KissMeData/076340/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	194900	1038670	5470	5470	5470	5470	63
3	20240307	194800	1038670	5470	5470	5470	5470	0
4	20240307	194700	1038670	5470	5470	5470	5470	0
5	20240307	194600	1038670	5470	5470	5470	5470	0
6	20240307	194500	1038670	5470	5470	5470	5470	0
7	20240307	194400	1038670	5470	5470	5470	5470	0
8	20240307	194300	1038670	5470	5470	5470	5470	0
9	20240307	194200	1038670	5470	5470	5470	5470	0
10	20240307	194100	1038670	5470	5470	5470	5470	0
11	20240307	194000	1038670	5470	5470	5470	5470	0
12	20240307	193900	1038670	5470	5470	5470	5470	0
13	20240307	193800	1038670	5470	5470	5470	5470	0
14	20240307	193700	1038670	5470	5470	5470	5470	0
15	20240307	193600	1038670	5470	5470	5470	5470	0
16	20240307	193500	1038670	5470	5470	5470	5470	0
17	20240307	193400	1038670	5470	5470	5470	5470	0
18	20240307	193300	1038670	5470	5470	5470	5470	0
19	20240307	193200	1038670	5470	5470	5470	5470	0
20	20240307	193100	1038670	5470	5470	5470	5470	0
21	20240307	193000	1038670	5470	5470	5470	5470	0
22	20240307	192900	1038670	5470	5470	5470	5470	0
23	20240307	192800	1038670	5470	5470	5470	5470	0
24	20240307	192700	1038670	5470	5470	5470	5470	0
25	20240307	192600	1038670	5470	5470	5470	5470	0
26	20240307	192500	1038670	5470	5470	5470	5470	0
27	20240307	192400	1038670	5470	5470	5470	5470	0
28	20240307	192300	1038670	5470	5470	5470	5470	0
29	20240307	192200	1038670	5470	5470	5470	5470	0
30	20240307	192100	1038670	5470	5470	5470	5470	0
31	20240307	192000	1038670	5470	5470	5470	5470	0
32	20240307	191900	1038670	5470	5470	5470	5470	63
33	20240307	191800	1038670	5470	5470	5470	5470	0
34	20240307	191700	1038670	5470	5470	5470	5470	0
35	20240307	191600	1038670	5470	5470	5470	5470	0
36	20240307	191500	1038670	5470	5470	5470	5470	0
37	20240307	191400	1038670	5470	5470	5470	5470	0
38	20240307	191300	1038670	5470	5470	5470	5470	0
39	20240307	191200	1038670	5470	5470	5470	5470	0
40	20240307	191100	1038670	5470	5470	5470	5470	0
41	20240307	191000	1038670	5470	5470	5470	5470	0
42	20240307	190900	1038670	5470	5470	5470	5470	0
43	20240307	190800	1038670	5470	5470	5470	5470	0
44	20240307	190700	1038670	5470	5470	5470	5470	0
45	20240307	190600	1038670	5470	5470	5470	5470	0
46	20240307	190500	1038670	5470	5470	5470	5470	0
47	20240307	190400	1038670	5470	5470	5470	5470	0
48	20240307	190300	1038670	5470	5470	5470	5470	0
49	20240307	190200	1038670	5470	5470	5470	5470	0
50	20240307	190100	1038670	5470	5470	5470	5470	0
51	20240307	190000	1038670	5470	5470	5470	5470	0
52	20240307	185900	1038670	5470	5470	5470	5470	0
53	20240307	185800	1038670	5470	5470	5470	5470	0
54	20240307	185700	1038670	5470	5470	5470	5470	0
55	20240307	185600	1038670	5470	5470	5470	5470	0
56	20240307	185500	1038670	5470	5470	5470	5470	0
57	20240307	185400	1038670	5470	5470	5470	5470	0
58	20240307	185300	1038670	5470	5470	5470	5470	0
59	20240307	185200	1038670	5470	5470	5470	5470	0
60	20240307	185100	1038670	5470	5470	5470	5470	0
61	20240307	185000	1038670	5470	5470	5470	5470	0
62	20240307	184900	1038670	5470	5470	5470	5470	63
63	20240307	184800	1038670	5470	5470	5470	5470	0
64	20240307	184700	1038670	5470	5470	5470	5470	0
65	20240307	184600	1038670	5470	5470	5470	5470	0
66	20240307	184500	1038670	5470	5470	5470	5470	0
67	20240307	184400	1038670	5470	5470	5470	5470	0
68	20240307	184300	1038670	5470	5470	5470	5470	0
69	20240307	184200	1038670	5470	5470	5470	5470	0
70	20240307	184100	1038670	5470	5470	5470	5470	0
71	20240307	184000	1038670	5470	5470	5470	5470	0
72	20240307	183900	1038670	5470	5470	5470	5470	0
73	20240307	183800	1038670	5470	5470	5470	5470	0
74	20240307	183700	1038670	5470	5470	5470	5470	0
75	20240307	183600	1038670	5470	5470	5470	5470	0
76	20240307	183500	1038670	5470	5470	5470	5470	0
77	20240307	183400	1038670	5470	5470	5470	5470	0
78	20240307	183300	1038670	5470	5470	5470	5470	0
79	20240307	183200	1038670	5470	5470	5470	5470	0
80	20240307	183100	1038670	5470	5470	5470	5470	0
81	20240307	183000	1038670	5470	5470	5470	5470	0
82	20240307	182900	1038670	5470	5470	5470	5470	0
83	20240307	182800	1038670	5470	5470	5470	5470	0
84	20240307	182700	1038670	5470	5470	5470	5470	0
85	20240307	182600	1038670	5470	5470	5470	5470	0
86	20240307	182500	1038670	5470	5470	5470	5470	0
87	20240307	182400	1038670	5470	5470	5470	5470	0
88	20240307	182300	1038670	5470	5470	5470	5470	0
89	20240307	182200	1038670	5470	5470	5470	5470	0
90	20240307	182100	1038670	5470	5470	5470	5470	0
91	20240307	182000	1038670	5470	5470	5470	5470	0
92	20240307	181900	1038670	5470	5470	5470	5470	63
93	20240307	181800	1038670	5470	5470	5470	5470	0
94	20240307	181700	1038670	5470	5470	5470	5470	0
95	20240307	181600	1038670	5470	5470	5470	5470	0
96	20240307	181500	1038670	5470	5470	5470	5470	0
97	20240307	181400	1038670	5470	5470	5470	5470	0
98	20240307	181300	1038670	5470	5470	5470	5470	0
99	20240307	181200	1038670	5470	5470	5470	5470	0
100	20240307	181100	1038670	5470	5470	5470	5470	0
101	20240307	181000	1038670	5470	5470	5470	5470	0
102	20240307	180900	1038670	5470	5470	5470	5470	0
103	20240307	180800	1038670	5470	5470	5470	5470	0
104	20240307	180700	1038670	5470	5470	5470	5470	0
105	20240307	180600	1038670	5470	5470	5470	5470	0
106	20240307	180500	1038670	5470	5470	5470	5470	0
107	20240307	180400	1038670	5470	5470	5470	5470	0
108	20240307	180300	1038670	5470	5470	5470	5470	0
109	20240307	180200	1038670	5470	5470	5470	5470	0
110	20240307	180100	1038670	5470	5470	5470	5470	0
111	20240307	180000	1038670	5470	5470	5470	5470	0
112	20240307	175900	1038670	5470	5470	5470	5470	0
113	20240307	175800	1038670	5470	5470	5470	5470	0
114	20240307	175700	1038670	5470	5470	5470	5470	0
115	20240307	175600	1038670	5470	5470	5470	5470	0
116	20240307	175500	1038670	5470	5470	5470	5470	0
117	20240307	175400	1038670	5470	5470	5470	5470	0
118	20240307	175300	1038670	5470	5470	5470	5470	0
119	20240307	175200	1038670	5470	5470	5470	5470	0
120	20240307	175100	1038670	5470	5470	5470	5470	0
121	20240307	175000	1038670	5470	5470	5470	5470	0
122	20240307	174900	1038670	5470	5470	5470	5470	63
123	20240307	174800	1038670	5470	5470	5470	5470	0
124	20240307	174700	1038670	5470	5470	5470	5470	0
125	20240307	174600	1038670	5470	5470	5470	5470	0
126	20240307	174500	1038670	5470	5470	5470	5470	0
127	20240307	174400	1038670	5470	5470	5470	5470	0
128	20240307	174300	1038670	5470	5470	5470	5470	0
129	20240307	174200	1038670	5470	5470	5470	5470	0
130	20240307	174100	1038670	5470	5470	5470	5470	0
131	20240307	174000	1038670	5470	5470	5470	5470	0
132	20240307	173900	1038670	5470	5470	5470	5470	0
133	20240307	173800	1038670	5470	5470	5470	5470	0
134	20240307	173700	1038670	5470	5470	5470	5470	0
135	20240307	173600	1038670	5470	5470	5470	5470	0
136	20240307	173500	1038670	5470	5470	5470	5470	0
137	20240307	173400	1038670	5470	5470	5470	5470	0
138	20240307	173300	1038670	5470	5470	5470	5470	0
139	20240307	173200	1038670	5470	5470	5470	5470	0
140	20240307	173100	1038670	5470	5470	5470	5470	0
141	20240307	173000	1038670	5470	5470	5470	5470	0
142	20240307	172900	1038670	5470	5470	5470	5470	0
143	20240307	172800	1038670	5470	5470	5470	5470	0
144	20240307	172700	1038670	5470	5470	5470	5470	0
145	20240307	172600	1038670	5470	5470	5470	5470	0
146	20240307	172500	1038670	5470	5470	5470	5470	0
147	20240307	172400	1038670	5470	5470	5470	5470	0
148	20240307	172300	1038670	5470	5470	5470	5470	0
149	20240307	172200	1038670	5470	5470	5470	5470	0
150	20240307	172100	1038670	5470	5470	5470	5470	0
151	20240307	172000	1038670	5470	5470	5470	5470	0
152	20240307	171900	1038670	5470	5470	5470	5470	63
153	20240307	171800	1038670	5470	5470	5470	5470	0
154	20240307	171700	1038670	5470	5470	5470	5470	0
155	20240307	171600	1038670	5470	5470	5470	5470	0
156	20240307	171500	1038670	5470	5470	5470	5470	0
157	20240307	171400	1038670	5470	5470	5470	5470	0
158	20240307	171300	1038670	5470	5470	5470	5470	0
159	20240307	171200	1038670	5470	5470	5470	5470	0
160	20240307	171100	1038670	5470	5470	5470	5470	0
161	20240307	171000	1038670	5470	5470	5470	5470	0
162	20240307	170900	1038670	5470	5470	5470	5470	0
163	20240307	170800	1038670	5470	5470	5470	5470	0
164	20240307	170700	1038670	5470	5470	5470	5470	0
165	20240307	170600	1038670	5470	5470	5470	5470	0
166	20240307	170500	1038670	5470	5470	5470	5470	0
167	20240307	170400	1038670	5470	5470	5470	5470	0
168	20240307	170300	1038670	5470	5470	5470	5470	0
169	20240307	170200	1038670	5470	5470	5470	5470	0
170	20240307	170100	1038670	5470	5470	5470	5470	0
171	20240307	170000	1038670	5470	5470	5470	5470	0
172	20240307	165900	1038670	5470	5470	5470	5470	0
173	20240307	165800	1038670	5470	5470	5470	5470	0
174	20240307	165700	1038670	5470	5470	5470	5470	0
175	20240307	165600	1038670	5470	5470	5470	5470	0
176	20240307	165500	1038670	5470	5470	5470	5470	0
177	20240307	165400	1038670	5470	5470	5470	5470	0
178	20240307	165300	1038670	5470	5470	5470	5470	0
179	20240307	165200	1038670	5470	5470	5470	5470	0
180	20240307	165100	1038670	5470	5470	5470	5470	0
181	20240307	165000	1038670	5470	5470	5470	5470	0
182	20240307	164900	1038670	5470	5470	5470	5470	63
183	20240307	164800	1038670	5470	5470	5470	5470	0
184	20240307	164700	1038670	5470	5470	5470	5470	0
185	20240307	164600	1038670	5470	5470	5470	5470	0
186	20240307	164500	1038670	5470	5470	5470	5470	0
187	20240307	164400	1038670	5470	5470	5470	5470	0
188	20240307	164300	1038670	5470	5470	5470	5470	0
189	20240307	164200	1038670	5470	5470	5470	5470	0
190	20240307	164100	1038670	5470	5470	5470	5470	0
191	20240307	164000	1038670	5470	5470	5470	5470	0
192	20240307	163900	1038670	5470	5470	5470	5470	0
193	20240307	163800	1038670	5470	5470	5470	5470	0
194	20240307	163700	1038670	5470	5470	5470	5470	0
195	20240307	163600	1038670	5470	5470	5470	5470	0
196	20240307	163500	1038670	5470	5470	5470	5470	0
197	20240307	163400	1038670	5470	5470	5470	5470	0
198	20240307	163300	1038670	5470	5470	5470	5470	0
199	20240307	163200	1038670	5470	5470	5470	5470	0
200	20240307	163100	1038670	5470	5470	5470	5470	0
201	20240307	163000	1038670	5470	5470	5470	5470	0
202	20240307	162900	1038670	5470	5470	5470	5470	0
203	20240307	162800	1038670	5470	5470	5470	5470	0
204	20240307	162700	1038670	5470	5470	5470	5470	0
205	20240307	162600	1038670	5470	5470	5470	5470	0
206	20240307	162500	1038670	5470	5470	5470	5470	0
207	20240307	162400	1038670	5470	5470	5470	5470	0
208	20240307	162300	1038670	5470	5470	5470	5470	0
209	20240307	162200	1038670	5470	5470	5470	5470	0
210	20240307	162100	1038670	5470	5470	5470	5470	0
211	20240307	162000	1038670	5470	5470	5470	5470	0
212	20240307	161900	1038670	5470	5470	5470	5470	63
213	20240307	161800	1038670	5470	5470	5470	5470	0
214	20240307	161700	1038670	5470	5470	5470	5470	0
215	20240307	161600	1038670	5470	5470	5470	5470	0
216	20240307	161500	1038670	5470	5470	5470	5470	0
217	20240307	161400	1038670	5470	5470	5470	5470	0
218	20240307	161300	1038670	5470	5470	5470	5470	0
219	20240307	161200	1038670	5470	5470	5470	5470	0
220	20240307	161100	1038670	5470	5470	5470	5470	0
221	20240307	161000	1038670	5470	5470	5470	5470	0
222	20240307	160900	1038670	5470	5470	5470	5470	0
223	20240307	160800	1038670	5470	5470	5470	5470	0
224	20240307	160700	1038670	5470	5470	5470	5470	0
225	20240307	160600	1038670	5470	5470	5470	5470	0
226	20240307	160500	1038670	5470	5470	5470	5470	0
227	20240307	160400	1038670	5470	5470	5470	5470	0
228	20240307	160300	1038670	5470	5470	5470	5470	0
229	20240307	160200	1038670	5470	5470	5470	5470	0
230	20240307	160100	1038670	5470	5470	5470	5470	0
231	20240307	160000	1038670	5470	5470	5470	5470	0
232	20240307	155900	1038670	5470	5470	5470	5470	0
233	20240307	155800	1038670	5470	5470	5470	5470	0
234	20240307	155700	1038670	5470	5470	5470	5470	0
235	20240307	155600	1038670	5470	5470	5470	5470	0
236	20240307	155500	1038670	5470	5470	5470	5470	0
237	20240307	155400	1038670	5470	5470	5470	5470	0
238	20240307	155300	1038670	5470	5470	5470	5470	0
239	20240307	155200	1038670	5470	5470	5470	5470	0
240	20240307	155100	1038670	5470	5470	5470	5470	0
241	20240307	155000	1038670	5470	5470	5470	5470	0
242	20240307	154900	1038670	5470	5470	5470	5470	63
243	20240307	154800	1038670	5470	5470	5470	5470	0
244	20240307	154700	1038670	5470	5470	5470	5470	0
245	20240307	154600	1038670	5470	5470	5470	5470	0
246	20240307	154500	1038670	5470	5470	5470	5470	0
247	20240307	154400	1038670	5470	5470	5470	5470	0
248	20240307	154300	1038670	5470	5470	5470	5470	0
249	20240307	154200	1038670	5470	5470	5470	5470	0
250	20240307	154100	1038670	5470	5470	5470	5470	0
251	20240307	154000	1038670	5470	5470	5470	5470	0
252	20240307	153900	1038670	5470	5470	5470	5470	0
253	20240307	153800	1038670	5470	5470	5470	5470	0
254	20240307	153700	1038670	5470	5470	5470	5470	0
255	20240307	153600	1038670	5470	5470	5470	5470	0
256	20240307	153500	1038670	5470	5470	5470	5470	0
257	20240307	153400	1038670	5470	5470	5470	5470	0
258	20240307	153300	1038670	5470	5470	5470	5470	0
259	20240307	153200	1038670	5470	5470	5470	5470	0
260	20240307	153100	1038670	5470	5470	5470	5470	0
261	20240307	153000	1038670	5470	5470	5470	5470	0
262	20240307	152900	1038670	5470	5470	5470	5470	0
263	20240307	152800	1038670	5470	5470	5470	5470	0
264	20240307	152700	1038670	5470	5470	5470	5470	0
265	20240307	152600	1038670	5470	5470	5470	5470	0
266	20240307	152500	1038670	5470	5470	5470	5470	0
267	20240307	152400	1038670	5470	5470	5470	5470	0
268	20240307	152300	1038670	5470	5470	5470	5470	0
269	20240307	152200	1038670	5470	5470	5470	5470	0
270	20240307	152100	1038670	5470	5470	5470	5470	0
271	20240307	152000	1038670	5470	5470	5470	5470	0
272	20240307	151900	1038670	5470	5470	5470	5470	0
273	20240307	151800	1038670	5470	5470	5470	5470	0
274	20240307	151700	1038670	5470	5470	5470	5470	0
275	20240307	151600	1038670	5470	5470	5470	5470	0
276	20240307	151500	1038670	5470	5470	5470	5470	0
277	20240307	151400	1038670	5470	5470	5470	5470	0
278	20240307	151300	1038670	5470	5470	5470	5470	0
279	20240307	151200	1038670	5470	5470	5470	5470	0
280	20240307	151100	1038670	5470	5470	5470	5470	0
281	20240307	151000	1038670	5470	5470	5470	5470	0
282	20240307	150900	1038670	5470	5470	5470	5470	0
283	20240307	150800	1038670	5470	5470	5470	5470	0
284	20240307	150700	1038670	5470	5470	5470	5470	0
285	20240307	150600	1038670	5470	5470	5470	5470	0
286	20240307	150500	1038670	5470	5470	5470	5470	0
287	20240307	150400	1038670	5470	5470	5470	5470	0
288	20240307	150300	1038670	5470	5470	5470	5470	0
289	20240307	150200	1038670	5470	5470	5470	5470	0
290	20240307	150100	1038670	5470	5470	5470	5470	0
291	20240307	150000	1038670	5470	5470	5470	5470	0
292	20240307	145900	1038670	5470	5470	5470	5470	0
293	20240307	145800	1038670	5470	5470	5470	5470	0
294	20240307	145700	1038670	5470	5470	5470	5470	0
295	20240307	145600	1038670	5470	5470	5470	5470	0
296	20240307	145500	1038670	5470	5470	5470	5470	0
297	20240307	145400	1038670	5470	5470	5470	5470	0
298	20240307	145300	1038670	5470	5470	5470	5470	0
299	20240307	145200	1038670	5470	5470	5470	5470	0
300	20240307	145100	1038670	5470	5470	5470	5470	0
301	20240307	145000	1038670	5470	5470	5470	5470	0
302	20240307	144900	1038670	5470	5470	5470	5470	0
303	20240307	144800	1038670	5470	5470	5470	5470	0
304	20240307	144700	1038670	5470	5470	5470	5470	0
305	20240307	144600	1038670	5470	5470	5470	5470	0
306	20240307	144500	1038670	5470	5470	5470	5470	0
307	20240307	144400	1038670	5470	5470	5470	5470	0
308	20240307	144300	1038670	5470	5470	5470	5470	0
309	20240307	144200	1038670	5470	5470	5470	5470	0
310	20240307	144100	1038670	5470	5470	5470	5470	0
311	20240307	144000	1038670	5470	5470	5470	5470	0
312	20240307	143900	1038670	5470	5470	5470	5470	0
313	20240307	143800	1038670	5470	5470	5470	5470	0
314	20240307	143700	1038670	5470	5470	5470	5470	0
315	20240307	143600	1038670	5470	5470	5470	5470	0
316	20240307	143500	1038670	5470	5470	5470	5470	0
317	20240307	143400	1038670	5470	5470	5470	5470	0
318	20240307	143300	1038670	5470	5470	5470	5470	0
319	20240307	143200	1038670	5470	5470	5470	5470	0
320	20240307	143100	1038670	5470	5470	5470	5470	0
321	20240307	143000	1038670	5470	5470	5470	5470	0
322	20240307	142900	1038670	5470	5470	5470	5470	0
323	20240307	142800	1038670	5470	5470	5470	5470	0
324	20240307	142700	1038670	5470	5470	5470	5470	0
325	20240307	142600	1038670	5470	5470	5470	5470	0
326	20240307	142500	1038670	5470	5470	5470	5470	0
327	20240307	142400	1038670	5470	5470	5470	5470	0
328	20240307	142300	1038670	5470	5470	5470	5470	0
329	20240307	142200	1038670	5470	5470	5470	5470	0
330	20240307	142100	1038670	5470	5470	5470	5470	0
331	20240307	142000	1038670	5470	5470	5470	5470	0
332	20240307	141900	1038670	5470	5470	5470	5470	0
333	20240307	141800	1038670	5470	5470	5470	5470	0
334	20240307	141700	1038670	5470	5470	5470	5470	0
335	20240307	141600	1038670	5470	5470	5470	5470	0
336	20240307	141500	1038670	5470	5470	5470	5470	0
337	20240307	141400	1038670	5470	5470	5470	5470	0
338	20240307	141300	1038670	5470	5470	5470	5470	0
339	20240307	141200	1038670	5470	5470	5470	5470	0
340	20240307	141100	1038670	5470	5470	5470	5470	0
341	20240307	141000	1038670	5470	5470	5470	5470	0
342	20240307	140900	1038670	5470	5470	5470	5470	0
343	20240307	140800	1038670	5470	5470	5470	5470	0
344	20240307	140700	1038670	5470	5470	5470	5470	0
345	20240307	140600	1038670	5470	5470	5470	5470	0
346	20240307	140500	1038670	5470	5470	5470	5470	0
347	20240307	140400	1038670	5470	5470	5470	5470	0
348	20240307	140300	1038670	5470	5470	5470	5470	0
349	20240307	140200	1038670	5470	5470	5470	5470	0
350	20240307	140100	1038670	5470	5470	5470	5470	0
351	20240307	140000	1038670	5470	5470	5470	5470	0
352	20240307	135900	1038670	5470	5470	5470	5470	0
353	20240307	135800	1038670	5470	5470	5470	5470	0
354	20240307	135700	1038670	5470	5470	5470	5470	0
355	20240307	135600	1038670	5470	5470	5470	5470	0
356	20240307	135500	1038670	5470	5470	5470	5470	0
357	20240307	135400	1038670	5470	5470	5470	5470	0
358	20240307	135300	1038670	5470	5470	5470	5470	0
359	20240307	135200	1038670	5470	5470	5470	5470	0
360	20240307	135100	1038670	5470	5470	5470	5470	0
361	20240307	135000	1038670	5470	5470	5470	5470	0
362	20240307	134900	1038670	5470	5470	5470	5470	0
363	20240307	134800	1038670	5470	5470	5470	5470	0
364	20240307	134700	1038670	5470	5470	5470	5470	0
365	20240307	134600	1038670	5470	5470	5470	5470	0
366	20240307	134500	1038670	5470	5470	5470	5470	0
367	20240307	134400	1038670	5470	5470	5470	5470	0
368	20240307	134300	1038670	5470	5470	5470	5470	0
369	20240307	134200	1038670	5470	5470	5470	5470	0
370	20240307	134100	1038670	5470	5470	5470	5470	0
371	20240307	134000	1038670	5470	5470	5470	5470	0
372	20240307	133900	1038670	5470	5470	5470	5470	0
373	20240307	133800	1038670	5470	5470	5470	5470	0
374	20240307	133700	1038670	5470	5470	5470	5470	0
375	20240307	133600	1038670	5470	5470	5470	5470	0
376	20240307	133500	1038670	5470	5470	5470	5470	0
377	20240307	133400	1038670	5470	5470	5470	5470	0
378	20240307	133300	1038670	5470	5470	5470	5470	0
379	20240307	133200	1038670	5470	5470	5470	5470	0
380	20240307	133100	1038670	5470	5470	5470	5470	0
381	20240307	133000	1038670	5470	5470	5470	5470	0
382	20240307	132900	1038670	5470	5470	5470	5470	0
383	20240307	132800	1038670	5470	5470	5470	5470	0
384	20240307	132700	1038670	5470	5470	5470	5470	0
385	20240307	132600	1038670	5470	5470	5470	5470	0
386	20240307	132500	1038670	5470	5470	5470	5470	0
387	20240307	132400	1038670	5470	5470	5470	5470	0
388	20240307	132300	1038670	5470	5470	5470	5470	0
389	20240307	132200	1038670	5470	5470	5470	5470	0
390	20240307	132100	1038670	5470	5470	5470	5470	0
391	20240307	132000	1038670	5470	5470	5470	5470	0
392	20240307	131900	1038670	5470	5470	5470	5470	0
393	20240307	131800	1038670	5470	5470	5470	5470	0
394	20240307	131700	1038670	5470	5470	5470	5470	0
395	20240307	131600	1038670	5470	5470	5470	5470	0
396	20240307	131500	1038670	5470	5470	5470	5470	0
397	20240307	131400	1038670	5470	5470	5470	5470	0
398	20240307	131300	1038670	5470	5470	5470	5470	0
399	20240307	131200	1038670	5470	5470	5470	5470	0
400	20240307	131100	1038670	5470	5470	5470	5470	0
401	20240307	131000	1038670	5470	5470	5470	5470	0
402	20240307	130900	1038670	5470	5470	5470	5470	0
403	20240307	130800	1038670	5470	5470	5470	5470	0
404	20240307	130700	1038670	5470	5470	5470	5470	0
405	20240307	130600	1038670	5470	5470	5470	5470	0
406	20240307	130500	1038670	5470	5470	5470	5470	0
407	20240307	130400	1038670	5470	5470	5470	5470	0
408	20240307	130300	1038670	5470	5470	5470	5470	0
409	20240307	130200	1038670	5470	5470	5470	5470	0
410	20240307	130100	1038670	5470	5470	5470	5470	0
411	20240307	130000	1038670	5470	5470	5470	5470	0
412	20240307	125900	1038670	5470	5470	5470	5470	0
413	20240307	125800	1038670	5470	5470	5470	5470	0
414	20240307	125700	1038670	5470	5470	5470	5470	0
415	20240307	125600	1038670	5470	5470	5470	5470	0
416	20240307	125500	1038670	5470	5470	5470	5470	0
417	20240307	125400	1038670	5470	5470	5470	5470	0
418	20240307	125300	1038670	5470	5470	5470	5470	0
419	20240307	125200	1038670	5470	5470	5470	5470	0
420	20240307	125100	1038670	5470	5470	5470	5470	0
421	20240307	125000	1038670	5470	5470	5470	5470	0
422	20240307	124900	1038670	5470	5470	5470	5470	0
423	20240307	124800	1038670	5470	5470	5470	5470	0
424	20240307	124700	1038670	5470	5470	5470	5470	0
425	20240307	124600	1038670	5470	5470	5470	5470	0
426	20240307	124500	1038670	5470	5470	5470	5470	0
427	20240307	124400	1038670	5470	5470	5470	5470	0
428	20240307	124300	1038670	5470	5470	5470	5470	0
429	20240307	124200	1038670	5470	5470	5470	5470	0
430	20240307	124100	1038670	5470	5470	5470	5470	0
431	20240307	124000	1038670	5470	5470	5470	5470	0
432	20240307	123900	1038670	5470	5470	5470	5470	0
433	20240307	123800	1038670	5470	5470	5470	5470	0
434	20240307	123700	1038670	5470	5470	5470	5470	0
435	20240307	123600	1038670	5470	5470	5470	5470	0
436	20240307	123500	1038670	5470	5470	5470	5470	0
437	20240307	123400	1038670	5470	5470	5470	5470	0
438	20240307	123300	1038670	5470	5470	5470	5470	0
439	20240307	123200	1038670	5470	5470	5470	5470	0
440	20240307	123100	1038670	5470	5470	5470	5470	0
441	20240307	123000	1038670	5470	5470	5470	5470	0
442	20240307	122900	1038670	5470	5470	5470	5470	0
443	20240307	122800	1038670	5470	5470	5470	5470	0
444	20240307	122700	1038670	5470	5470	5470	5470	0
445	20240307	122600	1038670	5470	5470	5470	5470	0
446	20240307	122500	1038670	5470	5470	5470	5470	0
447	20240307	122400	1038670	5470	5470	5470	5470	0
448	20240307	122300	1038670	5470	5470	5470	5470	0
449	20240307	122200	1038670	5470	5470	5470	5470	0
450	20240307	122100	1038670	5470	5470	5470	5470	0
451	20240307	122000	1038670	5470	5470	5470	5470	0
452	20240307	121900	1038670	5470	5470	5470	5470	0
453	20240307	121800	1038670	5470	5470	5470	5470	0
454	20240307	121700	1038670	5470	5470	5470	5470	0
455	20240307	121600	1038670	5470	5470	5470	5470	0
456	20240307	121500	1038670	5470	5470	5470	5470	0
457	20240307	121400	1038670	5470	5470	5470	5470	0
458	20240307	121300	1038670	5470	5470	5470	5470	0
459	20240307	121200	1038670	5470	5470	5470	5470	0
460	20240307	121100	1038670	5470	5470	5470	5470	0
461	20240307	121000	1038670	5470	5470	5470	5470	0
462	20240307	120900	1038670	5470	5470	5470	5470	0
463	20240307	120800	1038670	5470	5470	5470	5470	0
464	20240307	120700	1038670	5470	5470	5470	5470	0
465	20240307	120600	1038670	5470	5470	5470	5470	0
466	20240307	120500	1038670	5470	5470	5470	5470	0
467	20240307	120400	1038670	5470	5470	5470	5470	0
468	20240307	120300	1038670	5470	5470	5470	5470	0
469	20240307	120200	1038670	5470	5470	5470	5470	0
470	20240307	120100	1038670	5470	5470	5470	5470	0
471	20240307	120000	1038670	5470	5470	5470	5470	0
472	20240307	115900	1038670	5470	5470	5470	5470	0
473	20240307	115800	1038670	5470	5470	5470	5470	0
474	20240307	115700	1038670	5470	5470	5470	5470	0
475	20240307	115600	1038670	5470	5470	5470	5470	0
476	20240307	115500	1038670	5470	5470	5470	5470	0
477	20240307	115400	1038670	5470	5470	5470	5470	0
478	20240307	115300	1038670	5470	5470	5470	5470	0
479	20240307	115200	1038670	5470	5470	5470	5470	0
480	20240307	115100	1038670	5470	5470	5470	5470	0
481	20240307	115000	1038670	5470	5470	5470	5470	0
482	20240307	114900	1038670	5470	5470	5470	5470	0
483	20240307	114800	1038670	5470	5470	5470	5470	0
484	20240307	114700	1038670	5470	5470	5470	5470	0
485	20240307	114600	1038670	5470	5470	5470	5470	0
486	20240307	114500	1038670	5470	5470	5470	5470	0
487	20240307	114400	1038670	5470	5470	5470	5470	0
488	20240307	114300	1038670	5470	5470	5470	5470	63
489	20240307	114200	694060	5470	5470	5470	5470	0
490	20240307	114100	694060	5470	5470	5470	5470	0
491	20240307	114000	694060	5470	5470	5470	5470	0
492	20240307	113900	694060	5470	5470	5470	5470	0
493	20240307	113800	694060	5470	5470	5470	5470	0
494	20240307	113700	694060	5470	5470	5470	5470	0
495	20240307	113600	694060	5470	5470	5470	5470	0
496	20240307	113500	694060	5470	5470	5470	5470	0
497	20240307	113400	694060	5470	5470	5470	5470	0
498	20240307	113300	694060	5470	5470	5470	5470	0
499	20240307	113200	694060	5470	5470	5470	5470	0
500	20240307	113100	694060	5470	5470	5470	5470	0
501	20240307	113000	694060	5470	5470	5470	5470	0
502	20240307	112900	694060	5470	5470	5470	5470	0
503	20240307	112800	694060	5470	5470	5470	5470	0
504	20240307	112700	694060	5470	5470	5470	5470	0
505	20240307	112600	694060	5470	5470	5470	5470	0
506	20240307	112500	694060	5470	5470	5470	5470	0
507	20240307	112400	694060	5470	5470	5470	5470	0
508	20240307	112300	694060	5470	5470	5470	5470	0
509	20240307	112200	694060	5470	5470	5470	5470	0
510	20240307	112100	694060	5470	5470	5470	5470	0
511	20240307	112000	694060	5470	5470	5470	5470	0
512	20240307	111900	694060	5470	5470	5470	5470	0
513	20240307	111800	694060	5470	5470	5470	5470	0
514	20240307	111700	694060	5470	5470	5470	5470	0
515	20240307	111600	694060	5470	5470	5470	5470	0
516	20240307	111500	694060	5470	5470	5470	5470	0
517	20240307	111400	694060	5470	5470	5470	5470	0
518	20240307	111300	694060	5470	5470	5470	5470	0
519	20240307	111200	694060	5470	5470	5470	5470	0
520	20240307	111100	694060	5470	5470	5470	5470	0
521	20240307	111000	694060	5470	5470	5470	5470	0
522	20240307	110900	694060	5470	5470	5470	5470	0
523	20240307	110800	694060	5470	5470	5470	5470	0
524	20240307	110700	694060	5470	5470	5470	5470	0
525	20240307	110600	694060	5470	5470	5470	5470	0
526	20240307	110500	694060	5470	5470	5470	5470	0
527	20240307	110400	694060	5470	5470	5470	5470	0
528	20240307	110300	694060	5470	5470	5470	5470	0
529	20240307	110200	694060	5470	5470	5470	5470	0
530	20240307	110100	694060	5470	5470	5470	5470	0
531	20240307	110000	694060	5470	5470	5470	5470	0
532	20240307	105900	694060	5470	5470	5470	5470	0
533	20240307	105800	694060	5470	5470	5470	5470	0
534	20240307	105700	694060	5470	5460	5470	5460	127
535	20240307	105600	0	5490	5490	5490	5490	0
536	20240307	105500	0	5490	5490	5490	5490	0
537	20240307	105400	0	5490	5490	5490	5490	0
538	20240307	105300	0	5490	5490	5490	5490	0
539	20240307	105200	0	5490	5490	5490	5490	0
540	20240307	105100	0	5490	5490	5490	5490	0
541	20240307	105000	0	5490	5490	5490	5490	0
542	20240307	104900	0	5490	5490	5490	5490	0
543	20240307	104800	0	5490	5490	5490	5490	0
544	20240307	104700	0	5490	5490	5490	5490	0
545	20240307	104600	0	5490	5490	5490	5490	0
546	20240307	104500	0	5490	5490	5490	5490	0
547	20240307	104400	0	5490	5490	5490	5490	0
548	20240307	104300	0	5490	5490	5490	5490	0
549	20240307	104200	0	5490	5490	5490	5490	0
550	20240307	104100	0	5490	5490	5490	5490	0
551	20240307	104000	0	5490	5490	5490	5490	0
552	20240307	103900	0	5490	5490	5490	5490	0
553	20240307	103800	0	5490	5490	5490	5490	0
554	20240307	103700	0	5490	5490	5490	5490	0
555	20240307	103600	0	5490	5490	5490	5490	0
556	20240307	103500	0	5490	5490	5490	5490	0
557	20240307	103400	0	5490	5490	5490	5490	0
558	20240307	103300	0	5490	5490	5490	5490	0
559	20240307	103200	0	5490	5490	5490	5490	0
560	20240307	103100	0	5490	5490	5490	5490	0
561	20240307	103000	0	5490	5490	5490	5490	0
562	20240307	102900	0	5490	5490	5490	5490	0
563	20240307	102800	0	5490	5490	5490	5490	0
564	20240307	102700	0	5490	5490	5490	5490	0
565	20240307	102600	0	5490	5490	5490	5490	0
566	20240307	102500	0	5490	5490	5490	5490	0
567	20240307	102400	0	5490	5490	5490	5490	0
568	20240307	102300	0	5490	5490	5490	5490	0
569	20240307	102200	0	5490	5490	5490	5490	0
570	20240307	102100	0	5490	5490	5490	5490	0
571	20240307	102000	0	5490	5490	5490	5490	0
572	20240307	101900	0	5490	5490	5490	5490	0
573	20240307	101800	0	5490	5490	5490	5490	0
574	20240307	101700	0	5490	5490	5490	5490	0
575	20240307	101600	0	5490	5490	5490	5490	0
576	20240307	101500	0	5490	5490	5490	5490	0
577	20240307	101400	0	5490	5490	5490	5490	0
578	20240307	101300	0	5490	5490	5490	5490	0
579	20240307	101200	0	5490	5490	5490	5490	0
580	20240307	101100	0	5490	5490	5490	5490	0
581	20240307	101000	0	5490	5490	5490	5490	0
582	20240307	100900	0	5490	5490	5490	5490	0
583	20240307	100800	0	5490	5490	5490	5490	0
584	20240307	100700	0	5490	5490	5490	5490	0
585	20240307	100600	0	5490	5490	5490	5490	0
586	20240307	100500	0	5490	5490	5490	5490	0
587	20240307	100400	0	5490	5490	5490	5490	0
588	20240307	100300	0	5490	5490	5490	5490	0
589	20240307	100200	0	5490	5490	5490	5490	0
590	20240307	100100	0	5490	5490	5490	5490	0
591	20240307	100000	0	5490	5490	5490	5490	0
592	20240307	095900	0	5490	5490	5490	5490	0
593	20240307	095800	0	5490	5490	5490	5490	0
594	20240307	095700	0	5490	5490	5490	5490	0
595	20240307	095600	0	5490	5490	5490	5490	0
596	20240307	095500	0	5490	5490	5490	5490	0
597	20240307	095400	0	5490	5490	5490	5490	0
598	20240307	095300	0	5490	5490	5490	5490	0
599	20240307	095200	0	5490	5490	5490	5490	0
600	20240307	095100	0	5490	5490	5490	5490	0
601	20240307	095000	0	5490	5490	5490	5490	0
602	20240307	094900	0	5490	5490	5490	5490	0
603	20240307	094800	0	5490	5490	5490	5490	0
604	20240307	094700	0	5490	5490	5490	5490	0
605	20240307	094600	0	5490	5490	5490	5490	0
606	20240307	094500	0	5490	5490	5490	5490	0
607	20240307	094400	0	5490	5490	5490	5490	0
608	20240307	094300	0	5490	5490	5490	5490	0
609	20240307	094200	0	5490	5490	5490	5490	0
610	20240307	094100	0	5490	5490	5490	5490	0
611	20240307	094000	0	5490	5490	5490	5490	0
612	20240307	093900	0	5490	5490	5490	5490	0
613	20240307	093800	0	5490	5490	5490	5490	0
614	20240307	093700	0	5490	5490	5490	5490	0
615	20240307	093600	0	5490	5490	5490	5490	0
616	20240307	093500	0	5490	5490	5490	5490	0
617	20240307	093400	0	5490	5490	5490	5490	0
618	20240307	093300	0	5490	5490	5490	5490	0
619	20240307	093200	0	5490	5490	5490	5490	0
620	20240307	093100	0	5490	5490	5490	5490	0
621	20240307	093000	0	5490	5490	5490	5490	0
622	20240307	092900	0	5490	5490	5490	5490	0
623	20240307	092800	0	5490	5490	5490	5490	0
624	20240307	092700	0	5490	5490	5490	5490	0
625	20240307	092600	0	5490	5490	5490	5490	0
626	20240307	092500	0	5490	5490	5490	5490	0
627	20240307	092400	0	5490	5490	5490	5490	0
628	20240307	092300	0	5490	5490	5490	5490	0
629	20240307	092200	0	5490	5490	5490	5490	0
630	20240307	092100	0	5490	5490	5490	5490	0
631	20240307	092000	0	5490	5490	5490	5490	0
632	20240307	091900	0	5490	5490	5490	5490	0
633	20240307	091800	0	5490	5490	5490	5490	0
634	20240307	091700	0	5490	5490	5490	5490	0
635	20240307	091600	0	5490	5490	5490	5490	0
636	20240307	091500	0	5490	5490	5490	5490	0
637	20240307	091400	0	5490	5490	5490	5490	0
638	20240307	091300	0	5490	5490	5490	5490	0
639	20240307	091200	0	5490	5490	5490	5490	0
640	20240307	091100	0	5490	5490	5490	5490	0
641	20240307	091000	0	5490	5490	5490	5490	0
642	20240307	090900	0	5490	5490	5490	5490	0
643	20240307	090800	0	5490	5490	5490	5490	0
644	20240307	090700	0	5490	5490	5490	5490	0
645	20240307	090600	0	5490	5490	5490	5490	0
646	20240307	090500	0	5490	5490	5490	5490	0
647	20240307	090400	0	5490	5490	5490	5490	0
648	20240307	090300	0	5490	5490	5490	5490	0
649	20240307	090200	0	5490	5490	5490	5490	0
650	20240307	090100	0	5490	5490	5490	5490	0
651	20240307	090000	0	5490	5490	5490	5490	0