KissMeData/012210/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	185700	1515380	1379	1379	1379	1379	25
3	20240314	185600	1515380	1379	1379	1379	1379	0
4	20240314	185500	1515380	1379	1379	1379	1379	0
5	20240314	185400	1515380	1379	1379	1379	1379	0
6	20240314	185300	1515380	1379	1379	1379	1379	0
7	20240314	185200	1515380	1379	1379	1379	1379	0
8	20240314	185100	1515380	1379	1379	1379	1379	0
9	20240314	185000	1515380	1379	1379	1379	1379	0
10	20240314	184900	1515380	1379	1379	1379	1379	0
11	20240314	184800	1515380	1379	1379	1379	1379	0
12	20240314	184700	1515380	1379	1379	1379	1379	0
13	20240314	184600	1515380	1379	1379	1379	1379	0
14	20240314	184500	1515380	1379	1379	1379	1379	0
15	20240314	184400	1515380	1379	1379	1379	1379	0
16	20240314	184300	1515380	1379	1379	1379	1379	0
17	20240314	184200	1515380	1379	1379	1379	1379	0
18	20240314	184100	1515380	1379	1379	1379	1379	0
19	20240314	184000	1515380	1379	1379	1379	1379	0
20	20240314	183900	1515380	1379	1379	1379	1379	0
21	20240314	183800	1515380	1379	1379	1379	1379	0
22	20240314	183700	1515380	1379	1379	1379	1379	0
23	20240314	183600	1515380	1379	1379	1379	1379	0
24	20240314	183500	1515380	1379	1379	1379	1379	0
25	20240314	183400	1515380	1379	1379	1379	1379	0
26	20240314	183300	1515380	1379	1379	1379	1379	0
27	20240314	183200	1515380	1379	1379	1379	1379	0
28	20240314	183100	1515380	1379	1379	1379	1379	0
29	20240314	183000	1515380	1379	1379	1379	1379	0
30	20240314	182900	1515380	1379	1379	1379	1379	0
31	20240314	182800	1515380	1379	1379	1379	1379	0
32	20240314	182700	1515380	1379	1379	1379	1379	25
33	20240314	182600	1515380	1379	1379	1379	1379	0
34	20240314	182500	1515380	1379	1379	1379	1379	0
35	20240314	182400	1515380	1379	1379	1379	1379	0
36	20240314	182300	1515380	1379	1379	1379	1379	0
37	20240314	182200	1515380	1379	1379	1379	1379	0
38	20240314	182100	1515380	1379	1379	1379	1379	0
39	20240314	182000	1515380	1379	1379	1379	1379	0
40	20240314	181900	1515380	1379	1379	1379	1379	0
41	20240314	181800	1515380	1379	1379	1379	1379	0
42	20240314	181700	1515380	1379	1379	1379	1379	0
43	20240314	181600	1515380	1379	1379	1379	1379	0
44	20240314	181500	1515380	1379	1379	1379	1379	0
45	20240314	181400	1515380	1379	1379	1379	1379	0
46	20240314	181300	1515380	1379	1379	1379	1379	0
47	20240314	181200	1515380	1379	1379	1379	1379	0
48	20240314	181100	1515380	1379	1379	1379	1379	0
49	20240314	181000	1515380	1379	1379	1379	1379	0
50	20240314	180900	1515380	1379	1379	1379	1379	0
51	20240314	180800	1515380	1379	1379	1379	1379	0
52	20240314	180700	1515380	1379	1379	1379	1379	0
53	20240314	180600	1515380	1379	1379	1379	1379	0
54	20240314	180500	1515380	1379	1379	1379	1379	0
55	20240314	180400	1515380	1379	1379	1379	1379	0
56	20240314	180300	1515380	1379	1379	1379	1379	0
57	20240314	180200	1515380	1379	1379	1379	1379	0
58	20240314	180100	1515380	1379	1379	1379	1379	0
59	20240314	180000	1515380	1379	1379	1379	1379	0
60	20240314	175900	1515380	1379	1379	1379	1379	0
61	20240314	175800	1515380	1379	1379	1379	1379	0
62	20240314	175700	1515380	1379	1379	1379	1379	25
63	20240314	175600	1515380	1379	1379	1379	1379	0
64	20240314	175500	1515380	1379	1379	1379	1379	0
65	20240314	175400	1515380	1379	1379	1379	1379	0
66	20240314	175300	1515380	1379	1379	1379	1379	0
67	20240314	175200	1515380	1379	1379	1379	1379	0
68	20240314	175100	1515380	1379	1379	1379	1379	0
69	20240314	175000	1515380	1379	1379	1379	1379	0
70	20240314	174900	1515380	1379	1379	1379	1379	0
71	20240314	174800	1515380	1379	1379	1379	1379	0
72	20240314	174700	1515380	1379	1379	1379	1379	0
73	20240314	174600	1515380	1379	1379	1379	1379	0
74	20240314	174500	1515380	1379	1379	1379	1379	0
75	20240314	174400	1515380	1379	1379	1379	1379	0
76	20240314	174300	1515380	1379	1379	1379	1379	0
77	20240314	174200	1515380	1379	1379	1379	1379	0
78	20240314	174100	1515380	1379	1379	1379	1379	0
79	20240314	174000	1515380	1379	1379	1379	1379	0
80	20240314	173900	1515380	1379	1379	1379	1379	0
81	20240314	173800	1515380	1379	1379	1379	1379	0
82	20240314	173700	1515380	1379	1379	1379	1379	0
83	20240314	173600	1515380	1379	1379	1379	1379	0
84	20240314	173500	1515380	1379	1379	1379	1379	0
85	20240314	173400	1515380	1379	1379	1379	1379	0
86	20240314	173300	1515380	1379	1379	1379	1379	0
87	20240314	173200	1515380	1379	1379	1379	1379	0
88	20240314	173100	1515380	1379	1379	1379	1379	0
89	20240314	173000	1515380	1379	1379	1379	1379	0
90	20240314	172900	1515380	1379	1379	1379	1379	0
91	20240314	172800	1515380	1379	1379	1379	1379	0
92	20240314	172700	1515380	1379	1379	1379	1379	25
93	20240314	172600	1515380	1379	1379	1379	1379	0
94	20240314	172500	1515380	1379	1379	1379	1379	0
95	20240314	172400	1515380	1379	1379	1379	1379	0
96	20240314	172300	1515380	1379	1379	1379	1379	0
97	20240314	172200	1515380	1379	1379	1379	1379	0
98	20240314	172100	1515380	1379	1379	1379	1379	0
99	20240314	172000	1515380	1379	1379	1379	1379	0
100	20240314	171900	1515380	1379	1379	1379	1379	0
101	20240314	171800	1515380	1379	1379	1379	1379	0
102	20240314	171700	1515380	1379	1379	1379	1379	0
103	20240314	171600	1515380	1379	1379	1379	1379	0
104	20240314	171500	1515380	1379	1379	1379	1379	0
105	20240314	171400	1515380	1379	1379	1379	1379	0
106	20240314	171300	1515380	1379	1379	1379	1379	0
107	20240314	171200	1515380	1379	1379	1379	1379	0
108	20240314	171100	1515380	1379	1379	1379	1379	0
109	20240314	171000	1515380	1379	1379	1379	1379	0
110	20240314	170900	1515380	1379	1379	1379	1379	0
111	20240314	170800	1515380	1379	1379	1379	1379	0
112	20240314	170700	1515380	1379	1379	1379	1379	0
113	20240314	170600	1515380	1379	1379	1379	1379	0
114	20240314	170500	1515380	1379	1379	1379	1379	0
115	20240314	170400	1515380	1379	1379	1379	1379	0
116	20240314	170300	1515380	1379	1379	1379	1379	0
117	20240314	170200	1515380	1379	1379	1379	1379	0
118	20240314	170100	1515380	1379	1379	1379	1379	0
119	20240314	170000	1515380	1379	1379	1379	1379	0
120	20240314	165900	1515380	1379	1379	1379	1379	0
121	20240314	165800	1515380	1379	1379	1379	1379	0
122	20240314	165700	1515380	1379	1379	1379	1379	25
123	20240314	165600	1515380	1379	1379	1379	1379	0
124	20240314	165500	1515380	1379	1379	1379	1379	0
125	20240314	165400	1515380	1379	1379	1379	1379	0
126	20240314	165300	1515380	1379	1379	1379	1379	0
127	20240314	165200	1515380	1379	1379	1379	1379	0
128	20240314	165100	1515380	1379	1379	1379	1379	0
129	20240314	165000	1515380	1379	1379	1379	1379	0
130	20240314	164900	1515380	1379	1379	1379	1379	0
131	20240314	164800	1515380	1379	1379	1379	1379	0
132	20240314	164700	1515380	1379	1379	1379	1379	0
133	20240314	164600	1515380	1379	1379	1379	1379	0
134	20240314	164500	1515380	1379	1379	1379	1379	0
135	20240314	164400	1515380	1379	1379	1379	1379	0
136	20240314	164300	1515380	1379	1379	1379	1379	0
137	20240314	164200	1515380	1379	1379	1379	1379	0
138	20240314	164100	1515380	1379	1379	1379	1379	0
139	20240314	164000	1515380	1379	1379	1379	1379	0
140	20240314	163900	1515380	1379	1379	1379	1379	0
141	20240314	163800	1515380	1379	1379	1379	1379	0
142	20240314	163700	1515380	1379	1379	1379	1379	0
143	20240314	163600	1515380	1379	1379	1379	1379	0
144	20240314	163500	1515380	1379	1379	1379	1379	0
145	20240314	163400	1515380	1379	1379	1379	1379	0
146	20240314	163300	1515380	1379	1379	1379	1379	0
147	20240314	163200	1515380	1379	1379	1379	1379	0
148	20240314	163100	1515380	1379	1379	1379	1379	0
149	20240314	163000	1515380	1379	1379	1379	1379	0
150	20240314	162900	1515380	1379	1379	1379	1379	0
151	20240314	162800	1515380	1379	1379	1379	1379	0
152	20240314	162700	1515380	1379	1379	1379	1379	25
153	20240314	162600	1515380	1379	1379	1379	1379	0
154	20240314	162500	1515380	1379	1379	1379	1379	0
155	20240314	162400	1515380	1379	1379	1379	1379	0
156	20240314	162300	1515380	1379	1379	1379	1379	0
157	20240314	162200	1515380	1379	1379	1379	1379	0
158	20240314	162100	1515380	1379	1379	1379	1379	0
159	20240314	162000	1515380	1379	1379	1379	1379	0
160	20240314	161900	1515380	1379	1379	1379	1379	0
161	20240314	161800	1515380	1379	1379	1379	1379	0
162	20240314	161700	1515380	1379	1379	1379	1379	0
163	20240314	161600	1515380	1379	1379	1379	1379	0
164	20240314	161500	1515380	1379	1379	1379	1379	0
165	20240314	161400	1515380	1379	1379	1379	1379	0
166	20240314	161300	1515380	1379	1379	1379	1379	0
167	20240314	161200	1515380	1379	1379	1379	1379	0
168	20240314	161100	1515380	1379	1379	1379	1379	0
169	20240314	161000	1515380	1379	1379	1379	1379	0
170	20240314	160900	1515380	1379	1379	1379	1379	0
171	20240314	160800	1515380	1379	1379	1379	1379	0
172	20240314	160700	1515380	1379	1379	1379	1379	0
173	20240314	160600	1515380	1379	1379	1379	1379	0
174	20240314	160500	1515380	1379	1379	1379	1379	0
175	20240314	160400	1515380	1379	1379	1379	1379	0
176	20240314	160300	1515380	1379	1379	1379	1379	0
177	20240314	160200	1515380	1379	1379	1379	1379	0
178	20240314	160100	1515380	1379	1379	1379	1379	0
179	20240314	160000	1515380	1379	1379	1379	1379	0
180	20240314	155900	1515380	1379	1379	1379	1379	0
181	20240314	155800	1515380	1379	1379	1379	1379	0
182	20240314	155700	1515380	1379	1379	1379	1379	25
183	20240314	155600	1515380	1379	1379	1379	1379	0
184	20240314	155500	1515380	1379	1379	1379	1379	0
185	20240314	155400	1515380	1379	1379	1379	1379	0
186	20240314	155300	1515380	1379	1379	1379	1379	0
187	20240314	155200	1515380	1379	1379	1379	1379	0
188	20240314	155100	1515380	1379	1379	1379	1379	0
189	20240314	155000	1515380	1379	1379	1379	1379	0
190	20240314	154900	1515380	1379	1379	1379	1379	0
191	20240314	154800	1515380	1379	1379	1379	1379	0
192	20240314	154700	1515380	1379	1379	1379	1379	0
193	20240314	154600	1515380	1379	1379	1379	1379	0
194	20240314	154500	1515380	1379	1379	1379	1379	0
195	20240314	154400	1515380	1379	1379	1379	1379	0
196	20240314	154300	1515380	1379	1379	1379	1379	0
197	20240314	154200	1515380	1379	1379	1379	1379	0
198	20240314	154100	1515380	1379	1379	1379	1379	0
199	20240314	154000	1515380	1379	1379	1379	1379	0
200	20240314	153900	1515380	1379	1379	1379	1379	0
201	20240314	153800	1515380	1379	1379	1379	1379	0
202	20240314	153700	1515380	1379	1379	1379	1379	0
203	20240314	153600	1515380	1379	1379	1379	1379	0
204	20240314	153500	1515380	1379	1379	1379	1379	0
205	20240314	153400	1515380	1379	1379	1379	1379	0
206	20240314	153300	1515380	1379	1379	1379	1379	0
207	20240314	153200	1515380	1379	1379	1379	1379	0
208	20240314	153100	1515380	1379	1379	1379	1379	0
209	20240314	153000	1515380	1379	1379	1379	1379	0
210	20240314	152900	1515380	1379	1379	1379	1379	0
211	20240314	152800	1515380	1379	1379	1379	1379	0
212	20240314	152700	1515380	1379	1379	1379	1379	0
213	20240314	152600	1515380	1379	1379	1379	1379	0
214	20240314	152500	1515380	1379	1379	1379	1379	0
215	20240314	152400	1515380	1379	1379	1379	1379	0
216	20240314	152300	1515380	1379	1379	1379	1379	0
217	20240314	152200	1515380	1379	1379	1379	1379	0
218	20240314	152100	1515380	1379	1379	1379	1379	0
219	20240314	152000	1515380	1379	1379	1379	1379	0
220	20240314	151900	1515380	1379	1379	1379	1379	0
221	20240314	151800	1515380	1379	1379	1379	1379	0
222	20240314	151700	1515380	1379	1379	1379	1379	0
223	20240314	151600	1515380	1379	1379	1379	1379	0
224	20240314	151500	1515380	1379	1379	1379	1379	0
225	20240314	151400	1515380	1379	1379	1379	1379	0
226	20240314	151300	1515380	1379	1379	1379	1379	0
227	20240314	151200	1515380	1379	1379	1379	1379	0
228	20240314	151100	1515380	1379	1379	1379	1379	0
229	20240314	151000	1515380	1379	1379	1379	1379	0
230	20240314	150900	1515380	1379	1379	1379	1379	0
231	20240314	150800	1515380	1379	1379	1379	1379	0
232	20240314	150700	1515380	1379	1379	1379	1379	0
233	20240314	150600	1515380	1379	1379	1379	1379	0
234	20240314	150500	1515380	1379	1379	1379	1379	0
235	20240314	150400	1515380	1379	1379	1379	1379	0
236	20240314	150300	1515380	1379	1379	1379	1379	0
237	20240314	150200	1515380	1379	1379	1379	1379	0
238	20240314	150100	1515380	1379	1379	1379	1379	0
239	20240314	150000	1515380	1379	1379	1379	1379	0
240	20240314	145900	1515380	1379	1379	1379	1379	0
241	20240314	145800	1515380	1379	1379	1379	1379	0
242	20240314	145700	1515380	1379	1379	1379	1379	0
243	20240314	145600	1515380	1379	1379	1379	1379	0
244	20240314	145500	1515380	1379	1379	1379	1379	0
245	20240314	145400	1515380	1379	1379	1379	1379	0
246	20240314	145300	1515380	1379	1379	1379	1379	0
247	20240314	145200	1515380	1379	1379	1379	1379	0
248	20240314	145100	1515380	1379	1379	1379	1379	0
249	20240314	145000	1515380	1379	1379	1379	1379	0
250	20240314	144900	1515380	1379	1379	1379	1379	0
251	20240314	144800	1515380	1379	1379	1379	1379	0
252	20240314	144700	1515380	1379	1379	1379	1379	0
253	20240314	144600	1515380	1379	1379	1379	1379	0
254	20240314	144500	1515380	1379	1379	1379	1379	0
255	20240314	144400	1515380	1379	1379	1379	1379	0
256	20240314	144300	1515380	1379	1379	1379	1379	0
257	20240314	144200	1515380	1379	1379	1379	1379	0
258	20240314	144100	1515380	1379	1379	1379	1379	0
259	20240314	144000	1515380	1379	1379	1379	1379	0
260	20240314	143900	1515380	1379	1379	1379	1379	0
261	20240314	143800	1515380	1379	1379	1379	1379	0
262	20240314	143700	1515380	1379	1379	1379	1379	0
263	20240314	143600	1515380	1379	1379	1379	1379	0
264	20240314	143500	1515380	1379	1379	1379	1379	0
265	20240314	143400	1515380	1379	1379	1379	1379	0
266	20240314	143300	1515380	1379	1379	1379	1379	0
267	20240314	143200	1515380	1379	1379	1379	1379	0
268	20240314	143100	1515380	1379	1379	1379	1379	0
269	20240314	143000	1515380	1379	1379	1379	1379	0
270	20240314	142900	1515380	1379	1379	1379	1379	0
271	20240314	142800	1515380	1379	1379	1379	1379	0
272	20240314	142700	1515380	1379	1379	1379	1379	0
273	20240314	142600	1515380	1379	1379	1379	1379	0
274	20240314	142500	1515380	1379	1379	1379	1379	0
275	20240314	142400	1515380	1379	1379	1379	1379	0
276	20240314	142300	1515380	1379	1379	1379	1379	0
277	20240314	142200	1515380	1379	1379	1379	1379	0
278	20240314	142100	1515380	1379	1379	1379	1379	0
279	20240314	142000	1515380	1379	1379	1379	1379	0
280	20240314	141900	1515380	1379	1379	1379	1379	0
281	20240314	141800	1515380	1379	1379	1379	1379	0
282	20240314	141700	1515380	1379	1379	1379	1379	0
283	20240314	141600	1515380	1379	1379	1379	1379	0
284	20240314	141500	1515380	1379	1379	1379	1379	0
285	20240314	141400	1515380	1379	1379	1379	1379	0
286	20240314	141300	1515380	1379	1379	1379	1379	0
287	20240314	141200	1515380	1379	1379	1379	1379	0
288	20240314	141100	1515380	1379	1379	1379	1379	0
289	20240314	141000	1515380	1379	1379	1379	1379	0
290	20240314	140900	1515380	1379	1379	1379	1379	0
291	20240314	140800	1515380	1379	1379	1379	1379	0
292	20240314	140700	1515380	1379	1379	1379	1379	0
293	20240314	140600	1515380	1379	1379	1379	1379	0
294	20240314	140500	1515380	1379	1379	1379	1379	0
295	20240314	140400	1515380	1379	1379	1379	1379	0
296	20240314	140300	1515380	1379	1379	1379	1379	0
297	20240314	140200	1515380	1379	1379	1379	1379	0
298	20240314	140100	1515380	1379	1379	1379	1379	0
299	20240314	140000	1515380	1379	1379	1379	1379	0
300	20240314	135900	1515380	1379	1379	1379	1379	0
301	20240314	135800	1515380	1379	1379	1379	1379	0
302	20240314	135700	1515380	1379	1379	1379	1379	0
303	20240314	135600	1515380	1379	1379	1379	1379	0
304	20240314	135500	1515380	1379	1379	1379	1379	0
305	20240314	135400	1515380	1379	1379	1379	1379	0
306	20240314	135300	1515380	1379	1379	1379	1379	0
307	20240314	135200	1515380	1379	1379	1379	1379	0
308	20240314	135100	1515380	1379	1379	1379	1379	0
309	20240314	135000	1515380	1379	1379	1379	1379	0
310	20240314	134900	1515380	1379	1379	1379	1379	0
311	20240314	134800	1515380	1379	1379	1379	1379	0
312	20240314	134700	1515380	1379	1379	1379	1379	0
313	20240314	134600	1515380	1379	1379	1379	1379	0
314	20240314	134500	1515380	1379	1379	1379	1379	0
315	20240314	134400	1515380	1379	1379	1379	1379	0
316	20240314	134300	1515380	1379	1379	1379	1379	0
317	20240314	134200	1515380	1379	1379	1379	1379	0
318	20240314	134100	1515380	1379	1379	1379	1379	0
319	20240314	134000	1515380	1379	1379	1379	1379	0
320	20240314	133900	1515380	1379	1379	1379	1379	0
321	20240314	133800	1515380	1379	1379	1379	1379	0
322	20240314	133700	1515380	1379	1379	1379	1379	0
323	20240314	133600	1515380	1379	1379	1379	1379	0
324	20240314	133500	1515380	1379	1379	1379	1379	0
325	20240314	133400	1515380	1379	1379	1379	1379	0
326	20240314	133300	1515380	1379	1379	1379	1379	0
327	20240314	133200	1515380	1379	1379	1379	1379	0
328	20240314	133100	1515380	1379	1379	1379	1379	0
329	20240314	133000	1515380	1379	1379	1379	1379	0
330	20240314	132900	1515380	1379	1379	1379	1379	0
331	20240314	132800	1515380	1379	1379	1379	1379	0
332	20240314	132700	1515380	1379	1379	1379	1379	0
333	20240314	132600	1515380	1379	1379	1379	1379	0
334	20240314	132500	1515380	1379	1379	1379	1379	0
335	20240314	132400	1515380	1379	1379	1379	1379	0
336	20240314	132300	1515380	1379	1379	1379	1379	0
337	20240314	132200	1515380	1379	1379	1379	1379	0
338	20240314	132100	1515380	1379	1379	1379	1379	0
339	20240314	132000	1515380	1379	1379	1379	1379	0
340	20240314	131900	1515380	1379	1379	1379	1379	0
341	20240314	131800	1515380	1379	1379	1379	1379	0
342	20240314	131700	1515380	1379	1379	1379	1379	0
343	20240314	131600	1515380	1379	1379	1379	1379	0
344	20240314	131500	1515380	1379	1379	1379	1379	0
345	20240314	131400	1515380	1379	1379	1379	1379	0
346	20240314	131300	1515380	1379	1379	1379	1379	0
347	20240314	131200	1515380	1379	1379	1379	1379	0
348	20240314	131100	1515380	1379	1379	1379	1379	0
349	20240314	131000	1515380	1379	1379	1379	1379	0
350	20240314	130900	1515380	1379	1379	1379	1379	0
351	20240314	130800	1515380	1379	1379	1379	1379	0
352	20240314	130700	1515380	1379	1379	1379	1379	0
353	20240314	130600	1515380	1379	1379	1379	1379	0
354	20240314	130500	1515380	1379	1379	1379	1379	0
355	20240314	130400	1515380	1379	1379	1379	1379	0
356	20240314	130300	1515380	1379	1379	1379	1379	0
357	20240314	130200	1515380	1379	1379	1379	1379	0
358	20240314	130100	1515380	1379	1379	1379	1379	0
359	20240314	130000	1515380	1379	1379	1379	1379	0
360	20240314	125900	1515380	1379	1379	1379	1379	0
361	20240314	125800	1515380	1379	1379	1379	1379	0
362	20240314	125700	1515380	1379	1379	1379	1379	0
363	20240314	125600	1515380	1379	1379	1379	1379	0
364	20240314	125500	1515380	1379	1379	1379	1379	0
365	20240314	125400	1515380	1379	1379	1379	1379	0
366	20240314	125300	1515380	1379	1379	1379	1379	0
367	20240314	125200	1515380	1379	1379	1379	1379	0
368	20240314	125100	1515380	1379	1379	1379	1379	0
369	20240314	125000	1515380	1379	1379	1379	1379	0
370	20240314	124900	1515380	1379	1379	1379	1379	0
371	20240314	124800	1515380	1379	1379	1379	1379	0
372	20240314	124700	1515380	1379	1379	1379	1379	0
373	20240314	124600	1515380	1379	1379	1379	1379	0
374	20240314	124500	1515380	1379	1379	1379	1379	0
375	20240314	124400	1515380	1379	1379	1379	1379	0
376	20240314	124300	1515380	1379	1379	1379	1379	0
377	20240314	124200	1515380	1379	1379	1379	1379	0
378	20240314	124100	1515380	1379	1379	1379	1379	0
379	20240314	124000	1515380	1379	1379	1379	1379	0
380	20240314	123900	1515380	1379	1379	1379	1379	0
381	20240314	123800	1515380	1379	1379	1379	1379	0
382	20240314	123700	1515380	1379	1379	1379	1379	0
383	20240314	123600	1515380	1379	1379	1379	1379	0
384	20240314	123500	1515380	1379	1379	1379	1379	0
385	20240314	123400	1515380	1379	1379	1379	1379	0
386	20240314	123300	1515380	1379	1379	1379	1379	0
387	20240314	123200	1515380	1379	1379	1379	1379	0
388	20240314	123100	1515380	1379	1379	1379	1379	0
389	20240314	123000	1515380	1379	1379	1379	1379	0
390	20240314	122900	1515380	1379	1379	1379	1379	0
391	20240314	122800	1515380	1379	1379	1379	1379	0
392	20240314	122700	1515380	1379	1379	1379	1379	0
393	20240314	122600	1515380	1379	1379	1379	1379	0
394	20240314	122500	1515380	1379	1379	1379	1379	0
395	20240314	122400	1515380	1379	1379	1379	1379	0
396	20240314	122300	1515380	1379	1379	1379	1379	0
397	20240314	122200	1515380	1379	1379	1379	1379	0
398	20240314	122100	1515380	1379	1379	1379	1379	0
399	20240314	122000	1515380	1379	1379	1379	1379	0
400	20240314	121900	1515380	1379	1379	1379	1379	0
401	20240314	121800	1515380	1379	1379	1379	1379	0
402	20240314	121700	1515380	1379	1379	1379	1379	0
403	20240314	121600	1515380	1379	1379	1379	1379	0
404	20240314	121500	1515380	1379	1379	1379	1379	0
405	20240314	121400	1515380	1379	1379	1379	1379	0
406	20240314	121300	1515380	1379	1379	1379	1379	0
407	20240314	121200	1515380	1379	1379	1379	1379	0
408	20240314	121100	1515380	1379	1379	1379	1379	0
409	20240314	121000	1515380	1379	1379	1379	1379	0
410	20240314	120900	1515380	1379	1379	1379	1379	0
411	20240314	120800	1515380	1379	1379	1379	1379	0
412	20240314	120700	1515380	1379	1379	1379	1379	0
413	20240314	120600	1515380	1379	1379	1379	1379	0
414	20240314	120500	1515380	1379	1379	1379	1379	0
415	20240314	120400	1515380	1379	1379	1379	1379	0
416	20240314	120300	1515380	1379	1379	1379	1379	0
417	20240314	120200	1515380	1379	1379	1379	1379	0
418	20240314	120100	1515380	1379	1379	1379	1379	0
419	20240314	120000	1515380	1379	1379	1379	1379	0
420	20240314	115900	1515380	1379	1379	1379	1379	0
421	20240314	115800	1515380	1379	1379	1379	1379	0
422	20240314	115700	1515380	1379	1379	1379	1379	0
423	20240314	115600	1515380	1379	1379	1379	1379	0
424	20240314	115500	1515380	1379	1379	1379	1379	0
425	20240314	115400	1515380	1379	1379	1379	1379	0
426	20240314	115300	1515380	1379	1379	1379	1379	0
427	20240314	115200	1515380	1379	1379	1379	1379	0
428	20240314	115100	1515380	1379	1379	1379	1379	0
429	20240314	115000	1515380	1379	1379	1379	1379	0
430	20240314	114900	1515380	1379	1379	1379	1379	0
431	20240314	114800	1515380	1379	1379	1379	1379	0
432	20240314	114700	1515380	1379	1379	1379	1379	0
433	20240314	114600	1515380	1379	1379	1379	1379	0
434	20240314	114500	1515380	1379	1379	1379	1379	0
435	20240314	114400	1515380	1379	1379	1379	1379	0
436	20240314	114300	1515380	1379	1379	1379	1379	0
437	20240314	114200	1515380	1379	1379	1379	1379	0
438	20240314	114100	1515380	1379	1379	1379	1379	0
439	20240314	114000	1515380	1379	1379	1379	1379	0
440	20240314	113900	1515380	1379	1379	1379	1379	0
441	20240314	113800	1515380	1379	1379	1379	1379	0
442	20240314	113700	1515380	1379	1379	1379	1379	0
443	20240314	113600	1515380	1379	1379	1379	1379	0
444	20240314	113500	1515380	1379	1379	1379	1379	0
445	20240314	113400	1515380	1379	1379	1379	1379	0
446	20240314	113300	1515380	1379	1379	1379	1379	0
447	20240314	113200	1515380	1379	1379	1379	1379	0
448	20240314	113100	1515380	1379	1379	1379	1379	0
449	20240314	113000	1515380	1379	1379	1379	1379	0
450	20240314	112900	1515380	1379	1379	1379	1379	0
451	20240314	112800	1515380	1379	1379	1379	1379	0
452	20240314	112700	1515380	1379	1379	1379	1379	0
453	20240314	112600	1515380	1379	1379	1379	1379	0
454	20240314	112500	1515380	1379	1379	1379	1379	0
455	20240314	112400	1515380	1379	1379	1379	1379	0
456	20240314	112300	1515380	1379	1379	1379	1379	0
457	20240314	112200	1515380	1379	1379	1379	1379	0
458	20240314	112100	1515380	1379	1379	1379	1379	0
459	20240314	112000	1515380	1379	1379	1379	1379	0
460	20240314	111900	1515380	1379	1379	1379	1379	0
461	20240314	111800	1515380	1379	1379	1379	1379	0
462	20240314	111700	1515380	1379	1379	1379	1379	0
463	20240314	111600	1515380	1379	1379	1379	1379	0
464	20240314	111500	1515380	1379	1379	1379	1379	0
465	20240314	111400	1515380	1379	1379	1379	1379	0
466	20240314	111300	1515380	1379	1379	1379	1379	0
467	20240314	111200	1515380	1379	1379	1379	1379	0
468	20240314	111100	1515380	1379	1379	1379	1379	0
469	20240314	111000	1515380	1379	1379	1379	1379	0
470	20240314	110900	1515380	1379	1379	1379	1379	0
471	20240314	110800	1515380	1379	1379	1379	1379	0
472	20240314	110700	1515380	1379	1379	1379	1379	0
473	20240314	110600	1515380	1379	1379	1379	1379	0
474	20240314	110500	1515380	1379	1379	1379	1379	0
475	20240314	110400	1515380	1379	1379	1379	1379	0
476	20240314	110300	1515380	1379	1379	1379	1379	0
477	20240314	110200	1515380	1379	1379	1379	1379	0
478	20240314	110100	1515380	1379	1379	1379	1379	0
479	20240314	110000	1515380	1379	1379	1379	1379	0
480	20240314	105900	1515380	1379	1379	1379	1379	0
481	20240314	105800	1515380	1379	1379	1379	1379	0
482	20240314	105700	1515380	1379	1379	1379	1379	0
483	20240314	105600	1515380	1379	1379	1379	1379	0
484	20240314	105500	1515380	1379	1379	1379	1379	0
485	20240314	105400	1515380	1379	1379	1379	1379	0
486	20240314	105300	1515380	1379	1379	1379	1379	0
487	20240314	105200	1515380	1379	1379	1379	1379	0
488	20240314	105100	1515380	1379	1379	1379	1379	0
489	20240314	105000	1515380	1379	1379	1379	1379	0
490	20240314	104900	1515380	1379	1379	1379	1379	0
491	20240314	104800	1515380	1379	1379	1379	1379	25
492	20240314	104700	1480905	1395	1395	1395	1395	0
493	20240314	104600	1480905	1395	1395	1395	1395	0
494	20240314	104500	1480905	1395	1395	1395	1395	0
495	20240314	104400	1480905	1395	1395	1395	1395	0
496	20240314	104300	1480905	1395	1395	1395	1395	0
497	20240314	104200	1480905	1395	1395	1395	1395	0
498	20240314	104100	1480905	1395	1395	1395	1395	0
499	20240314	104000	1480905	1395	1395	1395	1395	0
500	20240314	103900	1480905	1395	1395	1395	1395	0
501	20240314	103800	1480905	1395	1395	1395	1395	0
502	20240314	103700	1480905	1395	1395	1395	1395	0
503	20240314	103600	1480905	1395	1395	1395	1395	0
504	20240314	103500	1480905	1395	1395	1395	1395	0
505	20240314	103400	1480905	1395	1395	1395	1395	0
506	20240314	103300	1480905	1395	1395	1395	1395	0
507	20240314	103200	1480905	1395	1395	1395	1395	0
508	20240314	103100	1480905	1395	1395	1395	1395	0
509	20240314	103000	1480905	1395	1395	1395	1395	0
510	20240314	102900	1480905	1395	1395	1395	1395	0
511	20240314	102800	1480905	1395	1395	1395	1395	0
512	20240314	102700	1480905	1395	1395	1395	1395	0
513	20240314	102600	1480905	1395	1395	1395	1395	0
514	20240314	102500	1480905	1395	1395	1395	1395	0
515	20240314	102400	1480905	1395	1395	1395	1395	0
516	20240314	102300	1480905	1395	1395	1395	1395	0
517	20240314	102200	1480905	1395	1395	1395	1395	1
518	20240314	102100	1479510	1200	1200	1200	1200	0
519	20240314	102000	1479510	1200	1200	1200	1200	0
520	20240314	101900	1479510	1200	1200	1200	1200	0
521	20240314	101800	1479510	1200	1201	1201	1200	1000
522	20240314	101700	279000	1395	1395	1395	1395	0
523	20240314	101600	279000	1395	1395	1395	1395	0
524	20240314	101500	279000	1395	1395	1395	1395	0
525	20240314	101400	279000	1395	1395	1395	1395	0
526	20240314	101300	279000	1395	1395	1395	1395	0
527	20240314	101200	279000	1395	1395	1395	1395	0
528	20240314	101100	279000	1395	1395	1395	1395	0
529	20240314	101000	279000	1395	1395	1395	1395	0
530	20240314	100900	279000	1395	1395	1395	1395	0
531	20240314	100800	279000	1395	1395	1395	1395	0
532	20240314	100700	279000	1395	1395	1395	1395	0
533	20240314	100600	279000	1395	1395	1395	1395	0
534	20240314	100500	279000	1395	1395	1395	1395	0
535	20240314	100400	279000	1395	1395	1395	1395	0
536	20240314	100300	279000	1395	1395	1395	1395	0
537	20240314	100200	279000	1395	1395	1395	1395	0
538	20240314	100100	279000	1395	1395	1395	1395	0
539	20240314	100000	279000	1395	1395	1395	1395	0
540	20240314	095900	279000	1395	1395	1395	1395	0
541	20240314	095800	279000	1395	1395	1395	1395	0
542	20240314	095700	279000	1395	1395	1395	1395	0
543	20240314	095600	279000	1395	1395	1395	1395	0
544	20240314	095500	279000	1395	1395	1395	1395	0
545	20240314	095400	279000	1395	1395	1395	1395	0
546	20240314	095300	279000	1395	1395	1395	1395	0
547	20240314	095200	279000	1395	1395	1395	1395	0
548	20240314	095100	279000	1395	1395	1395	1395	0
549	20240314	095000	279000	1395	1395	1395	1395	0
550	20240314	094900	279000	1395	1395	1395	1395	0
551	20240314	094800	279000	1395	1395	1395	1395	0
552	20240314	094700	279000	1395	1395	1395	1395	0
553	20240314	094600	279000	1395	1395	1395	1395	0
554	20240314	094500	279000	1395	1395	1395	1395	0
555	20240314	094400	279000	1395	1395	1395	1395	0
556	20240314	094300	279000	1395	1395	1395	1395	0
557	20240314	094200	279000	1395	1395	1395	1395	0
558	20240314	094100	279000	1395	1395	1395	1395	0
559	20240314	094000	279000	1395	1395	1395	1395	0
560	20240314	093900	279000	1395	1395	1395	1395	0
561	20240314	093800	279000	1395	1395	1395	1395	0
562	20240314	093700	279000	1395	1395	1395	1395	0
563	20240314	093600	279000	1395	1395	1395	1395	0
564	20240314	093500	279000	1395	1395	1395	1395	0
565	20240314	093400	279000	1395	1395	1395	1395	0
566	20240314	093300	279000	1395	1395	1395	1395	0
567	20240314	093200	279000	1395	1395	1395	1395	0
568	20240314	093100	279000	1395	1395	1395	1395	0
569	20240314	093000	279000	1395	1395	1395	1395	0
570	20240314	092900	279000	1395	1395	1395	1395	0
571	20240314	092800	279000	1395	1395	1395	1395	0
572	20240314	092700	279000	1395	1395	1395	1395	0
573	20240314	092600	279000	1395	1395	1395	1395	0
574	20240314	092500	279000	1395	1395	1395	1395	0
575	20240314	092400	279000	1395	1395	1395	1395	100
576	20240314	092300	139500	1395	1395	1395	1395	100
577	20240314	092200	0	1397	1397	1397	1397	0
578	20240314	092100	0	1397	1397	1397	1397	0
579	20240314	092000	0	1397	1397	1397	1397	0
580	20240314	091900	0	1397	1397	1397	1397	0
581	20240314	091800	0	1397	1397	1397	1397	0
582	20240314	091700	0	1397	1397	1397	1397	0
583	20240314	091600	0	1397	1397	1397	1397	0
584	20240314	091500	0	1397	1397	1397	1397	0
585	20240314	091400	0	1397	1397	1397	1397	0
586	20240314	091300	0	1397	1397	1397	1397	0
587	20240314	091200	0	1397	1397	1397	1397	0
588	20240314	091100	0	1397	1397	1397	1397	0
589	20240314	091000	0	1397	1397	1397	1397	0
590	20240314	090900	0	1397	1397	1397	1397	0
591	20240314	090800	0	1397	1397	1397	1397	0
592	20240314	090700	0	1397	1397	1397	1397	0
593	20240314	090600	0	1397	1397	1397	1397	0
594	20240314	090500	0	1397	1397	1397	1397	0
595	20240314	090400	0	1397	1397	1397	1397	0
596	20240314	090300	0	1397	1397	1397	1397	0
597	20240314	090200	0	1397	1397	1397	1397	0
598	20240314	090100	0	1397	1397	1397	1397	0
599	20240314	090000	0	1397	1397	1397	1397	0