KissMeData/212310/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201000	2675825	2500	2500	2500	2500	5
3	20240326	200900	2675825	2500	2500	2500	2500	0
4	20240326	200800	2675825	2500	2500	2500	2500	0
5	20240326	200700	2675825	2500	2500	2500	2500	0
6	20240326	200600	2675825	2500	2500	2500	2500	0
7	20240326	200500	2675825	2500	2500	2500	2500	0
8	20240326	200400	2675825	2500	2500	2500	2500	0
9	20240326	200300	2675825	2500	2500	2500	2500	0
10	20240326	200200	2675825	2500	2500	2500	2500	0
11	20240326	200100	2675825	2500	2500	2500	2500	0
12	20240326	200000	2675825	2500	2500	2500	2500	0
13	20240326	195900	2675825	2500	2500	2500	2500	0
14	20240326	195800	2675825	2500	2500	2500	2500	0
15	20240326	195700	2675825	2500	2500	2500	2500	0
16	20240326	195600	2675825	2500	2500	2500	2500	0
17	20240326	195500	2675825	2500	2500	2500	2500	0
18	20240326	195400	2675825	2500	2500	2500	2500	0
19	20240326	195300	2675825	2500	2500	2500	2500	0
20	20240326	195200	2675825	2500	2500	2500	2500	0
21	20240326	195100	2675825	2500	2500	2500	2500	0
22	20240326	195000	2675825	2500	2500	2500	2500	0
23	20240326	194900	2675825	2500	2500	2500	2500	0
24	20240326	194800	2675825	2500	2500	2500	2500	0
25	20240326	194700	2675825	2500	2500	2500	2500	0
26	20240326	194600	2675825	2500	2500	2500	2500	0
27	20240326	194500	2675825	2500	2500	2500	2500	0
28	20240326	194400	2675825	2500	2500	2500	2500	0
29	20240326	194300	2675825	2500	2500	2500	2500	0
30	20240326	194200	2675825	2500	2500	2500	2500	0
31	20240326	194100	2675825	2500	2500	2500	2500	0
32	20240326	194000	2675825	2500	2500	2500	2500	5
33	20240326	193900	2675825	2500	2500	2500	2500	0
34	20240326	193800	2675825	2500	2500	2500	2500	0
35	20240326	193700	2675825	2500	2500	2500	2500	0
36	20240326	193600	2675825	2500	2500	2500	2500	0
37	20240326	193500	2675825	2500	2500	2500	2500	0
38	20240326	193400	2675825	2500	2500	2500	2500	0
39	20240326	193300	2675825	2500	2500	2500	2500	0
40	20240326	193200	2675825	2500	2500	2500	2500	0
41	20240326	193100	2675825	2500	2500	2500	2500	0
42	20240326	193000	2675825	2500	2500	2500	2500	0
43	20240326	192900	2675825	2500	2500	2500	2500	0
44	20240326	192800	2675825	2500	2500	2500	2500	0
45	20240326	192700	2675825	2500	2500	2500	2500	0
46	20240326	192600	2675825	2500	2500	2500	2500	0
47	20240326	192500	2675825	2500	2500	2500	2500	0
48	20240326	192400	2675825	2500	2500	2500	2500	0
49	20240326	192300	2675825	2500	2500	2500	2500	0
50	20240326	192200	2675825	2500	2500	2500	2500	0
51	20240326	192100	2675825	2500	2500	2500	2500	0
52	20240326	192000	2675825	2500	2500	2500	2500	0
53	20240326	191900	2675825	2500	2500	2500	2500	0
54	20240326	191800	2675825	2500	2500	2500	2500	0
55	20240326	191700	2675825	2500	2500	2500	2500	0
56	20240326	191600	2675825	2500	2500	2500	2500	0
57	20240326	191500	2675825	2500	2500	2500	2500	0
58	20240326	191400	2675825	2500	2500	2500	2500	0
59	20240326	191300	2675825	2500	2500	2500	2500	0
60	20240326	191200	2675825	2500	2500	2500	2500	0
61	20240326	191100	2675825	2500	2500	2500	2500	0
62	20240326	191000	2675825	2500	2500	2500	2500	5
63	20240326	190900	2675825	2500	2500	2500	2500	0
64	20240326	190800	2675825	2500	2500	2500	2500	0
65	20240326	190700	2675825	2500	2500	2500	2500	0
66	20240326	190600	2675825	2500	2500	2500	2500	0
67	20240326	190500	2675825	2500	2500	2500	2500	0
68	20240326	190400	2675825	2500	2500	2500	2500	0
69	20240326	190300	2675825	2500	2500	2500	2500	0
70	20240326	190200	2675825	2500	2500	2500	2500	0
71	20240326	190100	2675825	2500	2500	2500	2500	0
72	20240326	190000	2675825	2500	2500	2500	2500	0
73	20240326	185900	2675825	2500	2500	2500	2500	0
74	20240326	185800	2675825	2500	2500	2500	2500	0
75	20240326	185700	2675825	2500	2500	2500	2500	0
76	20240326	185600	2675825	2500	2500	2500	2500	0
77	20240326	185500	2675825	2500	2500	2500	2500	0
78	20240326	185400	2675825	2500	2500	2500	2500	0
79	20240326	185300	2675825	2500	2500	2500	2500	0
80	20240326	185200	2675825	2500	2500	2500	2500	0
81	20240326	185100	2675825	2500	2500	2500	2500	0
82	20240326	185000	2675825	2500	2500	2500	2500	0
83	20240326	184900	2675825	2500	2500	2500	2500	0
84	20240326	184800	2675825	2500	2500	2500	2500	0
85	20240326	184700	2675825	2500	2500	2500	2500	0
86	20240326	184600	2675825	2500	2500	2500	2500	0
87	20240326	184500	2675825	2500	2500	2500	2500	0
88	20240326	184400	2675825	2500	2500	2500	2500	0
89	20240326	184300	2675825	2500	2500	2500	2500	0
90	20240326	184200	2675825	2500	2500	2500	2500	0
91	20240326	184100	2675825	2500	2500	2500	2500	0
92	20240326	184000	2675825	2500	2500	2500	2500	5
93	20240326	183900	2675825	2500	2500	2500	2500	0
94	20240326	183800	2675825	2500	2500	2500	2500	0
95	20240326	183700	2675825	2500	2500	2500	2500	0
96	20240326	183600	2675825	2500	2500	2500	2500	0
97	20240326	183500	2675825	2500	2500	2500	2500	0
98	20240326	183400	2675825	2500	2500	2500	2500	0
99	20240326	183300	2675825	2500	2500	2500	2500	0
100	20240326	183200	2675825	2500	2500	2500	2500	0
101	20240326	183100	2675825	2500	2500	2500	2500	0
102	20240326	183000	2675825	2500	2500	2500	2500	0
103	20240326	182900	2675825	2500	2500	2500	2500	0
104	20240326	182800	2675825	2500	2500	2500	2500	0
105	20240326	182700	2675825	2500	2500	2500	2500	0
106	20240326	182600	2675825	2500	2500	2500	2500	0
107	20240326	182500	2675825	2500	2500	2500	2500	0
108	20240326	182400	2675825	2500	2500	2500	2500	0
109	20240326	182300	2675825	2500	2500	2500	2500	0
110	20240326	182200	2675825	2500	2500	2500	2500	0
111	20240326	182100	2675825	2500	2500	2500	2500	0
112	20240326	182000	2675825	2500	2500	2500	2500	0
113	20240326	181900	2675825	2500	2500	2500	2500	0
114	20240326	181800	2675825	2500	2500	2500	2500	0
115	20240326	181700	2675825	2500	2500	2500	2500	0
116	20240326	181600	2675825	2500	2500	2500	2500	0
117	20240326	181500	2675825	2500	2500	2500	2500	0
118	20240326	181400	2675825	2500	2500	2500	2500	0
119	20240326	181300	2675825	2500	2500	2500	2500	0
120	20240326	181200	2675825	2500	2500	2500	2500	0
121	20240326	181100	2675825	2500	2500	2500	2500	0
122	20240326	181000	2675825	2500	2500	2500	2500	5
123	20240326	180900	2675825	2500	2500	2500	2500	0
124	20240326	180800	2675825	2500	2500	2500	2500	0
125	20240326	180700	2675825	2500	2500	2500	2500	0
126	20240326	180600	2675825	2500	2500	2500	2500	0
127	20240326	180500	2675825	2500	2500	2500	2500	0
128	20240326	180400	2675825	2500	2500	2500	2500	0
129	20240326	180300	2675825	2500	2500	2500	2500	0
130	20240326	180200	2675825	2500	2500	2500	2500	0
131	20240326	180100	2675825	2500	2500	2500	2500	0
132	20240326	180000	2675825	2500	2500	2500	2500	0
133	20240326	175900	2675825	2500	2500	2500	2500	0
134	20240326	175800	2675825	2500	2500	2500	2500	0
135	20240326	175700	2675825	2500	2500	2500	2500	0
136	20240326	175600	2675825	2500	2500	2500	2500	0
137	20240326	175500	2675825	2500	2500	2500	2500	0
138	20240326	175400	2675825	2500	2500	2500	2500	0
139	20240326	175300	2675825	2500	2500	2500	2500	0
140	20240326	175200	2675825	2500	2500	2500	2500	0
141	20240326	175100	2675825	2500	2500	2500	2500	0
142	20240326	175000	2675825	2500	2500	2500	2500	0
143	20240326	174900	2675825	2500	2500	2500	2500	0
144	20240326	174800	2675825	2500	2500	2500	2500	0
145	20240326	174700	2675825	2500	2500	2500	2500	0
146	20240326	174600	2675825	2500	2500	2500	2500	0
147	20240326	174500	2675825	2500	2500	2500	2500	0
148	20240326	174400	2675825	2500	2500	2500	2500	0
149	20240326	174300	2675825	2500	2500	2500	2500	0
150	20240326	174200	2675825	2500	2500	2500	2500	0
151	20240326	174100	2675825	2500	2500	2500	2500	0
152	20240326	174000	2675825	2500	2500	2500	2500	5
153	20240326	173900	2675825	2500	2500	2500	2500	0
154	20240326	173800	2675825	2500	2500	2500	2500	0
155	20240326	173700	2675825	2500	2500	2500	2500	0
156	20240326	173600	2675825	2500	2500	2500	2500	0
157	20240326	173500	2675825	2500	2500	2500	2500	0
158	20240326	173400	2675825	2500	2500	2500	2500	0
159	20240326	173300	2675825	2500	2500	2500	2500	0
160	20240326	173200	2675825	2500	2500	2500	2500	0
161	20240326	173100	2675825	2500	2500	2500	2500	0
162	20240326	173000	2675825	2500	2500	2500	2500	0
163	20240326	172900	2675825	2500	2500	2500	2500	0
164	20240326	172800	2675825	2500	2500	2500	2500	0
165	20240326	172700	2675825	2500	2500	2500	2500	0
166	20240326	172600	2675825	2500	2500	2500	2500	0
167	20240326	172500	2675825	2500	2500	2500	2500	0
168	20240326	172400	2675825	2500	2500	2500	2500	0
169	20240326	172300	2675825	2500	2500	2500	2500	0
170	20240326	172200	2675825	2500	2500	2500	2500	0
171	20240326	172100	2675825	2500	2500	2500	2500	0
172	20240326	172000	2675825	2500	2500	2500	2500	0
173	20240326	171900	2675825	2500	2500	2500	2500	0
174	20240326	171800	2675825	2500	2500	2500	2500	0
175	20240326	171700	2675825	2500	2500	2500	2500	0
176	20240326	171600	2675825	2500	2500	2500	2500	0
177	20240326	171500	2675825	2500	2500	2500	2500	0
178	20240326	171400	2675825	2500	2500	2500	2500	0
179	20240326	171300	2675825	2500	2500	2500	2500	0
180	20240326	171200	2675825	2500	2500	2500	2500	0
181	20240326	171100	2675825	2500	2500	2500	2500	0
182	20240326	171000	2675825	2500	2500	2500	2500	5
183	20240326	170900	2675825	2500	2500	2500	2500	0
184	20240326	170800	2675825	2500	2500	2500	2500	0
185	20240326	170700	2675825	2500	2500	2500	2500	0
186	20240326	170600	2675825	2500	2500	2500	2500	0
187	20240326	170500	2675825	2500	2500	2500	2500	0
188	20240326	170400	2675825	2500	2500	2500	2500	0
189	20240326	170300	2675825	2500	2500	2500	2500	0
190	20240326	170200	2675825	2500	2500	2500	2500	0
191	20240326	170100	2675825	2500	2500	2500	2500	0
192	20240326	170000	2675825	2500	2500	2500	2500	0
193	20240326	165900	2675825	2500	2500	2500	2500	0
194	20240326	165800	2675825	2500	2500	2500	2500	0
195	20240326	165700	2675825	2500	2500	2500	2500	0
196	20240326	165600	2675825	2500	2500	2500	2500	0
197	20240326	165500	2675825	2500	2500	2500	2500	0
198	20240326	165400	2675825	2500	2500	2500	2500	0
199	20240326	165300	2675825	2500	2500	2500	2500	0
200	20240326	165200	2675825	2500	2500	2500	2500	0
201	20240326	165100	2675825	2500	2500	2500	2500	0
202	20240326	165000	2675825	2500	2500	2500	2500	0
203	20240326	164900	2675825	2500	2500	2500	2500	0
204	20240326	164800	2675825	2500	2500	2500	2500	0
205	20240326	164700	2675825	2500	2500	2500	2500	0
206	20240326	164600	2675825	2500	2500	2500	2500	0
207	20240326	164500	2675825	2500	2500	2500	2500	0
208	20240326	164400	2675825	2500	2500	2500	2500	0
209	20240326	164300	2675825	2500	2500	2500	2500	0
210	20240326	164200	2675825	2500	2500	2500	2500	0
211	20240326	164100	2675825	2500	2500	2500	2500	0
212	20240326	164000	2675825	2500	2500	2500	2500	5
213	20240326	163900	2675825	2500	2500	2500	2500	0
214	20240326	163800	2675825	2500	2500	2500	2500	0
215	20240326	163700	2675825	2500	2500	2500	2500	0
216	20240326	163600	2675825	2500	2500	2500	2500	0
217	20240326	163500	2675825	2500	2500	2500	2500	0
218	20240326	163400	2675825	2500	2500	2500	2500	0
219	20240326	163300	2675825	2500	2500	2500	2500	0
220	20240326	163200	2675825	2500	2500	2500	2500	0
221	20240326	163100	2675825	2500	2500	2500	2500	0
222	20240326	163000	2675825	2500	2500	2500	2500	0
223	20240326	162900	2675825	2500	2500	2500	2500	0
224	20240326	162800	2675825	2500	2500	2500	2500	0
225	20240326	162700	2675825	2500	2500	2500	2500	0
226	20240326	162600	2675825	2500	2500	2500	2500	0
227	20240326	162500	2675825	2500	2500	2500	2500	0
228	20240326	162400	2675825	2500	2500	2500	2500	0
229	20240326	162300	2675825	2500	2500	2500	2500	0
230	20240326	162200	2675825	2500	2500	2500	2500	0
231	20240326	162100	2675825	2500	2500	2500	2500	0
232	20240326	162000	2675825	2500	2500	2500	2500	0
233	20240326	161900	2675825	2500	2500	2500	2500	0
234	20240326	161800	2675825	2500	2500	2500	2500	0
235	20240326	161700	2675825	2500	2500	2500	2500	0
236	20240326	161600	2675825	2500	2500	2500	2500	0
237	20240326	161500	2675825	2500	2500	2500	2500	0
238	20240326	161400	2675825	2500	2500	2500	2500	0
239	20240326	161300	2675825	2500	2500	2500	2500	0
240	20240326	161200	2675825	2500	2500	2500	2500	0
241	20240326	161100	2675825	2500	2500	2500	2500	0
242	20240326	161000	2675825	2500	2500	2500	2500	5
243	20240326	160900	2675825	2500	2500	2500	2500	0
244	20240326	160800	2675825	2500	2500	2500	2500	0
245	20240326	160700	2675825	2500	2500	2500	2500	0
246	20240326	160600	2675825	2500	2500	2500	2500	0
247	20240326	160500	2675825	2500	2500	2500	2500	0
248	20240326	160400	2675825	2500	2500	2500	2500	0
249	20240326	160300	2675825	2500	2500	2500	2500	0
250	20240326	160200	2675825	2500	2500	2500	2500	0
251	20240326	160100	2675825	2500	2500	2500	2500	0
252	20240326	160000	2675825	2500	2500	2500	2500	0
253	20240326	155900	2675825	2500	2500	2500	2500	0
254	20240326	155800	2675825	2500	2500	2500	2500	0
255	20240326	155700	2675825	2500	2500	2500	2500	0
256	20240326	155600	2675825	2500	2500	2500	2500	0
257	20240326	155500	2675825	2500	2500	2500	2500	0
258	20240326	155400	2675825	2500	2500	2500	2500	0
259	20240326	155300	2675825	2500	2500	2500	2500	0
260	20240326	155200	2675825	2500	2500	2500	2500	0
261	20240326	155100	2675825	2500	2500	2500	2500	0
262	20240326	155000	2675825	2500	2500	2500	2500	0
263	20240326	154900	2675825	2500	2500	2500	2500	0
264	20240326	154800	2675825	2500	2500	2500	2500	0
265	20240326	154700	2675825	2500	2500	2500	2500	0
266	20240326	154600	2675825	2500	2500	2500	2500	0
267	20240326	154500	2675825	2500	2500	2500	2500	0
268	20240326	154400	2675825	2500	2500	2500	2500	0
269	20240326	154300	2675825	2500	2500	2500	2500	0
270	20240326	154200	2675825	2500	2500	2500	2500	0
271	20240326	154100	2675825	2500	2500	2500	2500	0
272	20240326	154000	2675825	2500	2500	2500	2500	5
273	20240326	153900	2675825	2500	2500	2500	2500	0
274	20240326	153800	2675825	2500	2500	2500	2500	0
275	20240326	153700	2675825	2500	2500	2500	2500	0
276	20240326	153600	2675825	2500	2500	2500	2500	0
277	20240326	153500	2675825	2500	2500	2500	2500	0
278	20240326	153400	2675825	2500	2500	2500	2500	0
279	20240326	153300	2675825	2500	2500	2500	2500	0
280	20240326	153200	2675825	2500	2500	2500	2500	0
281	20240326	153100	2675825	2500	2500	2500	2500	0
282	20240326	153000	2675825	2500	2500	2500	2500	0
283	20240326	152900	2675825	2500	2500	2500	2500	0
284	20240326	152800	2675825	2500	2500	2500	2500	0
285	20240326	152700	2675825	2500	2500	2500	2500	0
286	20240326	152600	2675825	2500	2500	2500	2500	0
287	20240326	152500	2675825	2500	2500	2500	2500	0
288	20240326	152400	2675825	2500	2500	2500	2500	0
289	20240326	152300	2675825	2500	2500	2500	2500	0
290	20240326	152200	2675825	2500	2500	2500	2500	0
291	20240326	152100	2675825	2500	2500	2500	2500	0
292	20240326	152000	2675825	2500	2500	2500	2500	0
293	20240326	151900	2675825	2500	2500	2500	2500	0
294	20240326	151800	2675825	2500	2500	2500	2500	0
295	20240326	151700	2675825	2500	2500	2500	2500	0
296	20240326	151600	2675825	2500	2500	2500	2500	0
297	20240326	151500	2675825	2500	2500	2500	2500	0
298	20240326	151400	2675825	2500	2500	2500	2500	0
299	20240326	151300	2675825	2500	2500	2500	2500	0
300	20240326	151200	2675825	2500	2500	2500	2500	0
301	20240326	151100	2675825	2500	2500	2500	2500	0
302	20240326	151000	2675825	2500	2500	2500	2500	0
303	20240326	150900	2675825	2500	2500	2500	2500	0
304	20240326	150800	2675825	2500	2500	2500	2500	0
305	20240326	150700	2675825	2500	2500	2500	2500	0
306	20240326	150600	2675825	2500	2500	2500	2500	0
307	20240326	150500	2675825	2500	2500	2500	2500	0
308	20240326	150400	2675825	2500	2500	2500	2500	0
309	20240326	150300	2675825	2500	2500	2500	2500	0
310	20240326	150200	2675825	2500	2500	2500	2500	0
311	20240326	150100	2675825	2500	2500	2500	2500	0
312	20240326	150000	2675825	2500	2500	2500	2500	0
313	20240326	145900	2675825	2500	2500	2500	2500	0
314	20240326	145800	2675825	2500	2500	2500	2500	0
315	20240326	145700	2675825	2500	2500	2500	2500	0
316	20240326	145600	2675825	2500	2500	2500	2500	0
317	20240326	145500	2675825	2500	2500	2500	2500	0
318	20240326	145400	2675825	2500	2500	2500	2500	0
319	20240326	145300	2675825	2500	2500	2500	2500	0
320	20240326	145200	2675825	2500	2500	2500	2500	0
321	20240326	145100	2675825	2500	2500	2500	2500	5
322	20240326	145000	2663325	2500	2500	2500	2500	0
323	20240326	144900	2663325	2500	2500	2500	2500	0
324	20240326	144800	2663325	2500	2500	2500	2500	0
325	20240326	144700	2663325	2500	2500	2500	2500	0
326	20240326	144600	2663325	2500	2500	2500	2500	0
327	20240326	144500	2663325	2500	2500	2500	2500	0
328	20240326	144400	2663325	2500	2500	2500	2500	0
329	20240326	144300	2663325	2500	2500	2500	2500	0
330	20240326	144200	2663325	2500	2500	2500	2500	0
331	20240326	144100	2663325	2500	2500	2500	2500	0
332	20240326	144000	2663325	2500	2500	2500	2500	0
333	20240326	143900	2663325	2500	2500	2500	2500	0
334	20240326	143800	2663325	2500	2500	2500	2500	0
335	20240326	143700	2663325	2500	2500	2500	2500	0
336	20240326	143600	2663325	2500	2500	2500	2500	0
337	20240326	143500	2663325	2500	2500	2500	2500	0
338	20240326	143400	2663325	2500	2500	2500	2500	0
339	20240326	143300	2663325	2500	2500	2500	2500	0
340	20240326	143200	2663325	2500	2500	2500	2500	10
341	20240326	143100	2638325	2500	2500	2500	2500	1
342	20240326	143000	2635825	2405	2405	2405	2405	0
343	20240326	142900	2635825	2405	2405	2405	2405	0
344	20240326	142800	2635825	2405	2405	2405	2405	0
345	20240326	142700	2635825	2405	2405	2405	2405	0
346	20240326	142600	2635825	2405	2405	2405	2405	0
347	20240326	142500	2635825	2405	2405	2405	2405	0
348	20240326	142400	2635825	2405	2405	2405	2405	0
349	20240326	142300	2635825	2405	2405	2405	2405	0
350	20240326	142200	2635825	2405	2405	2405	2405	0
351	20240326	142100	2635825	2405	2405	2405	2405	0
352	20240326	142000	2635825	2405	2405	2405	2405	298
353	20240326	141900	1919135	2505	2505	2505	2505	0
354	20240326	141800	1919135	2505	2505	2505	2505	0
355	20240326	141700	1919135	2505	2505	2505	2505	0
356	20240326	141600	1919135	2505	2505	2505	2505	2
357	20240326	141500	1914125	2415	2415	2415	2415	0
358	20240326	141400	1914125	2415	2415	2415	2415	298
359	20240326	141300	1194455	2500	2500	2500	2500	0
360	20240326	141200	1194455	2500	2500	2500	2500	0
361	20240326	141100	1194455	2500	2510	2510	2500	204
362	20240326	141000	683540	2680	2680	2680	2680	0
363	20240326	140900	683540	2680	2680	2680	2680	0
364	20240326	140800	683540	2680	2680	2680	2680	0
365	20240326	140700	683540	2680	2680	2680	2680	0
366	20240326	140600	683540	2680	2680	2680	2680	0
367	20240326	140500	683540	2680	2680	2680	2680	0
368	20240326	140400	683540	2680	2680	2680	2680	0
369	20240326	140300	683540	2680	2680	2680	2680	0
370	20240326	140200	683540	2680	2680	2680	2680	0
371	20240326	140100	683540	2680	2680	2680	2680	0
372	20240326	140000	683540	2680	2680	2680	2680	0
373	20240326	135900	683540	2680	2680	2680	2680	0
374	20240326	135800	683540	2680	2680	2680	2680	0
375	20240326	135700	683540	2680	2680	2680	2680	0
376	20240326	135600	683540	2680	2680	2680	2680	0
377	20240326	135500	683540	2680	2680	2680	2680	0
378	20240326	135400	683540	2680	2680	2680	2680	0
379	20240326	135300	683540	2680	2680	2680	2680	0
380	20240326	135200	683540	2680	2680	2680	2680	0
381	20240326	135100	683540	2680	2680	2680	2680	0
382	20240326	135000	683540	2680	2680	2680	2680	0
383	20240326	134900	683540	2680	2680	2680	2680	0
384	20240326	134800	683540	2680	2680	2680	2680	0
385	20240326	134700	683540	2680	2680	2680	2680	0
386	20240326	134600	683540	2680	2680	2680	2680	0
387	20240326	134500	683540	2680	2680	2680	2680	0
388	20240326	134400	683540	2680	2680	2680	2680	0
389	20240326	134300	683540	2680	2680	2680	2680	0
390	20240326	134200	683540	2680	2680	2680	2680	0
391	20240326	134100	683540	2680	2680	2680	2680	0
392	20240326	134000	683540	2680	2680	2680	2680	0
393	20240326	133900	683540	2680	2680	2680	2680	0
394	20240326	133800	683540	2680	2680	2680	2680	0
395	20240326	133700	683540	2680	2680	2680	2680	0
396	20240326	133600	683540	2680	2680	2680	2680	0
397	20240326	133500	683540	2680	2680	2680	2680	0
398	20240326	133400	683540	2680	2680	2680	2680	0
399	20240326	133300	683540	2680	2680	2680	2680	0
400	20240326	133200	683540	2680	2680	2680	2680	0
401	20240326	133100	683540	2680	2680	2680	2680	0
402	20240326	133000	683540	2680	2680	2680	2680	0
403	20240326	132900	683540	2680	2680	2680	2680	0
404	20240326	132800	683540	2680	2680	2680	2680	0
405	20240326	132700	683540	2680	2680	2680	2680	0
406	20240326	132600	683540	2680	2680	2680	2680	0
407	20240326	132500	683540	2680	2680	2680	2680	0
408	20240326	132400	683540	2680	2675	2680	2675	12
409	20240326	132300	651435	2510	2510	2510	2510	0
410	20240326	132200	651435	2510	2510	2510	2510	0
411	20240326	132100	651435	2510	2510	2510	2510	0
412	20240326	132000	651435	2510	2510	2510	2510	0
413	20240326	131900	651435	2510	2550	2550	2510	50
414	20240326	131800	524375	2680	2680	2680	2680	0
415	20240326	131700	524375	2680	2680	2680	2680	0
416	20240326	131600	524375	2680	2680	2680	2680	0
417	20240326	131500	524375	2680	2680	2680	2680	0
418	20240326	131400	524375	2680	2680	2680	2680	0
419	20240326	131300	524375	2680	2680	2680	2680	0
420	20240326	131200	524375	2680	2680	2680	2680	0
421	20240326	131100	524375	2680	2680	2680	2680	0
422	20240326	131000	524375	2680	2680	2680	2680	0
423	20240326	130900	524375	2680	2680	2680	2680	0
424	20240326	130800	524375	2680	2680	2680	2680	0
425	20240326	130700	524375	2680	2680	2680	2680	0
426	20240326	130600	524375	2680	2680	2680	2680	0
427	20240326	130500	524375	2680	2680	2680	2680	0
428	20240326	130400	524375	2680	2680	2680	2680	0
429	20240326	130300	524375	2680	2680	2680	2680	0
430	20240326	130200	524375	2680	2680	2680	2680	0
431	20240326	130100	524375	2680	2680	2680	2680	0
432	20240326	130000	524375	2680	2680	2680	2680	0
433	20240326	125900	524375	2680	2680	2680	2680	0
434	20240326	125800	524375	2680	2680	2680	2680	0
435	20240326	125700	524375	2680	2680	2680	2680	0
436	20240326	125600	524375	2680	2680	2680	2680	0
437	20240326	125500	524375	2680	2680	2680	2680	0
438	20240326	125400	524375	2680	2680	2680	2680	0
439	20240326	125300	524375	2680	2680	2680	2680	0
440	20240326	125200	524375	2680	2680	2680	2680	0
441	20240326	125100	524375	2680	2680	2680	2680	10
442	20240326	125000	497575	2680	2680	2680	2680	0
443	20240326	124900	497575	2680	2680	2680	2680	0
444	20240326	124800	497575	2680	2680	2680	2680	0
445	20240326	124700	497575	2680	2680	2680	2680	0
446	20240326	124600	497575	2680	2680	2680	2680	0
447	20240326	124500	497575	2680	2680	2680	2680	0
448	20240326	124400	497575	2680	2680	2680	2680	0
449	20240326	124300	497575	2680	2680	2680	2680	0
450	20240326	124200	497575	2680	2680	2680	2680	0
451	20240326	124100	497575	2680	2680	2680	2680	0
452	20240326	124000	497575	2680	2680	2680	2680	0
453	20240326	123900	497575	2680	2680	2680	2680	0
454	20240326	123800	497575	2680	2680	2680	2680	0
455	20240326	123700	497575	2680	2680	2680	2680	0
456	20240326	123600	497575	2680	2680	2680	2680	0
457	20240326	123500	497575	2680	2680	2680	2680	0
458	20240326	123400	497575	2680	2680	2680	2680	0
459	20240326	123300	497575	2680	2680	2680	2680	0
460	20240326	123200	497575	2680	2680	2680	2680	0
461	20240326	123100	497575	2680	2680	2680	2680	0
462	20240326	123000	497575	2680	2680	2680	2680	0
463	20240326	122900	497575	2680	2680	2680	2680	0
464	20240326	122800	497575	2680	2680	2680	2680	0
465	20240326	122700	497575	2680	2680	2680	2680	0
466	20240326	122600	497575	2680	2680	2680	2680	0
467	20240326	122500	497575	2680	2680	2680	2680	0
468	20240326	122400	497575	2680	2680	2680	2680	0
469	20240326	122300	497575	2680	2680	2680	2680	0
470	20240326	122200	497575	2680	2680	2680	2680	0
471	20240326	122100	497575	2680	2680	2680	2680	0
472	20240326	122000	497575	2680	2680	2680	2680	0
473	20240326	121900	497575	2680	2680	2680	2680	0
474	20240326	121800	497575	2680	2680	2680	2680	1
475	20240326	121700	494895	2675	2675	2675	2675	0
476	20240326	121600	494895	2675	2675	2675	2675	0
477	20240326	121500	494895	2675	2675	2675	2675	0
478	20240326	121400	494895	2675	2675	2675	2675	0
479	20240326	121300	494895	2675	2675	2675	2675	0
480	20240326	121200	494895	2675	2675	2675	2675	0
481	20240326	121100	494895	2675	2675	2675	2675	0
482	20240326	121000	494895	2675	2675	2675	2675	0
483	20240326	120900	494895	2675	2675	2675	2675	0
484	20240326	120800	494895	2675	2675	2675	2675	0
485	20240326	120700	494895	2675	2675	2675	2675	0
486	20240326	120600	494895	2675	2675	2675	2675	0
487	20240326	120500	494895	2675	2675	2675	2675	0
488	20240326	120400	494895	2675	2675	2675	2675	0
489	20240326	120300	494895	2675	2675	2675	2675	0
490	20240326	120200	494895	2675	2670	2675	2670	93
491	20240326	120100	246150	2675	2675	2675	2675	0
492	20240326	120000	246150	2675	2675	2675	2675	0
493	20240326	115900	246150	2675	2675	2675	2675	0
494	20240326	115800	246150	2675	2675	2675	2675	0
495	20240326	115700	246150	2675	2675	2675	2675	0
496	20240326	115600	246150	2675	2675	2675	2675	0
497	20240326	115500	246150	2675	2675	2675	2675	0
498	20240326	115400	246150	2675	2675	2675	2675	0
499	20240326	115300	246150	2675	2675	2675	2675	0
500	20240326	115200	246150	2675	2675	2675	2675	0
501	20240326	115100	246150	2675	2675	2675	2675	0
502	20240326	115000	246150	2675	2675	2675	2675	0
503	20240326	114900	246150	2675	2675	2675	2675	0
504	20240326	114800	246150	2675	2675	2675	2675	0
505	20240326	114700	246150	2675	2675	2675	2675	0
506	20240326	114600	246150	2675	2675	2675	2675	0
507	20240326	114500	246150	2675	2675	2675	2675	0
508	20240326	114400	246150	2675	2675	2675	2675	0
509	20240326	114300	246150	2675	2675	2675	2675	0
510	20240326	114200	246150	2675	2675	2675	2675	0
511	20240326	114100	246150	2675	2675	2675	2675	0
512	20240326	114000	246150	2675	2675	2675	2675	0
513	20240326	113900	246150	2675	2675	2675	2675	0
514	20240326	113800	246150	2675	2675	2675	2675	0
515	20240326	113700	246150	2675	2675	2675	2675	0
516	20240326	113600	246150	2675	2675	2675	2675	0
517	20240326	113500	246150	2675	2675	2675	2675	0
518	20240326	113400	246150	2675	2675	2675	2675	0
519	20240326	113300	246150	2675	2675	2675	2675	0
520	20240326	113200	246150	2675	2675	2675	2675	0
521	20240326	113100	246150	2675	2675	2675	2675	0
522	20240326	113000	246150	2675	2675	2675	2675	0
523	20240326	112900	246150	2675	2675	2675	2675	0
524	20240326	112800	246150	2675	2675	2675	2675	0
525	20240326	112700	246150	2675	2675	2675	2675	0
526	20240326	112600	246150	2675	2675	2675	2675	0
527	20240326	112500	246150	2675	2675	2675	2675	0
528	20240326	112400	246150	2675	2675	2675	2675	0
529	20240326	112300	246150	2675	2675	2675	2675	0
530	20240326	112200	246150	2675	2675	2675	2675	0
531	20240326	112100	246150	2675	2675	2675	2675	0
532	20240326	112000	246150	2675	2675	2675	2675	0
533	20240326	111900	246150	2675	2675	2675	2675	0
534	20240326	111800	246150	2675	2675	2675	2675	0
535	20240326	111700	246150	2675	2675	2675	2675	0
536	20240326	111600	246150	2675	2675	2675	2675	0
537	20240326	111500	246150	2675	2675	2675	2675	0
538	20240326	111400	246150	2675	2675	2675	2675	0
539	20240326	111300	246150	2675	2675	2675	2675	0
540	20240326	111200	246150	2675	2675	2675	2675	0
541	20240326	111100	246150	2675	2675	2675	2675	0
542	20240326	111000	246150	2675	2675	2675	2675	0
543	20240326	110900	246150	2675	2675	2675	2675	0
544	20240326	110800	246150	2675	2675	2675	2675	0
545	20240326	110700	246150	2675	2675	2675	2675	0
546	20240326	110600	246150	2675	2675	2675	2675	0
547	20240326	110500	246150	2675	2675	2675	2675	0
548	20240326	110400	246150	2675	2675	2675	2675	0
549	20240326	110300	246150	2675	2675	2675	2675	0
550	20240326	110200	246150	2675	2675	2675	2675	0
551	20240326	110100	246150	2675	2675	2675	2675	0
552	20240326	110000	246150	2675	2675	2675	2675	0
553	20240326	105900	246150	2675	2675	2675	2675	0
554	20240326	105800	246150	2675	2675	2675	2675	0
555	20240326	105700	246150	2675	2675	2675	2675	0
556	20240326	105600	246150	2675	2675	2675	2675	0
557	20240326	105500	246150	2675	2675	2675	2675	0
558	20240326	105400	246150	2675	2675	2675	2675	0
559	20240326	105300	246150	2675	2675	2675	2675	0
560	20240326	105200	246150	2675	2675	2675	2675	0
561	20240326	105100	246150	2675	2675	2675	2675	0
562	20240326	105000	246150	2675	2675	2675	2675	0
563	20240326	104900	246150	2675	2675	2675	2675	10
564	20240326	104800	219400	2675	2510	2675	2510	80
565	20240326	104700	12525	2505	2505	2505	2505	0
566	20240326	104600	12525	2505	2505	2505	2505	0
567	20240326	104500	12525	2505	2505	2505	2505	0
568	20240326	104400	12525	2505	2505	2505	2505	0
569	20240326	104300	12525	2505	2505	2505	2505	5
570	20240326	104200	0	2680	2680	2680	2680	0
571	20240326	104100	0	2680	2680	2680	2680	0
572	20240326	104000	0	2680	2680	2680	2680	0
573	20240326	103900	0	2680	2680	2680	2680	0
574	20240326	103800	0	2680	2680	2680	2680	0
575	20240326	103700	0	2680	2680	2680	2680	0
576	20240326	103600	0	2680	2680	2680	2680	0
577	20240326	103500	0	2680	2680	2680	2680	0
578	20240326	103400	0	2680	2680	2680	2680	0
579	20240326	103300	0	2680	2680	2680	2680	0
580	20240326	103200	0	2680	2680	2680	2680	0
581	20240326	103100	0	2680	2680	2680	2680	0
582	20240326	103000	0	2680	2680	2680	2680	0
583	20240326	102900	0	2680	2680	2680	2680	0
584	20240326	102800	0	2680	2680	2680	2680	0
585	20240326	102700	0	2680	2680	2680	2680	0
586	20240326	102600	0	2680	2680	2680	2680	0
587	20240326	102500	0	2680	2680	2680	2680	0
588	20240326	102400	0	2680	2680	2680	2680	0
589	20240326	102300	0	2680	2680	2680	2680	0
590	20240326	102200	0	2680	2680	2680	2680	0
591	20240326	102100	0	2680	2680	2680	2680	0
592	20240326	102000	0	2680	2680	2680	2680	0
593	20240326	101900	0	2680	2680	2680	2680	0
594	20240326	101800	0	2680	2680	2680	2680	0
595	20240326	101700	0	2680	2680	2680	2680	0
596	20240326	101600	0	2680	2680	2680	2680	0
597	20240326	101500	0	2680	2680	2680	2680	0
598	20240326	101400	0	2680	2680	2680	2680	0
599	20240326	101300	0	2680	2680	2680	2680	0
600	20240326	101200	0	2680	2680	2680	2680	0
601	20240326	101100	0	2680	2680	2680	2680	0
602	20240326	101000	0	2680	2680	2680	2680	0
603	20240326	100900	0	2680	2680	2680	2680	0
604	20240326	100800	0	2680	2680	2680	2680	0
605	20240326	100700	0	2680	2680	2680	2680	0
606	20240326	100600	0	2680	2680	2680	2680	0
607	20240326	100500	0	2680	2680	2680	2680	0
608	20240326	100400	0	2680	2680	2680	2680	0
609	20240326	100300	0	2680	2680	2680	2680	0
610	20240326	100200	0	2680	2680	2680	2680	0
611	20240326	100100	0	2680	2680	2680	2680	0
612	20240326	100000	0	2680	2680	2680	2680	0
613	20240326	095900	0	2680	2680	2680	2680	0
614	20240326	095800	0	2680	2680	2680	2680	0
615	20240326	095700	0	2680	2680	2680	2680	0
616	20240326	095600	0	2680	2680	2680	2680	0
617	20240326	095500	0	2680	2680	2680	2680	0
618	20240326	095400	0	2680	2680	2680	2680	0
619	20240326	095300	0	2680	2680	2680	2680	0
620	20240326	095200	0	2680	2680	2680	2680	0
621	20240326	095100	0	2680	2680	2680	2680	0
622	20240326	095000	0	2680	2680	2680	2680	0
623	20240326	094900	0	2680	2680	2680	2680	0
624	20240326	094800	0	2680	2680	2680	2680	0
625	20240326	094700	0	2680	2680	2680	2680	0
626	20240326	094600	0	2680	2680	2680	2680	0
627	20240326	094500	0	2680	2680	2680	2680	0
628	20240326	094400	0	2680	2680	2680	2680	0
629	20240326	094300	0	2680	2680	2680	2680	0
630	20240326	094200	0	2680	2680	2680	2680	0
631	20240326	094100	0	2680	2680	2680	2680	0
632	20240326	094000	0	2680	2680	2680	2680	0
633	20240326	093900	0	2680	2680	2680	2680	0
634	20240326	093800	0	2680	2680	2680	2680	0
635	20240326	093700	0	2680	2680	2680	2680	0
636	20240326	093600	0	2680	2680	2680	2680	0
637	20240326	093500	0	2680	2680	2680	2680	0
638	20240326	093400	0	2680	2680	2680	2680	0
639	20240326	093300	0	2680	2680	2680	2680	0
640	20240326	093200	0	2680	2680	2680	2680	0
641	20240326	093100	0	2680	2680	2680	2680	0
642	20240326	093000	0	2680	2680	2680	2680	0
643	20240326	092900	0	2680	2680	2680	2680	0
644	20240326	092800	0	2680	2680	2680	2680	0
645	20240326	092700	0	2680	2680	2680	2680	0
646	20240326	092600	0	2680	2680	2680	2680	0
647	20240326	092500	0	2680	2680	2680	2680	0
648	20240326	092400	0	2680	2680	2680	2680	0
649	20240326	092300	0	2680	2680	2680	2680	0
650	20240326	092200	0	2680	2680	2680	2680	0
651	20240326	092100	0	2680	2680	2680	2680	0
652	20240326	092000	0	2680	2680	2680	2680	0
653	20240326	091900	0	2680	2680	2680	2680	0
654	20240326	091800	0	2680	2680	2680	2680	0
655	20240326	091700	0	2680	2680	2680	2680	0
656	20240326	091600	0	2680	2680	2680	2680	0
657	20240326	091500	0	2680	2680	2680	2680	0
658	20240326	091400	0	2680	2680	2680	2680	0
659	20240326	091300	0	2680	2680	2680	2680	0
660	20240326	091200	0	2680	2680	2680	2680	0
661	20240326	091100	0	2680	2680	2680	2680	0
662	20240326	091000	0	2680	2680	2680	2680	0
663	20240326	090900	0	2680	2680	2680	2680	0
664	20240326	090800	0	2680	2680	2680	2680	0
665	20240326	090700	0	2680	2680	2680	2680	0
666	20240326	090600	0	2680	2680	2680	2680	0
667	20240326	090500	0	2680	2680	2680	2680	0
668	20240326	090400	0	2680	2680	2680	2680	0
669	20240326	090300	0	2680	2680	2680	2680	0
670	20240326	090200	0	2680	2680	2680	2680	0
671	20240326	090100	0	2680	2680	2680	2680	0
672	20240326	090000	0	2680	2680	2680	2680	0