KissMeData/137310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201900	1955159690	11670	11670	11670	11670	43837
3	20240314	201800	1955159690	11670	11670	11670	11670	0
4	20240314	201700	1955159690	11670	11670	11670	11670	0
5	20240314	201600	1955159690	11670	11670	11670	11670	0
6	20240314	201500	1955159690	11670	11670	11670	11670	0
7	20240314	201400	1955159690	11670	11670	11670	11670	0
8	20240314	201300	1955159690	11670	11670	11670	11670	0
9	20240314	201200	1955159690	11670	11670	11670	11670	0
10	20240314	201100	1955159690	11670	11670	11670	11670	0
11	20240314	201000	1955159690	11670	11670	11670	11670	0
12	20240314	200900	1955159690	11670	11670	11670	11670	0
13	20240314	200800	1955159690	11670	11670	11670	11670	0
14	20240314	200700	1955159690	11670	11670	11670	11670	0
15	20240314	200600	1955159690	11670	11670	11670	11670	0
16	20240314	200500	1955159690	11670	11670	11670	11670	0
17	20240314	200400	1955159690	11670	11670	11670	11670	0
18	20240314	200300	1955159690	11670	11670	11670	11670	0
19	20240314	200200	1955159690	11670	11670	11670	11670	0
20	20240314	200100	1955159690	11670	11670	11670	11670	0
21	20240314	200000	1955159690	11670	11670	11670	11670	0
22	20240314	195900	1955159690	11670	11670	11670	11670	0
23	20240314	195800	1955159690	11670	11670	11670	11670	0
24	20240314	195700	1955159690	11670	11670	11670	11670	0
25	20240314	195600	1955159690	11670	11670	11670	11670	0
26	20240314	195500	1955159690	11670	11670	11670	11670	0
27	20240314	195400	1955159690	11670	11670	11670	11670	0
28	20240314	195300	1955159690	11670	11670	11670	11670	0
29	20240314	195200	1955159690	11670	11670	11670	11670	0
30	20240314	195100	1955159690	11670	11670	11670	11670	0
31	20240314	195000	1955159690	11670	11670	11670	11670	0
32	20240314	194900	1955159690	11670	11670	11670	11670	43837
33	20240314	194800	1955159690	11670	11670	11670	11670	0
34	20240314	194700	1955159690	11670	11670	11670	11670	0
35	20240314	194600	1955159690	11670	11670	11670	11670	0
36	20240314	194500	1955159690	11670	11670	11670	11670	0
37	20240314	194400	1955159690	11670	11670	11670	11670	0
38	20240314	194300	1955159690	11670	11670	11670	11670	0
39	20240314	194200	1955159690	11670	11670	11670	11670	0
40	20240314	194100	1955159690	11670	11670	11670	11670	0
41	20240314	194000	1955159690	11670	11670	11670	11670	0
42	20240314	193900	1955159690	11670	11670	11670	11670	0
43	20240314	193800	1955159690	11670	11670	11670	11670	0
44	20240314	193700	1955159690	11670	11670	11670	11670	0
45	20240314	193600	1955159690	11670	11670	11670	11670	0
46	20240314	193500	1955159690	11670	11670	11670	11670	0
47	20240314	193400	1955159690	11670	11670	11670	11670	0
48	20240314	193300	1955159690	11670	11670	11670	11670	0
49	20240314	193200	1955159690	11670	11670	11670	11670	0
50	20240314	193100	1955159690	11670	11670	11670	11670	0
51	20240314	193000	1955159690	11670	11670	11670	11670	0
52	20240314	192900	1955159690	11670	11670	11670	11670	0
53	20240314	192800	1955159690	11670	11670	11670	11670	0
54	20240314	192700	1955159690	11670	11670	11670	11670	0
55	20240314	192600	1955159690	11670	11670	11670	11670	0
56	20240314	192500	1955159690	11670	11670	11670	11670	0
57	20240314	192400	1955159690	11670	11670	11670	11670	0
58	20240314	192300	1955159690	11670	11670	11670	11670	0
59	20240314	192200	1955159690	11670	11670	11670	11670	0
60	20240314	192100	1955159690	11670	11670	11670	11670	0
61	20240314	192000	1955159690	11670	11670	11670	11670	0
62	20240314	191900	1955159690	11670	11670	11670	11670	43837
63	20240314	191800	1955159690	11670	11670	11670	11670	0
64	20240314	191700	1955159690	11670	11670	11670	11670	0
65	20240314	191600	1955159690	11670	11670	11670	11670	0
66	20240314	191500	1955159690	11670	11670	11670	11670	0
67	20240314	191400	1955159690	11670	11670	11670	11670	0
68	20240314	191300	1955159690	11670	11670	11670	11670	0
69	20240314	191200	1955159690	11670	11670	11670	11670	0
70	20240314	191100	1955159690	11670	11670	11670	11670	0
71	20240314	191000	1955159690	11670	11670	11670	11670	0
72	20240314	190900	1955159690	11670	11670	11670	11670	0
73	20240314	190800	1955159690	11670	11670	11670	11670	0
74	20240314	190700	1955159690	11670	11670	11670	11670	0
75	20240314	190600	1955159690	11670	11670	11670	11670	0
76	20240314	190500	1955159690	11670	11670	11670	11670	0
77	20240314	190400	1955159690	11670	11670	11670	11670	0
78	20240314	190300	1955159690	11670	11670	11670	11670	0
79	20240314	190200	1955159690	11670	11670	11670	11670	0
80	20240314	190100	1955159690	11670	11670	11670	11670	0
81	20240314	190000	1955159690	11670	11670	11670	11670	0
82	20240314	185900	1955159690	11670	11670	11670	11670	0
83	20240314	185800	1955159690	11670	11670	11670	11670	0
84	20240314	185700	1955159690	11670	11670	11670	11670	0
85	20240314	185600	1955159690	11670	11670	11670	11670	0
86	20240314	185500	1955159690	11670	11670	11670	11670	0
87	20240314	185400	1955159690	11670	11670	11670	11670	0
88	20240314	185300	1955159690	11670	11670	11670	11670	0
89	20240314	185200	1955159690	11670	11670	11670	11670	0
90	20240314	185100	1955159690	11670	11670	11670	11670	0
91	20240314	185000	1955159690	11670	11670	11670	11670	0
92	20240314	184900	1955159690	11670	11670	11670	11670	43837
93	20240314	184800	1955159690	11670	11670	11670	11670	0
94	20240314	184700	1955159690	11670	11670	11670	11670	0
95	20240314	184600	1955159690	11670	11670	11670	11670	0
96	20240314	184500	1955159690	11670	11670	11670	11670	0
97	20240314	184400	1955159690	11670	11670	11670	11670	0
98	20240314	184300	1955159690	11670	11670	11670	11670	0
99	20240314	184200	1955159690	11670	11670	11670	11670	0
100	20240314	184100	1955159690	11670	11670	11670	11670	0
101	20240314	184000	1955159690	11670	11670	11670	11670	0
102	20240314	183900	1955159690	11670	11670	11670	11670	0
103	20240314	183800	1955159690	11670	11670	11670	11670	0
104	20240314	183700	1955159690	11670	11670	11670	11670	0
105	20240314	183600	1955159690	11670	11670	11670	11670	0
106	20240314	183500	1955159690	11670	11670	11670	11670	0
107	20240314	183400	1955159690	11670	11670	11670	11670	0
108	20240314	183300	1955159690	11670	11670	11670	11670	0
109	20240314	183200	1955159690	11670	11670	11670	11670	0
110	20240314	183100	1955159690	11670	11670	11670	11670	0
111	20240314	183000	1955159690	11670	11670	11670	11670	0
112	20240314	182900	1955159690	11670	11670	11670	11670	0
113	20240314	182800	1955159690	11670	11670	11670	11670	0
114	20240314	182700	1955159690	11670	11670	11670	11670	0
115	20240314	182600	1955159690	11670	11670	11670	11670	0
116	20240314	182500	1955159690	11670	11670	11670	11670	0
117	20240314	182400	1955159690	11670	11670	11670	11670	0
118	20240314	182300	1955159690	11670	11670	11670	11670	0
119	20240314	182200	1955159690	11670	11670	11670	11670	0
120	20240314	182100	1955159690	11670	11670	11670	11670	0
121	20240314	182000	1955159690	11670	11670	11670	11670	0
122	20240314	181900	1955159690	11670	11670	11670	11670	43837
123	20240314	181800	1955159690	11670	11670	11670	11670	0
124	20240314	181700	1955159690	11670	11670	11670	11670	0
125	20240314	181600	1955159690	11670	11670	11670	11670	0
126	20240314	181500	1955159690	11670	11670	11670	11670	0
127	20240314	181400	1955159690	11670	11670	11670	11670	0
128	20240314	181300	1955159690	11670	11670	11670	11670	0
129	20240314	181200	1955159690	11670	11670	11670	11670	0
130	20240314	181100	1955159690	11670	11670	11670	11670	0
131	20240314	181000	1955159690	11670	11670	11670	11670	0
132	20240314	180900	1955159690	11670	11670	11670	11670	0
133	20240314	180800	1955159690	11670	11670	11670	11670	0
134	20240314	180700	1955159690	11670	11670	11670	11670	0
135	20240314	180600	1955159690	11670	11670	11670	11670	0
136	20240314	180500	1955159690	11670	11670	11670	11670	0
137	20240314	180400	1955159690	11670	11670	11670	11670	0
138	20240314	180300	1955159690	11670	11670	11670	11670	0
139	20240314	180200	1955159690	11670	11670	11670	11670	0
140	20240314	180100	1955159690	11670	11670	11670	11670	0
141	20240314	180000	1955159690	11670	11670	11670	11670	0
142	20240314	175900	1955159690	11670	11670	11670	11670	0
143	20240314	175800	1955159690	11670	11670	11670	11670	0
144	20240314	175700	1955159690	11670	11670	11670	11670	0
145	20240314	175600	1955159690	11670	11670	11670	11670	0
146	20240314	175500	1955159690	11670	11670	11670	11670	0
147	20240314	175400	1955159690	11670	11670	11670	11670	0
148	20240314	175300	1955159690	11670	11670	11670	11670	0
149	20240314	175200	1955159690	11670	11670	11670	11670	0
150	20240314	175100	1955159690	11670	11670	11670	11670	0
151	20240314	175000	1955159690	11670	11670	11670	11670	0
152	20240314	174900	1955159690	11670	11670	11670	11670	43837
153	20240314	174800	1955159690	11670	11670	11670	11670	0
154	20240314	174700	1955159690	11670	11670	11670	11670	0
155	20240314	174600	1955159690	11670	11670	11670	11670	0
156	20240314	174500	1955159690	11670	11670	11670	11670	0
157	20240314	174400	1955159690	11670	11670	11670	11670	0
158	20240314	174300	1955159690	11670	11670	11670	11670	0
159	20240314	174200	1955159690	11670	11670	11670	11670	0
160	20240314	174100	1955159690	11670	11670	11670	11670	0
161	20240314	174000	1955159690	11670	11670	11670	11670	0
162	20240314	173900	1955159690	11670	11670	11670	11670	0
163	20240314	173800	1955159690	11670	11670	11670	11670	0
164	20240314	173700	1955159690	11670	11670	11670	11670	0
165	20240314	173600	1955159690	11670	11670	11670	11670	0
166	20240314	173500	1955159690	11670	11670	11670	11670	0
167	20240314	173400	1955159690	11670	11670	11670	11670	0
168	20240314	173300	1955159690	11670	11670	11670	11670	0
169	20240314	173200	1955159690	11670	11670	11670	11670	0
170	20240314	173100	1955159690	11670	11670	11670	11670	0
171	20240314	173000	1955159690	11670	11670	11670	11670	0
172	20240314	172900	1955159690	11670	11670	11670	11670	0
173	20240314	172800	1955159690	11670	11670	11670	11670	0
174	20240314	172700	1955159690	11670	11670	11670	11670	0
175	20240314	172600	1955159690	11670	11670	11670	11670	0
176	20240314	172500	1955159690	11670	11670	11670	11670	0
177	20240314	172400	1955159690	11670	11670	11670	11670	0
178	20240314	172300	1955159690	11670	11670	11670	11670	0
179	20240314	172200	1955159690	11670	11670	11670	11670	0
180	20240314	172100	1955159690	11670	11670	11670	11670	0
181	20240314	172000	1955159690	11670	11670	11670	11670	0
182	20240314	171900	1955159690	11670	11670	11670	11670	43837
183	20240314	171800	1955159690	11670	11670	11670	11670	0
184	20240314	171700	1955159690	11670	11670	11670	11670	0
185	20240314	171600	1955159690	11670	11670	11670	11670	0
186	20240314	171500	1955159690	11670	11670	11670	11670	0
187	20240314	171400	1955159690	11670	11670	11670	11670	0
188	20240314	171300	1955159690	11670	11670	11670	11670	0
189	20240314	171200	1955159690	11670	11670	11670	11670	0
190	20240314	171100	1955159690	11670	11670	11670	11670	0
191	20240314	171000	1955159690	11670	11670	11670	11670	0
192	20240314	170900	1955159690	11670	11670	11670	11670	0
193	20240314	170800	1955159690	11670	11670	11670	11670	0
194	20240314	170700	1955159690	11670	11670	11670	11670	0
195	20240314	170600	1955159690	11670	11670	11670	11670	0
196	20240314	170500	1955159690	11670	11670	11670	11670	0
197	20240314	170400	1955159690	11670	11670	11670	11670	0
198	20240314	170300	1955159690	11670	11670	11670	11670	0
199	20240314	170200	1955159690	11670	11670	11670	11670	0
200	20240314	170100	1955159690	11670	11670	11670	11670	0
201	20240314	170000	1955159690	11670	11670	11670	11670	0
202	20240314	165900	1955159690	11670	11670	11670	11670	0
203	20240314	165800	1955159690	11670	11670	11670	11670	0
204	20240314	165700	1955159690	11670	11670	11670	11670	0
205	20240314	165600	1955159690	11670	11670	11670	11670	0
206	20240314	165500	1955159690	11670	11670	11670	11670	0
207	20240314	165400	1955159690	11670	11670	11670	11670	0
208	20240314	165300	1955159690	11670	11670	11670	11670	0
209	20240314	165200	1955159690	11670	11670	11670	11670	0
210	20240314	165100	1955159690	11670	11670	11670	11670	0
211	20240314	165000	1955159690	11670	11670	11670	11670	0
212	20240314	164900	1955159690	11670	11670	11670	11670	43837
213	20240314	164800	1955159690	11670	11670	11670	11670	0
214	20240314	164700	1955159690	11670	11670	11670	11670	0
215	20240314	164600	1955159690	11670	11670	11670	11670	0
216	20240314	164500	1955159690	11670	11670	11670	11670	0
217	20240314	164400	1955159690	11670	11670	11670	11670	0
218	20240314	164300	1955159690	11670	11670	11670	11670	0
219	20240314	164200	1955159690	11670	11670	11670	11670	0
220	20240314	164100	1955159690	11670	11670	11670	11670	0
221	20240314	164000	1955159690	11670	11670	11670	11670	0
222	20240314	163900	1955159690	11670	11670	11670	11670	0
223	20240314	163800	1955159690	11670	11670	11670	11670	0
224	20240314	163700	1955159690	11670	11670	11670	11670	0
225	20240314	163600	1955159690	11670	11670	11670	11670	0
226	20240314	163500	1955159690	11670	11670	11670	11670	0
227	20240314	163400	1955159690	11670	11670	11670	11670	0
228	20240314	163300	1955159690	11670	11670	11670	11670	0
229	20240314	163200	1955159690	11670	11670	11670	11670	0
230	20240314	163100	1955159690	11670	11670	11670	11670	0
231	20240314	163000	1955159690	11670	11670	11670	11670	0
232	20240314	162900	1955159690	11670	11670	11670	11670	0
233	20240314	162800	1955159690	11670	11670	11670	11670	0
234	20240314	162700	1955159690	11670	11670	11670	11670	0
235	20240314	162600	1955159690	11670	11670	11670	11670	0
236	20240314	162500	1955159690	11670	11670	11670	11670	0
237	20240314	162400	1955159690	11670	11670	11670	11670	0
238	20240314	162300	1955159690	11670	11670	11670	11670	0
239	20240314	162200	1955159690	11670	11670	11670	11670	0
240	20240314	162100	1955159690	11670	11670	11670	11670	0
241	20240314	162000	1955159690	11670	11670	11670	11670	0
242	20240314	161900	1955159690	11670	11670	11670	11670	43837
243	20240314	161800	1955159690	11670	11670	11670	11670	0
244	20240314	161700	1955159690	11670	11670	11670	11670	0
245	20240314	161600	1955159690	11670	11670	11670	11670	0
246	20240314	161500	1955159690	11670	11670	11670	11670	0
247	20240314	161400	1955159690	11670	11670	11670	11670	0
248	20240314	161300	1955159690	11670	11670	11670	11670	0
249	20240314	161200	1955159690	11670	11670	11670	11670	0
250	20240314	161100	1955159690	11670	11670	11670	11670	0
251	20240314	161000	1955159690	11670	11670	11670	11670	0
252	20240314	160900	1955159690	11670	11670	11670	11670	0
253	20240314	160800	1955159690	11670	11670	11670	11670	0
254	20240314	160700	1955159690	11670	11670	11670	11670	0
255	20240314	160600	1955159690	11670	11670	11670	11670	0
256	20240314	160500	1955159690	11670	11670	11670	11670	0
257	20240314	160400	1955159690	11670	11670	11670	11670	0
258	20240314	160300	1955159690	11670	11670	11670	11670	0
259	20240314	160200	1955159690	11670	11670	11670	11670	0
260	20240314	160100	1955159690	11670	11670	11670	11670	0
261	20240314	160000	1955159690	11670	11670	11670	11670	0
262	20240314	155900	1955159690	11670	11670	11670	11670	0
263	20240314	155800	1955159690	11670	11670	11670	11670	0
264	20240314	155700	1955159690	11670	11670	11670	11670	0
265	20240314	155600	1955159690	11670	11670	11670	11670	0
266	20240314	155500	1955159690	11670	11670	11670	11670	0
267	20240314	155400	1955159690	11670	11670	11670	11670	0
268	20240314	155300	1955159690	11670	11670	11670	11670	0
269	20240314	155200	1955159690	11670	11670	11670	11670	0
270	20240314	155100	1955159690	11670	11670	11670	11670	0
271	20240314	155000	1955159690	11670	11670	11670	11670	0
272	20240314	154900	1955159690	11670	11670	11670	11670	43837
273	20240314	154800	1955159690	11670	11670	11670	11670	0
274	20240314	154700	1955159690	11670	11670	11670	11670	0
275	20240314	154600	1955159690	11670	11670	11670	11670	0
276	20240314	154500	1955159690	11670	11670	11670	11670	0
277	20240314	154400	1955159690	11670	11670	11670	11670	0
278	20240314	154300	1955159690	11670	11670	11670	11670	0
279	20240314	154200	1955159690	11670	11670	11670	11670	0
280	20240314	154100	1955159690	11670	11670	11670	11670	0
281	20240314	154000	1955159690	11670	11670	11670	11670	0
282	20240314	153900	1955159690	11670	11670	11670	11670	0
283	20240314	153800	1955159690	11670	11670	11670	11670	0
284	20240314	153700	1955159690	11670	11670	11670	11670	0
285	20240314	153600	1955159690	11670	11670	11670	11670	0
286	20240314	153500	1955159690	11670	11670	11670	11670	0
287	20240314	153400	1955159690	11670	11670	11670	11670	0
288	20240314	153300	1955159690	11670	11670	11670	11670	0
289	20240314	153200	1955159690	11670	11670	11670	11670	0
290	20240314	153100	1955159690	11670	11670	11670	11670	0
291	20240314	153000	1955159690	11670	11670	11670	11670	43837
292	20240314	152900	1443581900	11770	11770	11770	11770	0
293	20240314	152800	1443581900	11770	11770	11770	11770	0
294	20240314	152700	1443581900	11770	11770	11770	11770	0
295	20240314	152600	1443581900	11770	11770	11770	11770	0
296	20240314	152500	1443581900	11770	11770	11770	11770	0
297	20240314	152400	1443581900	11770	11770	11770	11770	0
298	20240314	152300	1443581900	11770	11770	11770	11770	0
299	20240314	152200	1443581900	11770	11770	11770	11770	0
300	20240314	152100	1443581900	11770	11770	11770	11770	0
301	20240314	152000	1443581900	11770	11770	11770	11770	0
302	20240314	151900	1443581900	11770	11770	11770	11750	51
303	20240314	151800	1442981680	11770	11750	11770	11750	239
304	20240314	151700	1440171320	11750	11740	11750	11740	19
305	20240314	151600	1439948090	11740	11780	11780	11740	320
306	20240314	151500	1436185500	11740	11740	11750	11740	104
307	20240314	151400	1434963890	11740	11740	11740	11740	16
308	20240314	151300	1434776050	11740	11740	11740	11740	20
309	20240314	151200	1434541250	11740	11750	11780	11740	388
310	20240314	151100	1429980790	11750	11780	11780	11750	70
311	20240314	151000	1429156670	11770	11750	11770	11740	78
312	20240314	150900	1428239920	11750	11750	11750	11740	95
313	20240314	150800	1427123710	11750	11740	11750	11740	6
314	20240314	150700	1427053250	11750	11730	11750	11730	190
315	20240314	150600	1424822650	11730	11750	11750	11730	1252
316	20240314	150500	1410129690	11740	11740	11740	11740	7
317	20240314	150400	1410047510	11750	11740	11750	11740	49
318	20240314	150300	1409472220	11740	11750	11750	11730	433
319	20240314	150200	1404388970	11750	11740	11750	11740	254
320	20240314	150100	1401407000	11730	11750	11750	11730	1714
321	20240314	150000	1381282020	11760	11750	11760	11750	12
322	20240314	145900	1381140950	11750	11760	11760	11750	233
323	20240314	145800	1378402750	11750	11750	11760	11750	83
324	20240314	145700	1377426840	11750	11760	11760	11750	30
325	20240314	145600	1377074110	11760	11780	11780	11760	90
326	20240314	145500	1376015470	11760	11760	11780	11760	76
327	20240314	145400	1375121230	11760	11760	11780	11760	60
328	20240314	145300	1374414750	11780	11760	11780	11760	25
329	20240314	145200	1374120350	11780	11760	11780	11760	50
330	20240314	145100	1373531500	11760	11760	11780	11760	29
331	20240314	145000	1373190100	11760	11780	11780	11760	26
332	20240314	144900	1372883920	11780	11750	11780	11750	45
333	20240314	144800	1372354180	11780	11750	11780	11750	27
334	20240314	144700	1372036270	11780	11750	11780	11750	50
335	20240314	144600	1371448180	11750	11750	11760	11750	24
336	20240314	144500	1371166000	11750	11750	11780	11750	164
337	20240314	144400	1369236630	11750	11760	11760	11750	23
338	20240314	144300	1368966340	11750	11760	11800	11740	1513
339	20240314	144200	1351185670	11760	11770	11810	11760	121
340	20240314	144100	1349761390	11770	11800	11800	11760	100
341	20240314	144000	1348583740	11750	11750	11800	11750	38
342	20240314	143900	1348136290	11750	11750	11800	11750	37
343	20240314	143800	1347701290	11750	11760	11810	11750	1204
344	20240314	143700	1333542240	11760	11760	11810	11760	40
345	20240314	143600	1333071540	11760	11790	11840	11760	2812
346	20240314	143500	1299864420	11770	11770	11790	11760	165
347	20240314	143400	1297922150	11760	11760	11770	11750	105
348	20240314	143300	1296686980	11760	11770	11770	11760	114
349	20240314	143200	1295346020	11770	11760	11790	11760	90
350	20240314	143100	1294285730	11790	11760	11790	11760	55
351	20240314	143000	1293637600	11760	11790	11790	11760	42
352	20240314	142900	1293142660	11750	11750	11790	11750	42
353	20240314	142800	1292648160	11750	11750	11780	11750	55
354	20240314	142700	1292001310	11760	11760	11790	11750	592
355	20240314	142600	1285039310	11790	11780	11790	11760	240
356	20240314	142500	1282211830	11800	11760	11800	11760	86
357	20240314	142400	1281197950	11790	11780	11790	11760	123
358	20240314	142300	1279749760	11780	11790	11790	11760	60
359	20240314	142200	1279042890	11760	11790	11790	11760	310
360	20240314	142100	1275396630	11760	11760	11790	11760	37
361	20240314	142000	1274960790	11790	11790	11790	11760	58
362	20240314	141900	1274277740	11760	11760	11790	11760	154
363	20240314	141800	1272464250	11790	11750	11790	11750	23
364	20240314	141700	1272193200	11790	11790	11790	11750	48
365	20240314	141600	1271627440	11750	11750	11790	11750	148
366	20240314	141500	1269884220	11790	11790	11790	11750	98
367	20240314	141400	1268729510	11750	11790	11790	11750	190
368	20240314	141300	1266496580	11760	11790	11790	11760	250
369	20240314	141200	1263555920	11760	11760	11790	11760	56
370	20240314	141100	1262896280	11760	11790	11790	11760	7
371	20240314	141000	1262813870	11760	11760	11790	11760	74
372	20240314	140900	1261943120	11780	11770	11780	11760	321
373	20240314	140800	1258162360	11770	11760	11780	11760	66
374	20240314	140700	1257385710	11760	11750	11760	11750	7
375	20240314	140600	1257303420	11740	11780	11780	11740	352
376	20240314	140500	1253160810	11750	11750	11780	11740	756
377	20240314	140400	1244282560	11750	11740	11780	11740	35
378	20240314	140300	1243870540	11780	11740	11780	11740	370
379	20240314	140200	1239525060	11740	11770	11770	11740	13
380	20240314	140100	1239372260	11780	11750	11780	11750	99
381	20240314	140000	1238208890	11750	11750	11750	11750	17
382	20240314	135900	1238009140	11750	11750	11750	11750	1815
383	20240314	135800	1216682890	11780	11750	11780	11750	19
384	20240314	135700	1216459190	11780	11780	11780	11750	999
385	20240314	135600	1204711970	11750	11780	11780	11750	37
386	20240314	135500	1204276920	11750	11750	11780	11750	125
387	20240314	135400	1202804900	11790	11770	11790	11770	79
388	20240314	135300	1201874820	11760	11750	11790	11750	103
389	20240314	135200	1200661880	11800	11800	11800	11800	23
390	20240314	135100	1200390480	11750	11750	11800	11750	145
391	20240314	135000	1198684870	11740	11770	11800	11740	76
392	20240314	134900	1197790970	11760	11740	11800	11740	46
393	20240314	134800	1197249350	11800	11800	11800	11740	40
394	20240314	134700	1196777590	11800	11740	11800	11740	34
395	20240314	134600	1196377290	11740	11740	11800	11740	67
396	20240314	134500	1195588010	11740	11740	11800	11740	49
397	20240314	134400	1195011550	11800	11740	11800	11740	47
398	20240314	134300	1194457200	11730	11800	11800	11730	45
399	20240314	134200	1193927880	11800	11790	11800	11790	26
400	20240314	134100	1193621130	11790	11760	11790	11720	362
401	20240314	134000	1189360030	11770	11770	11770	11770	21
402	20240314	133900	1189112860	11770	11720	11770	11710	351
403	20240314	133800	1184994220	11710	11710	11710	11710	3
404	20240314	133700	1184959090	11720	11720	11720	11710	302
405	20240314	133600	1181419820	11730	11750	11750	11730	27
406	20240314	133500	1181102970	11720	11750	11770	11720	215
407	20240314	133400	1178578900	11750	11770	11770	11740	62
408	20240314	133300	1177850020	11770	11790	11790	11750	52
409	20240314	133200	1177237420	11790	11740	11790	11740	24
410	20240314	133100	1176954610	11790	11790	11790	11790	36
411	20240314	133000	1176530170	11790	11740	11790	11740	26
412	20240314	132900	1176223950	11790	11780	11790	11740	44
413	20240314	132800	1175705300	11740	11770	11790	11740	556
414	20240314	132700	1169171720	11790	11790	11790	11740	63
415	20240314	132600	1168429600	11740	11740	11790	11740	44
416	20240314	132500	1167912190	11740	11740	11790	11740	26
417	20240314	132400	1167605850	11780	11780	11780	11780	62
418	20240314	132300	1166875490	11790	11740	11790	11740	23
419	20240314	132200	1166604520	11780	11790	11790	11740	30
420	20240314	132100	1166251040	11790	11740	11790	11740	54
421	20240314	132000	1165614480	11740	11790	11790	11740	24
422	20240314	131900	1165331720	11790	11740	11800	11740	31
423	20240314	131800	1164966340	11790	11790	11790	11730	13
424	20240314	131700	1164813310	11730	11790	11800	11730	203
425	20240314	131600	1162430830	11740	11730	11790	11730	215
426	20240314	131500	1159902510	11790	11730	11790	11730	31
427	20240314	131400	1159537200	11790	11730	11790	11730	35
428	20240314	131300	1159125150	11790	11780	11790	11730	44
429	20240314	131200	1158606990	11780	11780	11780	11780	22
430	20240314	131100	1158347830	11800	11730	11800	11730	33
431	20240314	131000	1157958920	11800	11800	11800	11730	46
432	20240314	130900	1157416190	11800	11730	11800	11730	49
433	20240314	130800	1156838290	11780	11760	11780	11760	39
434	20240314	130700	1156379460	11770	11770	11770	11730	22
435	20240314	130600	1156120640	11730	11770	11770	11730	44
436	20240314	130500	1155603050	11770	11770	11770	11770	21
437	20240314	130400	1155355880	11720	11720	11760	11720	175
438	20240314	130300	1153302750	11720	11760	11760	11720	23
439	20240314	130200	1153032450	11730	11730	11750	11730	196
440	20240314	130100	1150730380	11740	11720	11740	11720	27
441	20240314	130000	1150413540	11720	11720	11740	11720	48
442	20240314	125900	1149850130	11720	11720	11740	11720	27
443	20240314	125800	1149533560	11720	11720	11720	11710	45
444	20240314	125700	1149006170	11710	11720	11740	11710	539
445	20240314	125600	1142688940	11720	11750	11760	11720	36
446	20240314	125500	1142265920	11750	11720	11750	11710	1077
447	20240314	125400	1129643300	11800	11720	11800	11720	16
448	20240314	125300	1129454580	11720	11800	11810	11720	166
449	20240314	125200	1127505770	11800	11730	11810	11730	35
450	20240314	125100	1127093090	11810	11780	11810	11780	37
451	20240314	125000	1126656430	11810	11800	11810	11730	40
452	20240314	124900	1126184370	11730	11790	11810	11730	29
453	20240314	124800	1125842210	11790	11730	11790	11730	22
454	20240314	124700	1125583310	11800	11800	11800	11720	86
455	20240314	124600	1124569230	11810	11720	11810	11710	289
456	20240314	124500	1121177800	11720	11690	11720	11690	64
457	20240314	124400	1120428630	11690	11720	11720	11690	185
458	20240314	124300	1118264510	11710	11720	11720	11710	50
459	20240314	124200	1117678580	11710	11720	11720	11710	21
460	20240314	124100	1117432470	11710	11750	11750	11710	93
461	20240314	124000	1116342460	11820	11800	11820	11750	47
462	20240314	123900	1115787590	11820	11750	11820	11750	21
463	20240314	123800	1115539840	11750	11780	11810	11750	158
464	20240314	123700	1113676780	11780	11720	11780	11700	20
465	20240314	123600	1113442320	11720	11790	11800	11700	1008
466	20240314	123500	1101609430	11790	11720	11790	11720	47
467	20240314	123400	1101056280	11770	11710	11780	11710	28
468	20240314	123300	1100726660	11790	11780	11790	11700	51
469	20240314	123200	1100126370	11780	11770	11780	11700	74
470	20240314	123100	1099255730	11700	11700	11730	11700	42
471	20240314	123000	1098763940	11700	11710	11720	11690	207
472	20240314	122900	1096341550	11710	11690	11710	11690	86
473	20240314	122800	1095336010	11680	11740	11740	11680	3699
474	20240314	122700	1052027540	11740	11740	11790	11740	49
475	20240314	122600	1051450330	11780	11740	11780	11740	24
476	20240314	122500	1051168040	11790	11780	11790	11740	50
477	20240314	122400	1050578990	11790	11770	11790	11740	54
478	20240314	122300	1049943150	11770	11740	11770	11740	22
479	20240314	122200	1049684300	11730	11810	11810	11730	242
480	20240314	122100	1046841500	11750	11740	11810	11740	460
481	20240314	122000	1041437880	11750	11730	11750	11730	8
482	20240314	121900	1041343960	11730	11740	11740	11720	269
483	20240314	121800	1038188790	11740	11760	11760	11740	329
484	20240314	121700	1034323270	11760	11770	11790	11750	1508
485	20240314	121600	1016579290	11780	11820	11820	11780	172
486	20240314	121500	1014552290	11830	11810	11830	11780	49
487	20240314	121400	1013973150	11830	11780	11830	11780	22
488	20240314	121300	1013713180	11810	11780	11810	11780	30
489	20240314	121200	1013359110	11780	11790	11800	11780	320
490	20240314	121100	1009587080	11790	11810	11810	11780	166
491	20240314	121000	1007627690	11830	11780	11830	11780	153
492	20240314	120900	1005823220	11840	11830	11840	11830	23
493	20240314	120800	1005550920	11830	11830	11840	11770	43
494	20240314	120700	1005042730	11780	11820	11840	11780	25
495	20240314	120600	1004746930	11760	11830	11830	11760	50
496	20240314	120500	1004157100	11840	11780	11840	11780	4
497	20240314	120400	1004109860	11760	11780	11780	11760	364
498	20240314	120300	999822470	11790	11790	11790	11790	305
499	20240314	120200	996226520	11790	11820	11840	11790	533
500	20240314	120100	989931870	11840	11850	11850	11830	129
501	20240314	120000	988405530	11850	11840	11850	11840	136
502	20240314	115900	986795200	11830	11850	11850	11830	203
503	20240314	115800	984391650	11840	11850	11850	11840	202
504	20240314	115700	981999760	11850	11840	11850	11840	23
505	20240314	115600	981727230	11820	11820	11840	11820	643
506	20240314	115500	974114510	11830	11830	11850	11830	349
507	20240314	115400	969983630	11860	11850	11860	11830	599
508	20240314	115300	962884940	11850	11830	11850	11830	262
509	20240314	115200	959783320	11840	11820	11840	11820	44
510	20240314	115100	959262820	11810	11830	11830	11810	73
511	20240314	115000	958399880	11830	11840	11840	11830	221
512	20240314	114900	955783890	11830	11830	11840	11820	237
513	20240314	114800	952980170	11830	11830	11830	11820	53
514	20240314	114700	952353190	11810	11840	11840	11810	287
515	20240314	114600	948957860	11840	11830	11840	11830	138
516	20240314	114500	947325140	11830	11830	11830	11820	86
517	20240314	114400	946307800	11840	11840	11840	11840	151
518	20240314	114300	944519960	11850	11840	11850	11840	195
519	20240314	114200	942209820	11840	11850	11850	11810	1098
520	20240314	114100	929216640	11840	11850	11850	11840	205
521	20240314	114000	926787600	11850	11840	11850	11840	147
522	20240314	113900	925046890	11850	11850	11850	11840	31
523	20240314	113800	924679590	11830	11850	11860	11830	287
524	20240314	113700	921278760	11850	11850	11850	11850	22
525	20240314	113600	921018060	11850	11840	11860	11830	490
526	20240314	113500	915211010	11860	11840	11860	11810	436
527	20240314	113400	910048370	11840	11820	11860	11810	730
528	20240314	113300	901398530	11820	11850	11870	11660	3153
529	20240314	113200	864118270	11840	11800	11850	11790	947
530	20240314	113100	852932350	11790	11800	11800	11790	255
531	20240314	113000	849924360	11800	11800	11800	11790	168
532	20240314	112900	847942310	11800	11770	11800	11770	508
533	20240314	112800	841953730	11790	11790	11790	11760	45
534	20240314	112700	841423290	11780	11770	11780	11760	161
535	20240314	112600	839527870	11770	11760	11770	11760	145
536	20240314	112500	837822590	11750	11760	11760	11750	972
537	20240314	112400	826393030	11750	11750	11760	11740	74
538	20240314	112300	825523570	11750	11760	11760	11740	180
539	20240314	112200	823408720	11760	11760	11760	11730	201
540	20240314	112100	821048550	11760	11710	11760	11710	1262
541	20240314	112000	806254400	11710	11700	11720	11700	375
542	20240314	111900	801865930	11690	11700	11700	11690	70
543	20240314	111800	801047070	11700	11660	11700	11660	734
544	20240314	111700	792475800	11670	11630	11670	11620	776
545	20240314	111600	783435030	11640	11650	11650	11610	508
546	20240314	111500	777528770	11650	11630	11650	11630	123
547	20240314	111400	776097960	11630	11620	11630	11600	724
548	20240314	111300	767686830	11630	11640	11640	11620	121
549	20240314	111200	766279750	11640	11670	11670	11630	1160
550	20240314	111100	752758930	11660	11660	11670	11660	237
551	20240314	111000	749993950	11670	11660	11670	11660	200
552	20240314	110900	747660500	11660	11680	11700	11650	199
553	20240314	110800	745339170	11680	11650	11680	11650	120
554	20240314	110700	743940760	11650	11650	11650	11640	101
555	20240314	110600	742764120	11650	11660	11660	11650	380
556	20240314	110500	738335180	11650	11640	11650	11640	90
557	20240314	110400	737286940	11650	11660	11660	11620	254
558	20240314	110300	734330030	11660	11650	11660	11650	518
559	20240314	110200	728293570	11660	11660	11660	11650	43
560	20240314	110100	727792450	11630	11650	11660	11630	230
561	20240314	110000	725113000	11650	11620	11650	11610	217
562	20240314	105900	722588000	11620	11650	11650	11600	2231
563	20240314	105800	696667880	11650	11650	11660	11640	158
564	20240314	105700	694827170	11660	11650	11660	11650	282
565	20240314	105600	691540050	11670	11670	11670	11670	15
566	20240314	105500	691365000	11650	11670	11670	11640	1757
567	20240314	105400	670890070	11680	11680	11680	11670	478
568	20240314	105300	665307070	11680	11680	11680	11670	144
569	20240314	105200	663625160	11680	11690	11700	11680	1422
570	20240314	105100	647005890	11700	11710	11710	11700	179
571	20240314	105000	644910350	11710	11710	11710	11690	483
572	20240314	104900	639257940	11700	11710	11710	11700	59
573	20240314	104800	638567060	11710	11720	11720	11710	518
574	20240314	104700	632501210	11720	11720	11720	11710	594
575	20240314	104600	625539960	11710	11710	11720	11710	232
576	20240314	104500	622821890	11720	11700	11720	11700	586
577	20240314	104400	615963250	11700	11700	11720	11700	175
578	20240314	104300	613915530	11700	11740	11740	11700	3369
579	20240314	104200	574467910	11740	11740	11740	11740	81
580	20240314	104100	573516970	11730	11750	11750	11730	311
581	20240314	104000	569865810	11740	11740	11740	11740	90
582	20240314	103900	568809210	11750	11740	11750	11740	128
583	20240314	103800	567305240	11750	11760	11790	11750	196
584	20240314	103700	565000290	11770	11750	11770	11750	172
585	20240314	103600	562977270	11750	11760	11770	11750	146
586	20240314	103500	561260300	11770	11740	11790	11740	731
587	20240314	103400	552676260	11790	11760	11790	11760	147
588	20240314	103300	550946210	11770	11760	11800	11760	287
589	20240314	103200	547568180	11770	11770	11770	11750	12
590	20240314	103100	547426960	11770	11740	11770	11740	372
591	20240314	103000	543057930	11740	11730	11740	11730	181
592	20240314	102900	540933000	11740	11730	11740	11730	294
593	20240314	102800	537483130	11740	11740	11750	11730	649
594	20240314	102700	529865600	11740	11770	11770	11740	188
595	20240314	102600	527653540	11760	11750	11760	11750	101
596	20240314	102500	526465790	11750	11750	11760	11750	107
597	20240314	102400	525208510	11760	11770	11780	11740	1726
598	20240314	102300	504917860	11780	11790	11790	11770	784
599	20240314	102200	495681970	11810	11790	11810	11790	634
600	20240314	102100	488195450	11790	11810	11810	11790	129
601	20240314	102000	486672010	11820	11810	11820	11800	217
602	20240314	101900	484110240	11810	11820	11830	11810	91
603	20240314	101800	483035490	11810	11810	11820	11810	238
604	20240314	101700	480223440	11830	11810	11830	11810	211
605	20240314	101600	477729530	11810	11810	11840	11800	376
606	20240314	101500	473289970	11840	11820	11840	11810	161
607	20240314	101400	471387280	11820	11840	11840	11820	614
608	20240314	101300	464129120	11840	11840	11840	11830	230
609	20240314	101200	461406040	11820	11830	11830	11820	326
610	20240314	101100	457551470	11850	11840	11850	11840	55
611	20240314	101000	456899860	11820	11850	11850	11820	373
612	20240314	100900	452483560	11860	11810	11860	11810	76
613	20240314	100800	451585010	11820	11830	11830	11800	679
614	20240314	100700	443560980	11840	11840	11860	11840	535
615	20240314	100600	437226160	11840	11870	11870	11840	204
616	20240314	100500	434805160	11860	11860	11880	11860	514
617	20240314	100400	428703680	11870	11850	11880	11850	1509
618	20240314	100300	410796870	11840	11840	11840	11840	213
619	20240314	100200	408274950	11840	11810	11840	11810	976
620	20240314	100100	396731480	11820	11820	11820	11820	721
621	20240314	100000	388209260	11830	11830	11830	11790	161
622	20240314	095900	386309390	11820	11790	11830	11790	231
623	20240314	095800	383578340	11790	11790	11800	11780	1122
624	20240314	095700	370350410	11790	11830	11830	11790	1546
625	20240314	095600	352104210	11850	11830	11850	11830	323
626	20240314	095500	348277470	11850	11850	11860	11850	137
627	20240314	095400	346652770	11860	11850	11860	11850	747
628	20240314	095300	337796390	11850	11840	11860	11840	1940
629	20240314	095200	314814220	11850	11850	11850	11840	450
630	20240314	095100	309484760	11840	11840	11840	11840	58
631	20240314	095000	308798040	11840	11840	11840	11840	409
632	20240314	094900	303955480	11840	11830	11840	11830	220
633	20240314	094800	301350710	11830	11820	11830	11820	59
634	20240314	094700	300652750	11820	11830	11830	11820	152
635	20240314	094600	298854690	11830	11830	11830	11830	117
636	20240314	094500	297470580	11830	11830	11840	11830	272
637	20240314	094400	294252810	11840	11840	11840	11830	159
638	20240314	094300	292370300	11840	11840	11840	11830	137
639	20240314	094200	290748270	11830	11820	11830	11810	603
640	20240314	094100	283618970	11830	11830	11830	11830	125
641	20240314	094000	282140220	11820	11820	11820	11820	219
642	20240314	093900	279551640	11810	11810	11810	11810	1
643	20240314	093800	279539830	11810	11790	11810	11780	105
644	20240314	093700	278300560	11790	11800	11800	11790	1106
645	20240314	093600	265260810	11810	11820	11820	11800	225
646	20240314	093500	262602910	11810	11830	11840	11810	526
647	20240314	093400	256389060	11840	11840	11850	11840	250
648	20240314	093300	253429050	11840	11840	11840	11840	0
649	20240314	093200	253429050	11840	11840	11840	11840	164
650	20240314	093100	251487290	11840	11840	11850	11840	147
651	20240314	093000	249745560	11840	11840	11840	11830	13
652	20240314	092900	249591670	11810	11840	11840	11800	2070
653	20240314	092800	225147970	11830	11820	11860	11820	260
654	20240314	092700	222071260	11810	11820	11820	11810	857
655	20240314	092600	211949590	11820	11810	11850	11800	1295
656	20240314	092500	196657180	11810	11870	11870	11810	814
657	20240314	092400	187011210	11880	11850	11880	11830	1075
658	20240314	092300	174263640	11820	11850	11850	11820	364
659	20240314	092200	169953890	11840	11820	11840	11820	2144
660	20240314	092100	144590020	11800	11820	11830	11800	646
661	20240314	092000	136963350	11820	11820	11820	11820	222
662	20240314	091900	134339310	11820	11830	11830	11820	188
663	20240314	091800	132115640	11840	11810	11840	11810	166
664	20240314	091700	130155060	11820	11820	11840	11820	366
665	20240314	091600	125825720	11820	11830	11840	11820	160
666	20240314	091500	123932510	11830	11840	11850	11820	198
667	20240314	091400	121588460	11840	11850	11860	11820	267
668	20240314	091300	118423370	11840	11820	11860	11820	303
669	20240314	091200	114831380	11850	11820	11850	11810	815
670	20240314	091100	105191810	11810	11810	11860	11790	1108
671	20240314	091000	92085090	11780	11790	11800	11770	723
672	20240314	090900	83565680	11790	11790	11800	11780	567
673	20240314	090800	76884970	11790	11790	11810	11780	401
674	20240314	090700	72155640	11790	11780	11790	11780	26
675	20240314	090600	71849310	11770	11830	11830	11770	1066
676	20240314	090500	59255820	11830	11820	11830	11820	491
677	20240314	090400	53447760	11810	11800	11820	11800	363
678	20240314	090300	49158610	11810	11780	11810	11780	595
679	20240314	090200	42143610	11780	11720	11790	11720	946
680	20240314	090100	31005510	11710	11700	11750	11700	847
681	20240314	090000	21070230	11700	11750	11750	11690	1794