	0	14990	14990	14990	14990	0
405	20240318	144100	0	14990	14990	14990	14990	0
406	20240318	144000	0	14990	14990	14990	14990	0
407	20240318	143900	0	14990	14990	14990	14990	0
408	20240318	143800	0	14990	14990	14990	14990	0
409	20240318	143700	0	14990	14990	14990	14990	0
410	20240318	143600	0	14990	14990	14990	14990	0
411	20240318	143500	0	14990	14990	14990	14990	0
412	20240318	143400	0	14990	14990	14990	14990	0
413	20240318	143300	0	14990	14990	14990	14990	0
414	20240318	143200	0	14990	14990	14990	14990	0
415	20240318	143100	0	14990	14990	14990	14990	0
416	20240318	143000	0	14990	14990	14990	14990	0
417	20240318	142900	0	14990	14990	14990	14990	0
418	20240318	142800	0	14990	14990	14990	14990	0
419	20240318	142700	0	14990	14990	14990	14990	0
420	20240318	142600	0	14990	14990	14990	14990	0
421	20240318	142500	0	14990	14990	14990	14990	0
422	20240318	142400	0	14990	14990	14990	14990	0
423	20240318	142300	0	14990	14990	14990	14990	0
424	20240318	142200	0	14990	14990	14990	14990	0
425	20240318	142100	0	14990	14990	14990	14990	0
426	20240318	142000	0	14990	14990	14990	14990	0
427	20240318	141900	0	14990	14990	14990	14990	0
428	20240318	141800	0	14990	14990	14990	14990	0
429	20240318	141700	0	14990	14990	14990	14990	0
430	20240318	141600	0	14990	14990	14990	14990	0
431	20240318	141500	0	14990	14990	14990	14990	0
432	20240318	141400	0	14990	14990	14990	14990	0
433	20240318	141300	0	14990	14990	14990	14990	0
434	20240318	141200	0	14990	14990	14990	14990	0
435	20240318	141100	0	14990	14990	14990	14990	0
436	20240318	141000	0	14990	14990	14990	14990	0
437	20240318	140900	0	14990	14990	14990	14990	0
438	20240318	140800	0	14990	14990	14990	14990	0
439	20240318	140700	0	14990	14990	14990	14990	0
440	20240318	140600	0	14990	14990	14990	14990	0
441	20240318	140500	0	14990	14990	14990	14990	0
442	20240318	140400	0	14990	14990	14990	14990	0
443	20240318	140300	0	14990	14990	14990	14990	0
444	20240318	140200	0	14990	14990	14990	14990	0
445	20240318	140100	0	14990	14990	14990	14990	0
446	20240318	140000	0	14990	14990	14990	14990	0
447	20240318	135900	0	14990	14990	14990	14990	0
448	20240318	135800	0	14990	14990	14990	14990	0
449	20240318	135700	0	14990	14990	14990	14990	0
450	20240318	135600	0	14990	14990	14990	14990	0
451	20240318	135500	0	14990	14990	14990	14990	0
452	20240318	135400	0	14990	14990	14990	14990	0
453	20240318	135300	0	14990	14990	14990	14990	0
454	20240318	135200	0	14990	14990	14990	14990	0
455	20240318	135100	0	14990	14990	14990	14990	0
456	20240318	135000	0	14990	14990	14990	14990	0
457	20240318	134900	0	14990	14990	14990	14990	0
458	20240318	134800	0	14990	14990	14990	14990	0
459	20240318	134700	0	14990	14990	14990	14990	0
460	20240318	134600	0	14990	14990	14990	14990	0
461	20240318	134500	0	14990	14990	14990	14990	0
462	20240318	134400	0	14990	14990	14990	14990	0
463	20240318	134300	0	14990	14990	14990	14990	0
464	20240318	134200	0	14990	14990	14990	14990	0
465	20240318	134100	0	14990	14990	14990	14990	0
466	20240318	134000	0	14990	14990	14990	14990	0
467	20240318	133900	0	14990	14990	14990	14990	0
468	20240318	133800	0	14990	14990	14990	14990	0
469	20240318	133700	0	14990	14990	14990	14990	0
470	20240318	133600	0	14990	14990	14990	14990	0
471	20240318	133500	0	14990	14990	14990	14990	0
472	20240318	133400	0	14990	14990	14990	14990	0
473	20240318	133300	0	14990	14990	14990	14990	0
474	20240318	133200	0	14990	14990	14990	14990	0
475	20240318	133100	0	14990	14990	14990	14990	0
476	20240318	133000	0	14990	14990	14990	14990	0
477	20240318	132900	0	14990	14990	14990	14990	0
478	20240318	132800	0	14990	14990	14990	14990	0
479	20240318	132700	0	14990	14990	14990	14990	0
480	20240318	132600	0	14990	14990	14990	14990	0
481	20240318	132500	0	14990	14990	14990	14990	0
482	20240318	132400	0	14990	14990	14990	14990	0
483	20240318	132300	0	14990	14990	14990	14990	0
484	20240318	132200	0	14990	14990	14990	14990	0
485	20240318	132100	0	14990	14990	14990	14990	0
486	20240318	132000	0	14990	14990	14990	14990	0
487	20240318	131900	0	14990	14990	14990	14990	0
488	20240318	131800	0	14990	14990	14990	14990	0
489	20240318	131700	0	14990	14990	14990	14990	0
490	20240318	131600	0	14990	14990	14990	14990	0
491	20240318	131500	0	14990	14990	14990	14990	0
492	20240318	131400	0	14990	14990	14990	14990	0
493	20240318	131300	0	14990	14990	14990	14990	0
494	20240318	131200	0	14990	14990	14990	14990	0
495	20240318	131100	0	14990	14990	14990	14990	0
496	20240318	131000	0	14990	14990	14990	14990	0
497	20240318	130900	0	14990	14990	14990	14990	0
498	20240318	130800	0	14990	14990	14990	14990	0
499	20240318	130700	0	14990	14990	14990	14990	0
500	20240318	130600	0	14990	14990	14990	14990	0
501	20240318	130500	0	14990	14990	14990	14990	0
502	20240318	130400	0	14990	14990	14990	14990	0
503	20240318	130300	0	14990	14990	14990	14990	0
504	20240318	130200	0	14990	14990	14990	14990	0
505	20240318	130100	0	14990	14990	14990	14990	0
506	20240318	130000	0	14990	14990	14990	14990	0
507	20240318	125900	0	14990	14990	14990	14990	0
508	20240318	125800	0	14990	14990	14990	14990	0
509	20240318	125700	0	14990	14990	14990	14990	0
510	20240318	125600	0	14990	14990	14990	14990	0
511	20240318	125500	0	14990	14990	14990	14990	0
512	20240318	125400	0	14990	14990	14990	14990	0
513	20240318	125300	0	14990	14990	14990	14990	0
514	20240318	125200	0	14990	14990	14990	14990	0
515	20240318	125100	0	14990	14990	14990	14990	0
516	20240318	125000	0	14990	14990	14990	14990	0
517	20240318	124900	0	14990	14990	14990	14990	0
518	20240318	124800	0	14990	14990	14990	14990	0
519	20240318	124700	0	14990	14990	14990	14990	0
520	20240318	124600	0	14990	14990	14990	14990	0
521	20240318	124500	0	14990	14990	14990	14990	0
522	20240318	124400	0	14990	14990	14990	14990	0
523	20240318	124300	0	14990	14990	14990	14990	0
524	20240318	124200	0	14990	14990	14990	14990	0
525	20240318	124100	0	14990	14990	14990	14990	0
526	20240318	124000	0	14990	14990	14990	14990	0
527	20240318	123900	0	14990	14990	14990	14990	0
528	20240318	123800	0	14990	14990	14990	14990	0
529	20240318	123700	0	14990	14990	14990	14990	0
530	20240318	123600	0	14990	14990	14990	14990	0
531	20240318	123500	0	14990	14990	14990	14990	0
532	20240318	123400	0	14990	14990	14990	14990	0
533	20240318	123300	0	14990	14990	14990	14990	0
534	20240318	123200	0	14990	14990	14990	14990	0
535	20240318	123100	0	14990	14990	14990	14990	0
536	20240318	123000	0	14990	14990	14990	14990	0
537	20240318	122900	0	14990	14990	14990	14990	0
538	20240318	122800	0	14990	14990	14990	14990	0
539	20240318	122700	0	14990	14990	14990	14990	0
540	20240318	122600	0	14990	14990	14990	14990	0
541	20240318	122500	0	14990	14990	14990	14990	0
542	20240318	122400	0	14990	14990	14990	14990	0
543	20240318	122300	0	14990	14990	14990	14990	0
544	20240318	122200	0	14990	14990	14990	14990	0
545	20240318	122100	0	14990	14990	14990	14990	0
546	20240318	122000	0	14990	14990	14990	14990	0
547	20240318	121900	0	14990	14990	14990	14990	0
548	20240318	121800	0	14990	14990	14990	14990	0
549	20240318	121700	0	14990	14990	14990	14990	0
550	20240318	121600	0	14990	14990	14990	14990	0
551	20240318	121500	0	14990	14990	14990	14990	0
552	20240318	121400	0	14990	14990	14990	14990	0
553	20240318	121300	0	14990	14990	14990	14990	0
554	20240318	121200	0	14990	14990	14990	14990	0
555	20240318	121100	0	14990	14990	14990	14990	0
556	20240318	121000	0	14990	14990	14990	14990	0
557	20240318	120900	0	14990	14990	14990	14990	0
558	20240318	120800	0	14990	14990	14990	14990	0
559	20240318	120700	0	14990	14990	14990	14990	0
560	20240318	120600	0	14990	14990	14990	14990	0
561	20240318	120500	0	14990	14990	14990	14990	0
562	20240318	120400	0	14990	14990	14990	14990	0
563	20240318	120300	0	14990	14990	14990	14990	0
564	20240318	120200	0	14990	14990	14990	14990	0
565	20240318	120100	0	14990	14990	14990	14990	0
566	20240318	120000	0	14990	14990	14990	14990	0
567	20240318	115900	0	14990	14990	14990	14990	0
568	20240318	115800	0	14990	14990	14990	14990	0
569	20240318	115700	0	14990	14990	14990	14990	0
570	20240318	115600	0	14990	14990	14990	14990	0
571	20240318	115500	0	14990	14990	14990	14990	0
572	20240318	115400	0	14990	14990	14990	14990	0
573	20240318	115300	0	14990	14990	14990	14990	0
574	20240318	115200	0	14990	14990	14990	14990	0
575	20240318	115100	0	14990	14990	14990	14990	0
576	20240318	115000	0	14990	14990	14990	14990	0
577	20240318	114900	0	14990	14990	14990	14990	0
578	20240318	114800	0	14990	14990	14990	14990	0
579	20240318	114700	0	14990	14990	14990	14990	0
580	20240318	114600	0	14990	14990	14990	14990	0
581	20240318	114500	0	14990	14990	14990	14990	0
582	20240318	114400	0	14990	14990	14990	14990	0
583	20240318	114300	0	14990	14990	14990	14990	0
584	20240318	114200	0	14990	14990	14990	14990	0
585	20240318	114100	0	14990	14990	14990	14990	0
586	20240318	114000	0	14990	14990	14990	14990	0
587	20240318	113900	0	14990	14990	14990	14990	0
588	20240318	113800	0	14990	14990	14990	14990	0
589	20240318	113700	0	14990	14990	14990	14990	0
590	20240318	113600	0	14990	14990	14990	14990	0
591	20240318	113500	0	14990	14990	14990	14990	0
592	20240318	113400	0	14990	14990	14990	14990	0
593	20240318	113300	0	14990	14990	14990	14990	0
594	20240318	113200	0	14990	14990	14990	14990	0
595	20240318	113100	0	14990	14990	14990	14990	0
596	20240318	113000	0	14990	14990	14990	14990	0
597	20240318	112900	0	14990	14990	14990	14990	0
598	20240318	112800	0	14990	14990	14990	14990	0
599	20240318	112700	0	14990	14990	14990	14990	0
600	20240318	112600	0	14990	14990	14990	14990	0
601	20240318	112500	0	14990	14990	14990	14990	0
602	20240318	112400	0	14990	14990	14990	14990	0
603	20240318	112300	0	14990	14990	14990	14990	0
604	20240318	112200	0	14990	14990	14990	14990	0
605	20240318	112100	0	14990	14990	14990	14990	0
606	20240318	112000	0	14990	14990	14990	14990	0
607	20240318	111900	0	14990	14990	14990	14990	0
608	20240318	111800	0	14990	14990	14990	14990	0
609	20240318	111700	0	14990	14990	14990	14990	0
610	20240318	111600	0	14990	14990	14990	14990	0
611	20240318	111500	0	14990	14990	14990	14990	0
612	20240318	111400	0	14990	14990	14990	14990	0
613	20240318	111300	0	14990	14990	14990	14990	0
614	20240318	111200	0	14990	14990	14990	14990	0
615	20240318	111100	0	14990	14990	14990	14990	0
616	20240318	111000	0	14990	14990	14990	14990	0
617	20240318	110900	0	14990	14990	14990	14990	0
618	20240318	110800	0	14990	14990	14990	14990	0
619	20240318	110700	0	14990	14990	14990	14990	0
620	20240318	110600	0	14990	14990	14990	14990	0
621	20240318	110500	0	14990	14990	14990	14990	0
622	20240318	110400	0	14990	14990	14990	14990	0
623	20240318	110300	0	14990	14990	14990	14990	0
624	20240318	110200	0	14990	14990	14990	14990	0
625	20240318	110100	0	14990	14990	14990	14990	0
626	20240318	110000	0	14990	14990	14990	14990	0
627	20240318	105900	0	14990	14990	14990	14990	0
628	20240318	105800	0	14990	14990	14990	14990	0
629	20240318	105700	0	14990	14990	14990	14990	0
630	20240318	105600	0	14990	14990	14990	14990	0
631	20240318	105500	0	14990	14990	14990	14990	0
632	20240318	105400	0	14990	14990	14990	14990	0
633	20240318	105300	0	14990	14990	14990	14990	0
634	20240318	105200	0	14990	14990	14990	14990	0
635	20240318	105100	0	14990	14990	14990	14990	0
636	20240318	105000	0	14990	14990	14990	14990	0
637	20240318	104900	0	14990	14990	14990	14990	0
638	20240318	104800	0	14990	14990	14990	14990	0
639	20240318	104700	0	14990	14990	14990	14990	0
640	20240318	104600	0	14990	14990	14990	14990	0
641	20240318	104500	0	14990	14990	14990	14990	0
642	20240318	104400	0	14990	14990	14990	14990	0
643	20240318	104300	0	14990	14990	14990	14990	0
644	20240318	104200	0	14990	14990	14990	14990	0
645	20240318	104100	0	14990	14990	14990	14990	0
646	20240318	104000	0	14990	14990	14990	14990	0
647	20240318	103900	0	14990	14990	14990	14990	0
648	20240318	103800	0	14990	14990	14990	14990	0
649	20240318	103700	0	14990	14990	14990	14990	0
650	20240318	103600	0	14990	14990	14990	14990	0
651	20240318	103500	0	14990	14990	14990	14990	0
652	20240318	103400	0	14990	14990	14990	14990	0
653	20240318	103300	0	14990	14990	14990	14990	0
654	20240318	103200	0	14990	14990	14990	14990	0
655	20240318	103100	0	14990	14990	14990	14990	0
656	20240318	103000	0	14990	14990	14990	14990	0
657	20240318	102900	0	14990	14990	14990	14990	0
658	20240318	102800	0	14990	14990	14990	14990	0
659	20240318	102700	0	14990	14990	14990	14990	0
660	20240318	102600	0	14990	14990	14990	14990	0
661	20240318	102500	0	14990	14990	14990	14990	0
662	20240318	102400	0	14990	14990	14990	14990	0
663	20240318	102300	0	14990	14990	14990	14990	0
664	20240318	102200	0	14990	14990	14990	14990	0
665	20240318	102100	0	14990	14990	14990	14990	0
666	20240318	102000	0	14990	14990	14990	14990	0
667	20240318	101900	0	14990	14990	14990	14990	0
668	20240318	101800	0	14990	14990	14990	14990	0
669	20240318	101700	0	14990	14990	14990	14990	0
670	20240318	101600	0	14990	14990	14990	14990	0
671	20240318	101500	0	14990	14990	14990	14990	0
672	20240318	101400	0	14990	14990	14990	14990	0
673	20240318	101300	0	14990	14990	14990	14990	0
674	20240318	101200	0	14990	14990	14990	14990	0
675	20240318	101100	0	14990	14990	14990	14990	0
676	20240318	101000	0	14990	14990	14990	14990	0
677	20240318	100900	0	14990	14990	14990	14990	0
678	20240318	100800	0	14990	14990	14990	14990	0
679	20240318	100700	0	14990	14990	14990	14990	0
680	20240318	100600	0	14990	14990	14990	14990	0
681	20240318	100500	0	14990	14990	14990	14990	0
682	20240318	100400	0	14990	14990	14990	14990	0
683	20240318	100300	0	14990	14990	14990	14990	0
684	20240318	100200	0	14990	14990	14990	14990	0
685	20240318	100100	0	14990	14990	14990	14990	0
686	20240318	100000	0	14990	14990	14990	14990	0
687	20240318	095900	0	14990	14990	14990	14990	0
688	20240318	095800	0	14990	14990	14990	14990	0
689	20240318	095700	0	14990	14990	14990	14990	0
690	20240318	095600	0	14990	14990	14990	14990	0
691	20240318	095500	0	14990	14990	14990	14990	0
692	20240318	095400	0	14990	14990	14990	14990	0
693	20240318	095300	0	14990	14990	14990	14990	0
694	20240318	095200	0	14990	14990	14990	14990	0
695	20240318	095100	0	14990	14990	14990	14990	0
696	20240318	095000	0	14990	14990	14990	14990	0
697	20240318	094900	0	14990	14990	14990	14990	0
698	20240318	094800	0	14990	14990	14990	14990	0
699	20240318	094700	0	14990	14990	14990	14990	0
700	20240318	094600	0	14990	14990	14990	14990	0
701	20240318	094500	0	14990	14990	14990	14990	0
702	20240318	094400	0	14990	14990	14990	14990	0
703	20240318	094300	0	14990	14990	14990	14990	0
704	20240318	094200	0	14990	14990	14990	14990	0
705	20240318	094100	0	14990	14990	14990	14990	0
706	20240318	094000	0	14990	14990	14990	14990	0
707	20240318	093900	0	14990	14990	14990	14990	0
708	20240318	093800	0	14990	14990	14990	14990	0
709	20240318	093700	0	14990	14990	14990	14990	0
710	20240318	093600	0	14990	14990	14990	14990	0
711	20240318	093500	0	14990	14990	14990	14990	0
712	20240318	093400	0	14990	14990	14990	14990	0
713	20240318	093300	0	14990	14990	14990	14990	0
714	20240318	093200	0	14990	14990	14990	14990	0
715	20240318	093100	0	14990	14990	14990	14990	0
716	20240318	093000	0	14990	14990	14990	14990	0
717	20240318	092900	0	14990	14990	14990	14990	0
718	20240318	092800	0	14990	14990	14990	14990	0
719	20240318	092700	0	14990	14990	14990	14990	0
720	20240318	092600	0	14990	14990	14990	14990	0
721	20240318	092500	0	14990	14990	14990	14990	0
722	20240318	092400	0	14990	14990	14990	14990	0
723	20240318	092300	0	14990	14990	14990	14990	0
724	20240318	092200	0	14990	14990	14990	14990	0
725	20240318	092100	0	14990	14990	14990	14990	0
726	20240318	092000	0	14990	14990	14990	14990	0
727	20240318	091900	0	14990	14990	14990	14990	0
728	20240318	091800	0	14990	14990	14990	14990	0
729	20240318	091700	0	14990	14990	14990	14990	0
730	20240318	091600	0	14990	14990	14990	14990	0
731	20240318	091500	0	14990	14990	14990	14990	0
732	20240318	091400	0	14990	14990	14990	14990	0
733	20240318	091300	0	14990	14990	14990	14990	0
734	20240318	091200	0	14990	14990	14990	14990	0
735	20240318	091100	0	14990	14990	14990	14990	0
736	20240318	091000	0	14990	14990	14990	14990	0
737	20240318	090900	0	14990	14990	14990	14990	0
738	20240318	090800	0	14990	14990	14990	14990	0
739	20240318	090700	0	14990	14990	14990	14990	0
740	20240318	090600	0	14990	14990	14990	14990	0
741	20240318	090500	0	14990	14990	14990	14990	0
742	20240318	090400	0	14990	14990	14990	14990	0
743	20240318	090300	0	14990	14990	14990	14990	0
744	20240318	090200	0	14990	14990	14990	14990	0
745	20240318	090100	0	14990	14990	14990	14990	0
746	20240318	090000	0	14990	14990	14990	14990	0