KissMeData/444920/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205100	1992285	2095	2095	2095	2095	28
3	20240327	205000	1992285	2095	2095	2095	2095	0
4	20240327	204900	1992285	2095	2095	2095	2095	0
5	20240327	204800	1992285	2095	2095	2095	2095	0
6	20240327	204700	1992285	2095	2095	2095	2095	0
7	20240327	204600	1992285	2095	2095	2095	2095	0
8	20240327	204500	1992285	2095	2095	2095	2095	0
9	20240327	204400	1992285	2095	2095	2095	2095	0
10	20240327	204300	1992285	2095	2095	2095	2095	0
11	20240327	204200	1992285	2095	2095	2095	2095	0
12	20240327	204100	1992285	2095	2095	2095	2095	0
13	20240327	204000	1992285	2095	2095	2095	2095	0
14	20240327	203900	1992285	2095	2095	2095	2095	0
15	20240327	203800	1992285	2095	2095	2095	2095	0
16	20240327	203700	1992285	2095	2095	2095	2095	0
17	20240327	203600	1992285	2095	2095	2095	2095	0
18	20240327	203500	1992285	2095	2095	2095	2095	0
19	20240327	203400	1992285	2095	2095	2095	2095	0
20	20240327	203300	1992285	2095	2095	2095	2095	0
21	20240327	203200	1992285	2095	2095	2095	2095	0
22	20240327	203100	1992285	2095	2095	2095	2095	0
23	20240327	203000	1992285	2095	2095	2095	2095	0
24	20240327	202900	1992285	2095	2095	2095	2095	0
25	20240327	202800	1992285	2095	2095	2095	2095	0
26	20240327	202700	1992285	2095	2095	2095	2095	0
27	20240327	202600	1992285	2095	2095	2095	2095	0
28	20240327	202500	1992285	2095	2095	2095	2095	0
29	20240327	202400	1992285	2095	2095	2095	2095	0
30	20240327	202300	1992285	2095	2095	2095	2095	0
31	20240327	202200	1992285	2095	2095	2095	2095	0
32	20240327	202100	1992285	2095	2095	2095	2095	28
33	20240327	202000	1992285	2095	2095	2095	2095	0
34	20240327	201900	1992285	2095	2095	2095	2095	0
35	20240327	201800	1992285	2095	2095	2095	2095	0
36	20240327	201700	1992285	2095	2095	2095	2095	0
37	20240327	201600	1992285	2095	2095	2095	2095	0
38	20240327	201500	1992285	2095	2095	2095	2095	0
39	20240327	201400	1992285	2095	2095	2095	2095	0
40	20240327	201300	1992285	2095	2095	2095	2095	0
41	20240327	201200	1992285	2095	2095	2095	2095	0
42	20240327	201100	1992285	2095	2095	2095	2095	0
43	20240327	201000	1992285	2095	2095	2095	2095	0
44	20240327	200900	1992285	2095	2095	2095	2095	0
45	20240327	200800	1992285	2095	2095	2095	2095	0
46	20240327	200700	1992285	2095	2095	2095	2095	0
47	20240327	200600	1992285	2095	2095	2095	2095	0
48	20240327	200500	1992285	2095	2095	2095	2095	0
49	20240327	200400	1992285	2095	2095	2095	2095	0
50	20240327	200300	1992285	2095	2095	2095	2095	0
51	20240327	200200	1992285	2095	2095	2095	2095	0
52	20240327	200100	1992285	2095	2095	2095	2095	0
53	20240327	200000	1992285	2095	2095	2095	2095	0
54	20240327	195900	1992285	2095	2095	2095	2095	0
55	20240327	195800	1992285	2095	2095	2095	2095	0
56	20240327	195700	1992285	2095	2095	2095	2095	0
57	20240327	195600	1992285	2095	2095	2095	2095	0
58	20240327	195500	1992285	2095	2095	2095	2095	0
59	20240327	195400	1992285	2095	2095	2095	2095	0
60	20240327	195300	1992285	2095	2095	2095	2095	0
61	20240327	195200	1992285	2095	2095	2095	2095	0
62	20240327	195100	1992285	2095	2095	2095	2095	28
63	20240327	195000	1992285	2095	2095	2095	2095	0
64	20240327	194900	1992285	2095	2095	2095	2095	0
65	20240327	194800	1992285	2095	2095	2095	2095	0
66	20240327	194700	1992285	2095	2095	2095	2095	0
67	20240327	194600	1992285	2095	2095	2095	2095	0
68	20240327	194500	1992285	2095	2095	2095	2095	0
69	20240327	194400	1992285	2095	2095	2095	2095	0
70	20240327	194300	1992285	2095	2095	2095	2095	0
71	20240327	194200	1992285	2095	2095	2095	2095	0
72	20240327	194100	1992285	2095	2095	2095	2095	0
73	20240327	194000	1992285	2095	2095	2095	2095	0
74	20240327	193900	1992285	2095	2095	2095	2095	0
75	20240327	193800	1992285	2095	2095	2095	2095	0
76	20240327	193700	1992285	2095	2095	2095	2095	0
77	20240327	193600	1992285	2095	2095	2095	2095	0
78	20240327	193500	1992285	2095	2095	2095	2095	0
79	20240327	193400	1992285	2095	2095	2095	2095	0
80	20240327	193300	1992285	2095	2095	2095	2095	0
81	20240327	193200	1992285	2095	2095	2095	2095	0
82	20240327	193100	1992285	2095	2095	2095	2095	0
83	20240327	193000	1992285	2095	2095	2095	2095	0
84	20240327	192900	1992285	2095	2095	2095	2095	0
85	20240327	192800	1992285	2095	2095	2095	2095	0
86	20240327	192700	1992285	2095	2095	2095	2095	0
87	20240327	192600	1992285	2095	2095	2095	2095	0
88	20240327	192500	1992285	2095	2095	2095	2095	0
89	20240327	192400	1992285	2095	2095	2095	2095	0
90	20240327	192300	1992285	2095	2095	2095	2095	0
91	20240327	192200	1992285	2095	2095	2095	2095	0
92	20240327	192100	1992285	2095	2095	2095	2095	28
93	20240327	192000	1992285	2095	2095	2095	2095	0
94	20240327	191900	1992285	2095	2095	2095	2095	0
95	20240327	191800	1992285	2095	2095	2095	2095	0
96	20240327	191700	1992285	2095	2095	2095	2095	0
97	20240327	191600	1992285	2095	2095	2095	2095	0
98	20240327	191500	1992285	2095	2095	2095	2095	0
99	20240327	191400	1992285	2095	2095	2095	2095	0
100	20240327	191300	1992285	2095	2095	2095	2095	0
101	20240327	191200	1992285	2095	2095	2095	2095	0
102	20240327	191100	1992285	2095	2095	2095	2095	0
103	20240327	191000	1992285	2095	2095	2095	2095	0
104	20240327	190900	1992285	2095	2095	2095	2095	0
105	20240327	190800	1992285	2095	2095	2095	2095	0
106	20240327	190700	1992285	2095	2095	2095	2095	0
107	20240327	190600	1992285	2095	2095	2095	2095	0
108	20240327	190500	1992285	2095	2095	2095	2095	0
109	20240327	190400	1992285	2095	2095	2095	2095	0
110	20240327	190300	1992285	2095	2095	2095	2095	0
111	20240327	190200	1992285	2095	2095	2095	2095	0
112	20240327	190100	1992285	2095	2095	2095	2095	0
113	20240327	190000	1992285	2095	2095	2095	2095	0
114	20240327	185900	1992285	2095	2095	2095	2095	0
115	20240327	185800	1992285	2095	2095	2095	2095	0
116	20240327	185700	1992285	2095	2095	2095	2095	0
117	20240327	185600	1992285	2095	2095	2095	2095	0
118	20240327	185500	1992285	2095	2095	2095	2095	0
119	20240327	185400	1992285	2095	2095	2095	2095	0
120	20240327	185300	1992285	2095	2095	2095	2095	0
121	20240327	185200	1992285	2095	2095	2095	2095	0
122	20240327	185100	1992285	2095	2095	2095	2095	28
123	20240327	185000	1992285	2095	2095	2095	2095	0
124	20240327	184900	1992285	2095	2095	2095	2095	0
125	20240327	184800	1992285	2095	2095	2095	2095	0
126	20240327	184700	1992285	2095	2095	2095	2095	0
127	20240327	184600	1992285	2095	2095	2095	2095	0
128	20240327	184500	1992285	2095	2095	2095	2095	0
129	20240327	184400	1992285	2095	2095	2095	2095	0
130	20240327	184300	1992285	2095	2095	2095	2095	0
131	20240327	184200	1992285	2095	2095	2095	2095	0
132	20240327	184100	1992285	2095	2095	2095	2095	0
133	20240327	184000	1992285	2095	2095	2095	2095	0
134	20240327	183900	1992285	2095	2095	2095	2095	0
135	20240327	183800	1992285	2095	2095	2095	2095	0
136	20240327	183700	1992285	2095	2095	2095	2095	0
137	20240327	183600	1992285	2095	2095	2095	2095	0
138	20240327	183500	1992285	2095	2095	2095	2095	0
139	20240327	183400	1992285	2095	2095	2095	2095	0
140	20240327	183300	1992285	2095	2095	2095	2095	0
141	20240327	183200	1992285	2095	2095	2095	2095	0
142	20240327	183100	1992285	2095	2095	2095	2095	0
143	20240327	183000	1992285	2095	2095	2095	2095	0
144	20240327	182900	1992285	2095	2095	2095	2095	0
145	20240327	182800	1992285	2095	2095	2095	2095	0
146	20240327	182700	1992285	2095	2095	2095	2095	0
147	20240327	182600	1992285	2095	2095	2095	2095	0
148	20240327	182500	1992285	2095	2095	2095	2095	0
149	20240327	182400	1992285	2095	2095	2095	2095	0
150	20240327	182300	1992285	2095	2095	2095	2095	0
151	20240327	182200	1992285	2095	2095	2095	2095	0
152	20240327	182100	1992285	2095	2095	2095	2095	28
153	20240327	182000	1992285	2095	2095	2095	2095	0
154	20240327	181900	1992285	2095	2095	2095	2095	0
155	20240327	181800	1992285	2095	2095	2095	2095	0
156	20240327	181700	1992285	2095	2095	2095	2095	0
157	20240327	181600	1992285	2095	2095	2095	2095	0
158	20240327	181500	1992285	2095	2095	2095	2095	0
159	20240327	181400	1992285	2095	2095	2095	2095	0
160	20240327	181300	1992285	2095	2095	2095	2095	0
161	20240327	181200	1992285	2095	2095	2095	2095	0
162	20240327	181100	1992285	2095	2095	2095	2095	0
163	20240327	181000	1992285	2095	2095	2095	2095	0
164	20240327	180900	1992285	2095	2095	2095	2095	0
165	20240327	180800	1992285	2095	2095	2095	2095	0
166	20240327	180700	1992285	2095	2095	2095	2095	0
167	20240327	180600	1992285	2095	2095	2095	2095	0
168	20240327	180500	1992285	2095	2095	2095	2095	0
169	20240327	180400	1992285	2095	2095	2095	2095	0
170	20240327	180300	1992285	2095	2095	2095	2095	0
171	20240327	180200	1992285	2095	2095	2095	2095	0
172	20240327	180100	1992285	2095	2095	2095	2095	0
173	20240327	180000	1992285	2095	2095	2095	2095	0
174	20240327	175900	1992285	2095	2095	2095	2095	0
175	20240327	175800	1992285	2095	2095	2095	2095	0
176	20240327	175700	1992285	2095	2095	2095	2095	0
177	20240327	175600	1992285	2095	2095	2095	2095	0
178	20240327	175500	1992285	2095	2095	2095	2095	0
179	20240327	175400	1992285	2095	2095	2095	2095	0
180	20240327	175300	1992285	2095	2095	2095	2095	0
181	20240327	175200	1992285	2095	2095	2095	2095	0
182	20240327	175100	1992285	2095	2095	2095	2095	28
183	20240327	175000	1992285	2095	2095	2095	2095	0
184	20240327	174900	1992285	2095	2095	2095	2095	0
185	20240327	174800	1992285	2095	2095	2095	2095	0
186	20240327	174700	1992285	2095	2095	2095	2095	0
187	20240327	174600	1992285	2095	2095	2095	2095	0
188	20240327	174500	1992285	2095	2095	2095	2095	0
189	20240327	174400	1992285	2095	2095	2095	2095	0
190	20240327	174300	1992285	2095	2095	2095	2095	0
191	20240327	174200	1992285	2095	2095	2095	2095	0
192	20240327	174100	1992285	2095	2095	2095	2095	0
193	20240327	174000	1992285	2095	2095	2095	2095	0
194	20240327	173900	1992285	2095	2095	2095	2095	0
195	20240327	173800	1992285	2095	2095	2095	2095	0
196	20240327	173700	1992285	2095	2095	2095	2095	0
197	20240327	173600	1992285	2095	2095	2095	2095	0
198	20240327	173500	1992285	2095	2095	2095	2095	0
199	20240327	173400	1992285	2095	2095	2095	2095	0
200	20240327	173300	1992285	2095	2095	2095	2095	0
201	20240327	173200	1992285	2095	2095	2095	2095	0
202	20240327	173100	1992285	2095	2095	2095	2095	0
203	20240327	173000	1992285	2095	2095	2095	2095	0
204	20240327	172900	1992285	2095	2095	2095	2095	0
205	20240327	172800	1992285	2095	2095	2095	2095	0
206	20240327	172700	1992285	2095	2095	2095	2095	0
207	20240327	172600	1992285	2095	2095	2095	2095	0
208	20240327	172500	1992285	2095	2095	2095	2095	0
209	20240327	172400	1992285	2095	2095	2095	2095	0
210	20240327	172300	1992285	2095	2095	2095	2095	0
211	20240327	172200	1992285	2095	2095	2095	2095	0
212	20240327	172100	1992285	2095	2095	2095	2095	28
213	20240327	172000	1992285	2095	2095	2095	2095	0
214	20240327	171900	1992285	2095	2095	2095	2095	0
215	20240327	171800	1992285	2095	2095	2095	2095	0
216	20240327	171700	1992285	2095	2095	2095	2095	0
217	20240327	171600	1992285	2095	2095	2095	2095	0
218	20240327	171500	1992285	2095	2095	2095	2095	0
219	20240327	171400	1992285	2095	2095	2095	2095	0
220	20240327	171300	1992285	2095	2095	2095	2095	0
221	20240327	171200	1992285	2095	2095	2095	2095	0
222	20240327	171100	1992285	2095	2095	2095	2095	0
223	20240327	171000	1992285	2095	2095	2095	2095	0
224	20240327	170900	1992285	2095	2095	2095	2095	0
225	20240327	170800	1992285	2095	2095	2095	2095	0
226	20240327	170700	1992285	2095	2095	2095	2095	0
227	20240327	170600	1992285	2095	2095	2095	2095	0
228	20240327	170500	1992285	2095	2095	2095	2095	0
229	20240327	170400	1992285	2095	2095	2095	2095	0
230	20240327	170300	1992285	2095	2095	2095	2095	0
231	20240327	170200	1992285	2095	2095	2095	2095	0
232	20240327	170100	1992285	2095	2095	2095	2095	0
233	20240327	170000	1992285	2095	2095	2095	2095	0
234	20240327	165900	1992285	2095	2095	2095	2095	0
235	20240327	165800	1992285	2095	2095	2095	2095	0
236	20240327	165700	1992285	2095	2095	2095	2095	0
237	20240327	165600	1992285	2095	2095	2095	2095	0
238	20240327	165500	1992285	2095	2095	2095	2095	0
239	20240327	165400	1992285	2095	2095	2095	2095	0
240	20240327	165300	1992285	2095	2095	2095	2095	0
241	20240327	165200	1992285	2095	2095	2095	2095	0
242	20240327	165100	1992285	2095	2095	2095	2095	28
243	20240327	165000	1992285	2095	2095	2095	2095	0
244	20240327	164900	1992285	2095	2095	2095	2095	0
245	20240327	164800	1992285	2095	2095	2095	2095	0
246	20240327	164700	1992285	2095	2095	2095	2095	0
247	20240327	164600	1992285	2095	2095	2095	2095	0
248	20240327	164500	1992285	2095	2095	2095	2095	0
249	20240327	164400	1992285	2095	2095	2095	2095	0
250	20240327	164300	1992285	2095	2095	2095	2095	0
251	20240327	164200	1992285	2095	2095	2095	2095	0
252	20240327	164100	1992285	2095	2095	2095	2095	0
253	20240327	164000	1992285	2095	2095	2095	2095	0
254	20240327	163900	1992285	2095	2095	2095	2095	0
255	20240327	163800	1992285	2095	2095	2095	2095	0
256	20240327	163700	1992285	2095	2095	2095	2095	0
257	20240327	163600	1992285	2095	2095	2095	2095	0
258	20240327	163500	1992285	2095	2095	2095	2095	0
259	20240327	163400	1992285	2095	2095	2095	2095	0
260	20240327	163300	1992285	2095	2095	2095	2095	0
261	20240327	163200	1992285	2095	2095	2095	2095	0
262	20240327	163100	1992285	2095	2095	2095	2095	0
263	20240327	163000	1992285	2095	2095	2095	2095	0
264	20240327	162900	1992285	2095	2095	2095	2095	0
265	20240327	162800	1992285	2095	2095	2095	2095	0
266	20240327	162700	1992285	2095	2095	2095	2095	0
267	20240327	162600	1992285	2095	2095	2095	2095	0
268	20240327	162500	1992285	2095	2095	2095	2095	0
269	20240327	162400	1992285	2095	2095	2095	2095	0
270	20240327	162300	1992285	2095	2095	2095	2095	0
271	20240327	162200	1992285	2095	2095	2095	2095	0
272	20240327	162100	1992285	2095	2095	2095	2095	28
273	20240327	162000	1992285	2095	2095	2095	2095	0
274	20240327	161900	1992285	2095	2095	2095	2095	0
275	20240327	161800	1992285	2095	2095	2095	2095	0
276	20240327	161700	1992285	2095	2095	2095	2095	0
277	20240327	161600	1992285	2095	2095	2095	2095	0
278	20240327	161500	1992285	2095	2095	2095	2095	0
279	20240327	161400	1992285	2095	2095	2095	2095	0
280	20240327	161300	1992285	2095	2095	2095	2095	0
281	20240327	161200	1992285	2095	2095	2095	2095	0
282	20240327	161100	1992285	2095	2095	2095	2095	0
283	20240327	161000	1992285	2095	2095	2095	2095	0
284	20240327	160900	1992285	2095	2095	2095	2095	0
285	20240327	160800	1992285	2095	2095	2095	2095	0
286	20240327	160700	1992285	2095	2095	2095	2095	0
287	20240327	160600	1992285	2095	2095	2095	2095	0
288	20240327	160500	1992285	2095	2095	2095	2095	0
289	20240327	160400	1992285	2095	2095	2095	2095	0
290	20240327	160300	1992285	2095	2095	2095	2095	0
291	20240327	160200	1992285	2095	2095	2095	2095	0
292	20240327	160100	1992285	2095	2095	2095	2095	0
293	20240327	160000	1992285	2095	2095	2095	2095	0
294	20240327	155900	1992285	2095	2095	2095	2095	0
295	20240327	155800	1992285	2095	2095	2095	2095	0
296	20240327	155700	1992285	2095	2095	2095	2095	0
297	20240327	155600	1992285	2095	2095	2095	2095	0
298	20240327	155500	1992285	2095	2095	2095	2095	0
299	20240327	155400	1992285	2095	2095	2095	2095	0
300	20240327	155300	1992285	2095	2095	2095	2095	0
301	20240327	155200	1992285	2095	2095	2095	2095	0
302	20240327	155100	1992285	2095	2095	2095	2095	28
303	20240327	155000	1992285	2095	2095	2095	2095	0
304	20240327	154900	1992285	2095	2095	2095	2095	0
305	20240327	154800	1992285	2095	2095	2095	2095	0
306	20240327	154700	1992285	2095	2095	2095	2095	0
307	20240327	154600	1992285	2095	2095	2095	2095	0
308	20240327	154500	1992285	2095	2095	2095	2095	0
309	20240327	154400	1992285	2095	2095	2095	2095	0
310	20240327	154300	1992285	2095	2095	2095	2095	0
311	20240327	154200	1992285	2095	2095	2095	2095	0
312	20240327	154100	1992285	2095	2095	2095	2095	0
313	20240327	154000	1992285	2095	2095	2095	2095	0
314	20240327	153900	1992285	2095	2095	2095	2095	0
315	20240327	153800	1992285	2095	2095	2095	2095	0
316	20240327	153700	1992285	2095	2095	2095	2095	0
317	20240327	153600	1992285	2095	2095	2095	2095	0
318	20240327	153500	1992285	2095	2095	2095	2095	0
319	20240327	153400	1992285	2095	2095	2095	2095	0
320	20240327	153300	1992285	2095	2095	2095	2095	0
321	20240327	153200	1992285	2095	2095	2095	2095	0
322	20240327	153100	1992285	2095	2095	2095	2095	0
323	20240327	153000	1992285	2095	2095	2095	2095	0
324	20240327	152900	1992285	2095	2095	2095	2095	0
325	20240327	152800	1992285	2095	2095	2095	2095	0
326	20240327	152700	1992285	2095	2095	2095	2095	0
327	20240327	152600	1992285	2095	2095	2095	2095	0
328	20240327	152500	1992285	2095	2095	2095	2095	0
329	20240327	152400	1992285	2095	2095	2095	2095	0
330	20240327	152300	1992285	2095	2095	2095	2095	0
331	20240327	152200	1992285	2095	2095	2095	2095	0
332	20240327	152100	1992285	2095	2095	2095	2095	0
333	20240327	152000	1992285	2095	2095	2095	2095	0
334	20240327	151900	1992285	2095	2095	2095	2095	0
335	20240327	151800	1992285	2095	2095	2095	2095	0
336	20240327	151700	1992285	2095	2095	2095	2095	0
337	20240327	151600	1992285	2095	2095	2095	2095	0
338	20240327	151500	1992285	2095	2095	2095	2095	0
339	20240327	151400	1992285	2095	2095	2095	2095	0
340	20240327	151300	1992285	2095	2095	2095	2095	0
341	20240327	151200	1992285	2095	2095	2095	2095	0
342	20240327	151100	1992285	2095	2095	2095	2095	0
343	20240327	151000	1992285	2095	2095	2095	2095	0
344	20240327	150900	1992285	2095	2095	2095	2095	0
345	20240327	150800	1992285	2095	2095	2095	2095	0
346	20240327	150700	1992285	2095	2095	2095	2095	0
347	20240327	150600	1992285	2095	2095	2095	2095	0
348	20240327	150500	1992285	2095	2095	2095	2095	0
349	20240327	150400	1992285	2095	2095	2095	2095	0
350	20240327	150300	1992285	2095	2095	2095	2095	0
351	20240327	150200	1992285	2095	2095	2095	2095	0
352	20240327	150100	1992285	2095	2095	2095	2095	0
353	20240327	150000	1992285	2095	2095	2095	2095	0
354	20240327	145900	1992285	2095	2095	2095	2095	0
355	20240327	145800	1992285	2095	2095	2095	2095	0
356	20240327	145700	1992285	2095	2095	2095	2095	0
357	20240327	145600	1992285	2095	2095	2095	2095	0
358	20240327	145500	1992285	2095	2095	2095	2095	0
359	20240327	145400	1992285	2095	2095	2095	2095	0
360	20240327	145300	1992285	2095	2095	2095	2095	0
361	20240327	145200	1992285	2095	2095	2095	2095	0
362	20240327	145100	1992285	2095	2095	2095	2095	0
363	20240327	145000	1992285	2095	2095	2095	2095	0
364	20240327	144900	1992285	2095	2095	2095	2095	0
365	20240327	144800	1992285	2095	2095	2095	2095	0
366	20240327	144700	1992285	2095	2095	2095	2095	0
367	20240327	144600	1992285	2095	2095	2095	2095	0
368	20240327	144500	1992285	2095	2095	2095	2095	0
369	20240327	144400	1992285	2095	2095	2095	2095	0
370	20240327	144300	1992285	2095	2095	2095	2095	0
371	20240327	144200	1992285	2095	2095	2095	2095	0
372	20240327	144100	1992285	2095	2095	2095	2095	0
373	20240327	144000	1992285	2095	2095	2095	2095	0
374	20240327	143900	1992285	2095	2095	2095	2095	0
375	20240327	143800	1992285	2095	2095	2095	2095	0
376	20240327	143700	1992285	2095	2095	2095	2095	0
377	20240327	143600	1992285	2095	2095	2095	2095	0
378	20240327	143500	1992285	2095	2095	2095	2095	0
379	20240327	143400	1992285	2095	2095	2095	2095	0
380	20240327	143300	1992285	2095	2095	2095	2095	0
381	20240327	143200	1992285	2095	2095	2095	2095	0
382	20240327	143100	1992285	2095	2095	2095	2095	0
383	20240327	143000	1992285	2095	2095	2095	2095	0
384	20240327	142900	1992285	2095	2095	2095	2095	0
385	20240327	142800	1992285	2095	2095	2095	2095	0
386	20240327	142700	1992285	2095	2095	2095	2095	0
387	20240327	142600	1992285	2095	2095	2095	2095	0
388	20240327	142500	1992285	2095	2095	2095	2095	0
389	20240327	142400	1992285	2095	2095	2095	2095	0
390	20240327	142300	1992285	2095	2095	2095	2095	0
391	20240327	142200	1992285	2095	2095	2095	2095	0
392	20240327	142100	1992285	2095	2095	2095	2095	0
393	20240327	142000	1992285	2095	2095	2095	2095	0
394	20240327	141900	1992285	2095	2095	2095	2095	0
395	20240327	141800	1992285	2095	2095	2095	2095	0
396	20240327	141700	1992285	2095	2095	2095	2095	0
397	20240327	141600	1992285	2095	2095	2095	2095	0
398	20240327	141500	1992285	2095	2095	2095	2095	0
399	20240327	141400	1992285	2095	2095	2095	2095	0
400	20240327	141300	1992285	2095	2095	2095	2095	0
401	20240327	141200	1992285	2095	2095	2095	2095	0
402	20240327	141100	1992285	2095	2095	2095	2095	0
403	20240327	141000	1992285	2095	2095	2095	2095	0
404	20240327	140900	1992285	2095	2095	2095	2095	0
405	20240327	140800	1992285	2095	2095	2095	2095	0
406	20240327	140700	1992285	2095	2095	2095	2095	0
407	20240327	140600	1992285	2095	2095	2095	2095	0
408	20240327	140500	1992285	2095	2095	2095	2095	0
409	20240327	140400	1992285	2095	2095	2095	2095	0
410	20240327	140300	1992285	2095	2095	2095	2095	0
411	20240327	140200	1992285	2095	2095	2095	2095	0
412	20240327	140100	1992285	2095	2095	2095	2095	0
413	20240327	140000	1992285	2095	2095	2095	2095	0
414	20240327	135900	1992285	2095	2095	2095	2095	0
415	20240327	135800	1992285	2095	2095	2095	2095	0
416	20240327	135700	1992285	2095	2095	2095	2095	0
417	20240327	135600	1992285	2095	2095	2095	2095	0
418	20240327	135500	1992285	2095	2095	2095	2095	0
419	20240327	135400	1992285	2095	2095	2095	2095	0
420	20240327	135300	1992285	2095	2095	2095	2095	0
421	20240327	135200	1992285	2095	2095	2095	2095	0
422	20240327	135100	1992285	2095	2095	2095	2095	0
423	20240327	135000	1992285	2095	2095	2095	2095	0
424	20240327	134900	1992285	2095	2095	2095	2095	0
425	20240327	134800	1992285	2095	2095	2095	2095	0
426	20240327	134700	1992285	2095	2095	2095	2095	0
427	20240327	134600	1992285	2095	2095	2095	2095	0
428	20240327	134500	1992285	2095	2095	2095	2095	0
429	20240327	134400	1992285	2095	2095	2095	2095	0
430	20240327	134300	1992285	2095	2095	2095	2095	0
431	20240327	134200	1992285	2095	2095	2095	2095	0
432	20240327	134100	1992285	2095	2095	2095	2095	0
433	20240327	134000	1992285	2095	2095	2095	2095	0
434	20240327	133900	1992285	2095	2095	2095	2095	0
435	20240327	133800	1992285	2095	2095	2095	2095	0
436	20240327	133700	1992285	2095	2095	2095	2095	0
437	20240327	133600	1992285	2095	2095	2095	2095	0
438	20240327	133500	1992285	2095	2095	2095	2095	0
439	20240327	133400	1992285	2095	2095	2095	2095	0
440	20240327	133300	1992285	2095	2095	2095	2095	0
441	20240327	133200	1992285	2095	2095	2095	2095	0
442	20240327	133100	1992285	2095	2095	2095	2095	0
443	20240327	133000	1992285	2095	2095	2095	2095	0
444	20240327	132900	1992285	2095	2095	2095	2095	0
445	20240327	132800	1992285	2095	2095	2095	2095	0
446	20240327	132700	1992285	2095	2095	2095	2095	0
447	20240327	132600	1992285	2095	2095	2095	2095	0
448	20240327	132500	1992285	2095	2095	2095	2095	0
449	20240327	132400	1992285	2095	2095	2095	2095	0
450	20240327	132300	1992285	2095	2095	2095	2095	0
451	20240327	132200	1992285	2095	2095	2095	2095	0
452	20240327	132100	1992285	2095	2095	2095	2095	0
453	20240327	132000	1992285	2095	2095	2095	2095	0
454	20240327	131900	1992285	2095	2095	2095	2095	0
455	20240327	131800	1992285	2095	2095	2095	2095	0
456	20240327	131700	1992285	2095	2095	2095	2095	0
457	20240327	131600	1992285	2095	2095	2095	2095	0
458	20240327	131500	1992285	2095	2095	2095	2095	0
459	20240327	131400	1992285	2095	2095	2095	2095	0
460	20240327	131300	1992285	2095	2095	2095	2095	0
461	20240327	131200	1992285	2095	2095	2095	2095	0
462	20240327	131100	1992285	2095	2095	2095	2095	0
463	20240327	131000	1992285	2095	2095	2095	2095	0
464	20240327	130900	1992285	2095	2095	2095	2095	0
465	20240327	130800	1992285	2095	2095	2095	2095	0
466	20240327	130700	1992285	2095	2095	2095	2095	0
467	20240327	130600	1992285	2095	2095	2095	2095	0
468	20240327	130500	1992285	2095	2095	2095	2095	0
469	20240327	130400	1992285	2095	2095	2095	2095	0
470	20240327	130300	1992285	2095	2095	2095	2095	0
471	20240327	130200	1992285	2095	2095	2095	2095	0
472	20240327	130100	1992285	2095	2095	2095	2095	0
473	20240327	130000	1992285	2095	2095	2095	2095	0
474	20240327	125900	1992285	2095	2095	2095	2095	0
475	20240327	125800	1992285	2095	2095	2095	2095	0
476	20240327	125700	1992285	2095	2095	2095	2095	0
477	20240327	125600	1992285	2095	2095	2095	2095	0
478	20240327	125500	1992285	2095	2095	2095	2095	0
479	20240327	125400	1992285	2095	2095	2095	2095	0
480	20240327	125300	1992285	2095	2095	2095	2095	0
481	20240327	125200	1992285	2095	2095	2095	2095	0
482	20240327	125100	1992285	2095	2095	2095	2095	0
483	20240327	125000	1992285	2095	2095	2095	2095	0
484	20240327	124900	1992285	2095	2095	2095	2095	0
485	20240327	124800	1992285	2095	2095	2095	2095	0
486	20240327	124700	1992285	2095	2095	2095	2095	0
487	20240327	124600	1992285	2095	2095	2095	2095	0
488	20240327	124500	1992285	2095	2095	2095	2095	0
489	20240327	124400	1992285	2095	2095	2095	2095	0
490	20240327	124300	1992285	2095	2095	2095	2095	0
491	20240327	124200	1992285	2095	2095	2095	2095	0
492	20240327	124100	1992285	2095	2095	2095	2095	0
493	20240327	124000	1992285	2095	2095	2095	2095	0
494	20240327	123900	1992285	2095	2095	2095	2095	0
495	20240327	123800	1992285	2095	2095	2095	2095	0
496	20240327	123700	1992285	2095	2095	2095	2095	0
497	20240327	123600	1992285	2095	2095	2095	2095	0
498	20240327	123500	1992285	2095	2095	2095	2095	0
499	20240327	123400	1992285	2095	2095	2095	2095	0
500	20240327	123300	1992285	2095	2095	2095	2095	0
501	20240327	123200	1992285	2095	2095	2095	2095	0
502	20240327	123100	1992285	2095	2095	2095	2095	0
503	20240327	123000	1992285	2095	2095	2095	2095	0
504	20240327	122900	1992285	2095	2095	2095	2095	0
505	20240327	122800	1992285	2095	2095	2095	2095	0
506	20240327	122700	1992285	2095	2095	2095	2095	0
507	20240327	122600	1992285	2095	2095	2095	2095	0
508	20240327	122500	1992285	2095	2095	2095	2095	0
509	20240327	122400	1992285	2095	2095	2095	2095	0
510	20240327	122300	1992285	2095	2095	2095	2095	0
511	20240327	122200	1992285	2095	2095	2095	2095	0
512	20240327	122100	1992285	2095	2095	2095	2095	0
513	20240327	122000	1992285	2095	2095	2095	2095	0
514	20240327	121900	1992285	2095	2095	2095	2095	0
515	20240327	121800	1992285	2095	2095	2095	2095	0
516	20240327	121700	1992285	2095	2095	2095	2095	0
517	20240327	121600	1992285	2095	2095	2095	2095	28
518	20240327	121500	1933625	2095	2095	2095	2095	0
519	20240327	121400	1933625	2095	2095	2095	2095	0
520	20240327	121300	1933625	2095	2095	2095	2095	0
521	20240327	121200	1933625	2095	2095	2095	2095	0
522	20240327	121100	1933625	2095	2095	2095	2095	0
523	20240327	121000	1933625	2095	2095	2095	2095	0
524	20240327	120900	1933625	2095	2095	2095	2095	0
525	20240327	120800	1933625	2095	2095	2095	2095	0
526	20240327	120700	1933625	2095	2095	2095	2095	0
527	20240327	120600	1933625	2095	2095	2095	2095	0
528	20240327	120500	1933625	2095	2095	2095	2095	0
529	20240327	120400	1933625	2095	2095	2095	2095	0
530	20240327	120300	1933625	2095	2095	2095	2095	0
531	20240327	120200	1933625	2095	2095	2095	2095	0
532	20240327	120100	1933625	2095	2095	2095	2095	0
533	20240327	120000	1933625	2095	2095	2095	2095	0
534	20240327	115900	1933625	2095	2095	2095	2095	0
535	20240327	115800	1933625	2095	2095	2095	2095	0
536	20240327	115700	1933625	2095	2095	2095	2095	0
537	20240327	115600	1933625	2095	2095	2095	2095	0
538	20240327	115500	1933625	2095	2095	2095	2095	0
539	20240327	115400	1933625	2095	2095	2095	2095	0
540	20240327	115300	1933625	2095	2095	2095	2095	0
541	20240327	115200	1933625	2095	2095	2095	2095	80
542	20240327	115100	1766025	2095	2095	2095	2095	0
543	20240327	115000	1766025	2095	2095	2095	2095	0
544	20240327	114900	1766025	2095	2095	2095	2095	0
545	20240327	114800	1766025	2095	2095	2095	2095	0
546	20240327	114700	1766025	2095	2095	2095	2095	0
547	20240327	114600	1766025	2095	2095	2095	2095	0
548	20240327	114500	1766025	2095	2095	2095	2095	0
549	20240327	114400	1766025	2095	2095	2095	2095	0
550	20240327	114300	1766025	2095	2095	2095	2095	0
551	20240327	114200	1766025	2095	2095	2095	2095	0
552	20240327	114100	1766025	2095	2095	2095	2095	0
553	20240327	114000	1766025	2095	2095	2095	2095	0
554	20240327	113900	1766025	2095	2095	2095	2095	0
555	20240327	113800	1766025	2095	2095	2095	2095	0
556	20240327	113700	1766025	2095	2095	2095	2095	0
557	20240327	113600	1766025	2095	2095	2095	2095	0
558	20240327	113500	1766025	2095	2095	2095	2095	0
559	20240327	113400	1766025	2095	2095	2095	2095	0
560	20240327	113300	1766025	2095	2095	2095	2095	0
561	20240327	113200	1766025	2095	2095	2095	2095	0
562	20240327	113100	1766025	2095	2095	2095	2095	0
563	20240327	113000	1766025	2095	2095	2095	2095	0
564	20240327	112900	1766025	2095	2095	2095	2095	0
565	20240327	112800	1766025	2095	2095	2095	2095	0
566	20240327	112700	1766025	2095	2095	2095	2095	0
567	20240327	112600	1766025	2095	2095	2095	2095	0
568	20240327	112500	1766025	2095	2095	2095	2095	0
569	20240327	112400	1766025	2095	2095	2095	2095	0
570	20240327	112300	1766025	2095	2095	2095	2095	0
571	20240327	112200	1766025	2095	2095	2095	2095	0
572	20240327	112100	1766025	2095	2095	2095	2095	0
573	20240327	112000	1766025	2095	2095	2095	2095	0
574	20240327	111900	1766025	2095	2095	2095	2095	0
575	20240327	111800	1766025	2095	2095	2095	2095	0
576	20240327	111700	1766025	2095	2095	2095	2095	0
577	20240327	111600	1766025	2095	2095	2095	2095	0
578	20240327	111500	1766025	2095	2095	2095	2095	0
579	20240327	111400	1766025	2095	2095	2095	2095	0
580	20240327	111300	1766025	2095	2095	2095	2095	0
581	20240327	111200	1766025	2095	2095	2095	2095	0
582	20240327	111100	1766025	2095	2095	2095	2095	20
583	20240327	111000	1724125	2095	2095	2095	2095	0
584	20240327	110900	1724125	2095	2095	2095	2095	0
585	20240327	110800	1724125	2095	2095	2095	2095	0
586	20240327	110700	1724125	2095	2095	2095	2095	0
587	20240327	110600	1724125	2095	2095	2095	2095	0
588	20240327	110500	1724125	2095	2095	2095	2095	0
589	20240327	110400	1724125	2095	2095	2095	2095	0
590	20240327	110300	1724125	2095	2095	2095	2095	0
591	20240327	110200	1724125	2095	2095	2095	2095	0
592	20240327	110100	1724125	2095	2095	2095	2095	0
593	20240327	110000	1724125	2095	2095	2095	2095	0
594	20240327	105900	1724125	2095	2095	2095	2095	0
595	20240327	105800	1724125	2095	2095	2095	2095	0
596	20240327	105700	1724125	2095	2095	2095	2095	0
597	20240327	105600	1724125	2095	2095	2095	2095	0
598	20240327	105500	1724125	2095	2095	2095	2095	0
599	20240327	105400	1724125	2095	2095	2095	2095	0
600	20240327	105300	1724125	2095	2095	2095	2095	0
601	20240327	105200	1724125	2095	2095	2095	2095	0
602	20240327	105100	1724125	2095	2095	2095	2095	0
603	20240327	105000	1724125	2095	2095	2095	2095	0
604	20240327	104900	1724125	2095	2095	2095	2095	0
605	20240327	104800	1724125	2095	2095	2095	2095	500
606	20240327	104700	676625	2090	2090	2090	2090	0
607	20240327	104600	676625	2090	2090	2090	2090	0
608	20240327	104500	676625	2090	2090	2090	2090	0
609	20240327	104400	676625	2090	2090	2090	2090	0
610	20240327	104300	676625	2090	2090	2090	2090	0
611	20240327	104200	676625	2090	2090	2090	2090	0
612	20240327	104100	676625	2090	2090	2090	2090	0
613	20240327	104000	676625	2090	2090	2090	2090	0
614	20240327	103900	676625	2090	2090	2090	2090	0
615	20240327	103800	676625	2090	2090	2090	2090	0
616	20240327	103700	676625	2090	2090	2090	2090	0
617	20240327	103600	676625	2090	2090	2090	2090	0
618	20240327	103500	676625	2090	2090	2090	2090	0
619	20240327	103400	676625	2090	2090	2090	2090	0
620	20240327	103300	676625	2090	2090	2090	2090	0
621	20240327	103200	676625	2090	2090	2090	2090	0
622	20240327	103100	676625	2090	2090	2090	2090	0
623	20240327	103000	676625	2090	2090	2090	2090	0
624	20240327	102900	676625	2090	2090	2090	2090	0
625	20240327	102800	676625	2090	2090	2090	2090	0
626	20240327	102700	676625	2090	2090	2090	2090	0
627	20240327	102600	676625	2090	2090	2090	2090	0
628	20240327	102500	676625	2090	2090	2090	2090	0
629	20240327	102400	676625	2090	2090	2090	2090	0
630	20240327	102300	676625	2090	2090	2090	2090	0
631	20240327	102200	676625	2090	2090	2090	2090	0
632	20240327	102100	676625	2090	2090	2090	2090	0
633	20240327	102000	676625	2090	2090	2090	2090	0
634	20240327	101900	676625	2090	2090	2090	2090	0
635	20240327	101800	676625	2090	2090	2090	2090	0
636	20240327	101700	676625	2090	2090	2090	2090	0
637	20240327	101600	676625	2090	2090	2090	2090	0
638	20240327	101500	676625	2090	2090	2090	2090	0
639	20240327	101400	676625	2090	2090	2090	2090	0
640	20240327	101300	676625	2090	2090	2090	2090	12
641	20240327	101200	651545	2095	2095	2095	2095	2
642	20240327	101100	647355	2095	2095	2095	2095	0
643	20240327	101000	647355	2095	2095	2095	2095	0
644	20240327	100900	647355	2095	2095	2095	2095	0
645	20240327	100800	647355	2095	2095	2095	2095	0
646	20240327	100700	647355	2095	2095	2095	2095	0
647	20240327	100600	647355	2095	2095	2095	2095	0
648	20240327	100500	647355	2095	2095	2095	2095	0
649	20240327	100400	647355	2095	2095	2095	2095	0
650	20240327	100300	647355	2095	2095	2095	2095	0
651	20240327	100200	647355	2095	2095	2095	2095	0
652	20240327	100100	647355	2095	2095	2095	2095	0
653	20240327	100000	647355	2095	2095	2095	2095	0
654	20240327	095900	647355	2095	2095	2095	2095	0
655	20240327	095800	647355	2095	2095	2095	2095	288
656	20240327	095700	43995	2095	2095	2095	2095	0
657	20240327	095600	43995	2095	2095	2095	2095	0
658	20240327	095500	43995	2095	2095	2095	2095	0
659	20240327	095400	43995	2095	2095	2095	2095	0
660	20240327	095300	43995	2095	2095	2095	2095	1
661	20240327	095200	41900	2095	2095	2095	2095	0
662	20240327	095100	41900	2095	2095	2095	2095	0
663	20240327	095000	41900	2095	2095	2095	2095	0
664	20240327	094900	41900	2095	2095	2095	2095	0
665	20240327	094800	41900	2095	2095	2095	2095	0
666	20240327	094700	41900	2095	2095	2095	2095	11
667	20240327	094600	18855	2095	2095	2095	2095	0
668	20240327	094500	18855	2095	2095	2095	2095	0
669	20240327	094400	18855	2095	2095	2095	2095	0
670	20240327	094300	18855	2095	2095	2095	2095	0
671	20240327	094200	18855	2095	2095	2095	2095	0
672	20240327	094100	18855	2095	2095	2095	2095	0
673	20240327	094000	18855	2095	2095	2095	2095	0
674	20240327	093900	18855	2095	2095	2095	2095	0
675	20240327	093800	18855	2095	2095	2095	2095	0
676	20240327	093700	18855	2095	2095	2095	2095	0
677	20240327	093600	18855	2095	2095	2095	2095	0
678	20240327	093500	18855	2095	2095	2095	2095	0
679	20240327	093400	18855	2095	2095	2095	2095	9
680	20240327	093300	0	2110	2110	2110	2110	0
681	20240327	093200	0	2110	2110	2110	2110	0
682	20240327	093100	0	2110	2110	2110	2110	0
683	20240327	093000	0	2110	2110	2110	2110	0
684	20240327	092900	0	2110	2110	2110	2110	0
685	20240327	092800	0	2110	2110	2110	2110	0
686	20240327	092700	0	2110	2110	2110	2110	0
687	20240327	092600	0	2110	2110	2110	2110	0
688	20240327	092500	0	2110	2110	2110	2110	0
689	20240327	092400	0	2110	2110	2110	2110	0
690	20240327	092300	0	2110	2110	2110	2110	0
691	20240327	092200	0	2110	2110	2110	2110	0
692	20240327	092100	0	2110	2110	2110	2110	0
693	20240327	092000	0	2110	2110	2110	2110	0
694	20240327	091900	0	2110	2110	2110	2110	0
695	20240327	091800	0	2110	2110	2110	2110	0
696	20240327	091700	0	2110	2110	2110	2110	0
697	20240327	091600	0	2110	2110	2110	2110	0
698	20240327	091500	0	2110	2110	2110	2110	0
699	20240327	091400	0	2110	2110	2110	2110	0
700	20240327	091300	0	2110	2110	2110	2110	0
701	20240327	091200	0	2110	2110	2110	2110	0
702	20240327	091100	0	2110	2110	2110	2110	0
703	20240327	091000	0	2110	2110	2110	2110	0
704	20240327	090900	0	2110	2110	2110	2110	0
705	20240327	090800	0	2110	2110	2110	2110	0
706	20240327	090700	0	2110	2110	2110	2110	0
707	20240327	090600	0	2110	2110	2110	2110	0
708	20240327	090500	0	2110	2110	2110	2110	0
709	20240327	090400	0	2110	2110	2110	2110	0
710	20240327	090300	0	2110	2110	2110	2110	0
711	20240327	090200	0	2110	2110	2110	2110	0
712	20240327	090100	0	2110	2110	2110	2110	0
713	20240327	090000	0	2110	2110	2110	2110	0