KissMeData/216400/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	202500	7463850	9200	9200	9200	9200	60
3	20240315	202400	7463850	9200	9200	9200	9200	0
4	20240315	202300	7463850	9200	9200	9200	9200	0
5	20240315	202200	7463850	9200	9200	9200	9200	0
6	20240315	202100	7463850	9200	9200	9200	9200	0
7	20240315	202000	7463850	9200	9200	9200	9200	0
8	20240315	201900	7463850	9200	9200	9200	9200	0
9	20240315	201800	7463850	9200	9200	9200	9200	0
10	20240315	201700	7463850	9200	9200	9200	9200	0
11	20240315	201600	7463850	9200	9200	9200	9200	0
12	20240315	201500	7463850	9200	9200	9200	9200	0
13	20240315	201400	7463850	9200	9200	9200	9200	0
14	20240315	201300	7463850	9200	9200	9200	9200	0
15	20240315	201200	7463850	9200	9200	9200	9200	0
16	20240315	201100	7463850	9200	9200	9200	9200	0
17	20240315	201000	7463850	9200	9200	9200	9200	0
18	20240315	200900	7463850	9200	9200	9200	9200	0
19	20240315	200800	7463850	9200	9200	9200	9200	0
20	20240315	200700	7463850	9200	9200	9200	9200	0
21	20240315	200600	7463850	9200	9200	9200	9200	0
22	20240315	200500	7463850	9200	9200	9200	9200	0
23	20240315	200400	7463850	9200	9200	9200	9200	0
24	20240315	200300	7463850	9200	9200	9200	9200	0
25	20240315	200200	7463850	9200	9200	9200	9200	0
26	20240315	200100	7463850	9200	9200	9200	9200	0
27	20240315	200000	7463850	9200	9200	9200	9200	0
28	20240315	195900	7463850	9200	9200	9200	9200	0
29	20240315	195800	7463850	9200	9200	9200	9200	0
30	20240315	195700	7463850	9200	9200	9200	9200	0
31	20240315	195600	7463850	9200	9200	9200	9200	0
32	20240315	195500	7463850	9200	9200	9200	9200	60
33	20240315	195400	7463850	9200	9200	9200	9200	0
34	20240315	195300	7463850	9200	9200	9200	9200	0
35	20240315	195200	7463850	9200	9200	9200	9200	0
36	20240315	195100	7463850	9200	9200	9200	9200	0
37	20240315	195000	7463850	9200	9200	9200	9200	0
38	20240315	194900	7463850	9200	9200	9200	9200	0
39	20240315	194800	7463850	9200	9200	9200	9200	0
40	20240315	194700	7463850	9200	9200	9200	9200	0
41	20240315	194600	7463850	9200	9200	9200	9200	0
42	20240315	194500	7463850	9200	9200	9200	9200	0
43	20240315	194400	7463850	9200	9200	9200	9200	0
44	20240315	194300	7463850	9200	9200	9200	9200	0
45	20240315	194200	7463850	9200	9200	9200	9200	0
46	20240315	194100	7463850	9200	9200	9200	9200	0
47	20240315	194000	7463850	9200	9200	9200	9200	0
48	20240315	193900	7463850	9200	9200	9200	9200	0
49	20240315	193800	7463850	9200	9200	9200	9200	0
50	20240315	193700	7463850	9200	9200	9200	9200	0
51	20240315	193600	7463850	9200	9200	9200	9200	0
52	20240315	193500	7463850	9200	9200	9200	9200	0
53	20240315	193400	7463850	9200	9200	9200	9200	0
54	20240315	193300	7463850	9200	9200	9200	9200	0
55	20240315	193200	7463850	9200	9200	9200	9200	0
56	20240315	193100	7463850	9200	9200	9200	9200	0
57	20240315	193000	7463850	9200	9200	9200	9200	0
58	20240315	192900	7463850	9200	9200	9200	9200	0
59	20240315	192800	7463850	9200	9200	9200	9200	0
60	20240315	192700	7463850	9200	9200	9200	9200	0
61	20240315	192600	7463850	9200	9200	9200	9200	0
62	20240315	192500	7463850	9200	9200	9200	9200	60
63	20240315	192400	7463850	9200	9200	9200	9200	0
64	20240315	192300	7463850	9200	9200	9200	9200	0
65	20240315	192200	7463850	9200	9200	9200	9200	0
66	20240315	192100	7463850	9200	9200	9200	9200	0
67	20240315	192000	7463850	9200	9200	9200	9200	0
68	20240315	191900	7463850	9200	9200	9200	9200	0
69	20240315	191800	7463850	9200	9200	9200	9200	0
70	20240315	191700	7463850	9200	9200	9200	9200	0
71	20240315	191600	7463850	9200	9200	9200	9200	0
72	20240315	191500	7463850	9200	9200	9200	9200	0
73	20240315	191400	7463850	9200	9200	9200	9200	0
74	20240315	191300	7463850	9200	9200	9200	9200	0
75	20240315	191200	7463850	9200	9200	9200	9200	0
76	20240315	191100	7463850	9200	9200	9200	9200	0
77	20240315	191000	7463850	9200	9200	9200	9200	0
78	20240315	190900	7463850	9200	9200	9200	9200	0
79	20240315	190800	7463850	9200	9200	9200	9200	0
80	20240315	190700	7463850	9200	9200	9200	9200	0
81	20240315	190600	7463850	9200	9200	9200	9200	0
82	20240315	190500	7463850	9200	9200	9200	9200	0
83	20240315	190400	7463850	9200	9200	9200	9200	0
84	20240315	190300	7463850	9200	9200	9200	9200	0
85	20240315	190200	7463850	9200	9200	9200	9200	0
86	20240315	190100	7463850	9200	9200	9200	9200	0
87	20240315	190000	7463850	9200	9200	9200	9200	0
88	20240315	185900	7463850	9200	9200	9200	9200	0
89	20240315	185800	7463850	9200	9200	9200	9200	0
90	20240315	185700	7463850	9200	9200	9200	9200	0
91	20240315	185600	7463850	9200	9200	9200	9200	0
92	20240315	185500	7463850	9200	9200	9200	9200	60
93	20240315	185400	7463850	9200	9200	9200	9200	0
94	20240315	185300	7463850	9200	9200	9200	9200	0
95	20240315	185200	7463850	9200	9200	9200	9200	0
96	20240315	185100	7463850	9200	9200	9200	9200	0
97	20240315	185000	7463850	9200	9200	9200	9200	0
98	20240315	184900	7463850	9200	9200	9200	9200	0
99	20240315	184800	7463850	9200	9200	9200	9200	0
100	20240315	184700	7463850	9200	9200	9200	9200	0
101	20240315	184600	7463850	9200	9200	9200	9200	0
102	20240315	184500	7463850	9200	9200	9200	9200	0
103	20240315	184400	7463850	9200	9200	9200	9200	0
104	20240315	184300	7463850	9200	9200	9200	9200	0
105	20240315	184200	7463850	9200	9200	9200	9200	0
106	20240315	184100	7463850	9200	9200	9200	9200	0
107	20240315	184000	7463850	9200	9200	9200	9200	0
108	20240315	183900	7463850	9200	9200	9200	9200	0
109	20240315	183800	7463850	9200	9200	9200	9200	0
110	20240315	183700	7463850	9200	9200	9200	9200	0
111	20240315	183600	7463850	9200	9200	9200	9200	0
112	20240315	183500	7463850	9200	9200	9200	9200	0
113	20240315	183400	7463850	9200	9200	9200	9200	0
114	20240315	183300	7463850	9200	9200	9200	9200	0
115	20240315	183200	7463850	9200	9200	9200	9200	0
116	20240315	183100	7463850	9200	9200	9200	9200	0
117	20240315	183000	7463850	9200	9200	9200	9200	0
118	20240315	182900	7463850	9200	9200	9200	9200	0
119	20240315	182800	7463850	9200	9200	9200	9200	0
120	20240315	182700	7463850	9200	9200	9200	9200	0
121	20240315	182600	7463850	9200	9200	9200	9200	0
122	20240315	182500	7463850	9200	9200	9200	9200	60
123	20240315	182400	7463850	9200	9200	9200	9200	0
124	20240315	182300	7463850	9200	9200	9200	9200	0
125	20240315	182200	7463850	9200	9200	9200	9200	0
126	20240315	182100	7463850	9200	9200	9200	9200	0
127	20240315	182000	7463850	9200	9200	9200	9200	0
128	20240315	181900	7463850	9200	9200	9200	9200	0
129	20240315	181800	7463850	9200	9200	9200	9200	0
130	20240315	181700	7463850	9200	9200	9200	9200	0
131	20240315	181600	7463850	9200	9200	9200	9200	0
132	20240315	181500	7463850	9200	9200	9200	9200	0
133	20240315	181400	7463850	9200	9200	9200	9200	0
134	20240315	181300	7463850	9200	9200	9200	9200	0
135	20240315	181200	7463850	9200	9200	9200	9200	0
136	20240315	181100	7463850	9200	9200	9200	9200	0
137	20240315	181000	7463850	9200	9200	9200	9200	0
138	20240315	180900	7463850	9200	9200	9200	9200	0
139	20240315	180800	7463850	9200	9200	9200	9200	0
140	20240315	180700	7463850	9200	9200	9200	9200	0
141	20240315	180600	7463850	9200	9200	9200	9200	0
142	20240315	180500	7463850	9200	9200	9200	9200	0
143	20240315	180400	7463850	9200	9200	9200	9200	0
144	20240315	180300	7463850	9200	9200	9200	9200	0
145	20240315	180200	7463850	9200	9200	9200	9200	0
146	20240315	180100	7463850	9200	9200	9200	9200	0
147	20240315	180000	7463850	9200	9200	9200	9200	0
148	20240315	175900	7463850	9200	9200	9200	9200	0
149	20240315	175800	7463850	9200	9200	9200	9200	0
150	20240315	175700	7463850	9200	9200	9200	9200	0
151	20240315	175600	7463850	9200	9200	9200	9200	0
152	20240315	175500	7463850	9200	9200	9200	9200	60
153	20240315	175400	7463850	9200	9200	9200	9200	0
154	20240315	175300	7463850	9200	9200	9200	9200	0
155	20240315	175200	7463850	9200	9200	9200	9200	0
156	20240315	175100	7463850	9200	9200	9200	9200	0
157	20240315	175000	7463850	9200	9200	9200	9200	0
158	20240315	174900	7463850	9200	9200	9200	9200	0
159	20240315	174800	7463850	9200	9200	9200	9200	0
160	20240315	174700	7463850	9200	9200	9200	9200	0
161	20240315	174600	7463850	9200	9200	9200	9200	0
162	20240315	174500	7463850	9200	9200	9200	9200	0
163	20240315	174400	7463850	9200	9200	9200	9200	0
164	20240315	174300	7463850	9200	9200	9200	9200	0
165	20240315	174200	7463850	9200	9200	9200	9200	0
166	20240315	174100	7463850	9200	9200	9200	9200	0
167	20240315	174000	7463850	9200	9200	9200	9200	0
168	20240315	173900	7463850	9200	9200	9200	9200	0
169	20240315	173800	7463850	9200	9200	9200	9200	0
170	20240315	173700	7463850	9200	9200	9200	9200	0
171	20240315	173600	7463850	9200	9200	9200	9200	0
172	20240315	173500	7463850	9200	9200	9200	9200	0
173	20240315	173400	7463850	9200	9200	9200	9200	0
174	20240315	173300	7463850	9200	9200	9200	9200	0
175	20240315	173200	7463850	9200	9200	9200	9200	0
176	20240315	173100	7463850	9200	9200	9200	9200	0
177	20240315	173000	7463850	9200	9200	9200	9200	0
178	20240315	172900	7463850	9200	9200	9200	9200	0
179	20240315	172800	7463850	9200	9200	9200	9200	0
180	20240315	172700	7463850	9200	9200	9200	9200	0
181	20240315	172600	7463850	9200	9200	9200	9200	0
182	20240315	172500	7463850	9200	9200	9200	9200	60
183	20240315	172400	7463850	9200	9200	9200	9200	0
184	20240315	172300	7463850	9200	9200	9200	9200	0
185	20240315	172200	7463850	9200	9200	9200	9200	0
186	20240315	172100	7463850	9200	9200	9200	9200	0
187	20240315	172000	7463850	9200	9200	9200	9200	0
188	20240315	171900	7463850	9200	9200	9200	9200	0
189	20240315	171800	7463850	9200	9200	9200	9200	0
190	20240315	171700	7463850	9200	9200	9200	9200	0
191	20240315	171600	7463850	9200	9200	9200	9200	0
192	20240315	171500	7463850	9200	9200	9200	9200	0
193	20240315	171400	7463850	9200	9200	9200	9200	0
194	20240315	171300	7463850	9200	9200	9200	9200	0
195	20240315	171200	7463850	9200	9200	9200	9200	0
196	20240315	171100	7463850	9200	9200	9200	9200	0
197	20240315	171000	7463850	9200	9200	9200	9200	0
198	20240315	170900	7463850	9200	9200	9200	9200	0
199	20240315	170800	7463850	9200	9200	9200	9200	0
200	20240315	170700	7463850	9200	9200	9200	9200	0
201	20240315	170600	7463850	9200	9200	9200	9200	0
202	20240315	170500	7463850	9200	9200	9200	9200	0
203	20240315	170400	7463850	9200	9200	9200	9200	0
204	20240315	170300	7463850	9200	9200	9200	9200	0
205	20240315	170200	7463850	9200	9200	9200	9200	0
206	20240315	170100	7463850	9200	9200	9200	9200	0
207	20240315	170000	7463850	9200	9200	9200	9200	0
208	20240315	165900	7463850	9200	9200	9200	9200	0
209	20240315	165800	7463850	9200	9200	9200	9200	0
210	20240315	165700	7463850	9200	9200	9200	9200	0
211	20240315	165600	7463850	9200	9200	9200	9200	0
212	20240315	165500	7463850	9200	9200	9200	9200	60
213	20240315	165400	7463850	9200	9200	9200	9200	0
214	20240315	165300	7463850	9200	9200	9200	9200	0
215	20240315	165200	7463850	9200	9200	9200	9200	0
216	20240315	165100	7463850	9200	9200	9200	9200	0
217	20240315	165000	7463850	9200	9200	9200	9200	0
218	20240315	164900	7463850	9200	9200	9200	9200	0
219	20240315	164800	7463850	9200	9200	9200	9200	0
220	20240315	164700	7463850	9200	9200	9200	9200	0
221	20240315	164600	7463850	9200	9200	9200	9200	0
222	20240315	164500	7463850	9200	9200	9200	9200	0
223	20240315	164400	7463850	9200	9200	9200	9200	0
224	20240315	164300	7463850	9200	9200	9200	9200	0
225	20240315	164200	7463850	9200	9200	9200	9200	0
226	20240315	164100	7463850	9200	9200	9200	9200	0
227	20240315	164000	7463850	9200	9200	9200	9200	0
228	20240315	163900	7463850	9200	9200	9200	9200	0
229	20240315	163800	7463850	9200	9200	9200	9200	0
230	20240315	163700	7463850	9200	9200	9200	9200	0
231	20240315	163600	7463850	9200	9200	9200	9200	0
232	20240315	163500	7463850	9200	9200	9200	9200	0
233	20240315	163400	7463850	9200	9200	9200	9200	0
234	20240315	163300	7463850	9200	9200	9200	9200	0
235	20240315	163200	7463850	9200	9200	9200	9200	0
236	20240315	163100	7463850	9200	9200	9200	9200	0
237	20240315	163000	7463850	9200	9200	9200	9200	0
238	20240315	162900	7463850	9200	9200	9200	9200	0
239	20240315	162800	7463850	9200	9200	9200	9200	0
240	20240315	162700	7463850	9200	9200	9200	9200	0
241	20240315	162600	7463850	9200	9200	9200	9200	0
242	20240315	162500	7463850	9200	9200	9200	9200	60
243	20240315	162400	7463850	9200	9200	9200	9200	0
244	20240315	162300	7463850	9200	9200	9200	9200	0
245	20240315	162200	7463850	9200	9200	9200	9200	0
246	20240315	162100	7463850	9200	9200	9200	9200	0
247	20240315	162000	7463850	9200	9200	9200	9200	0
248	20240315	161900	7463850	9200	9200	9200	9200	0
249	20240315	161800	7463850	9200	9200	9200	9200	0
250	20240315	161700	7463850	9200	9200	9200	9200	0
251	20240315	161600	7463850	9200	9200	9200	9200	0
252	20240315	161500	7463850	9200	9200	9200	9200	0
253	20240315	161400	7463850	9200	9200	9200	9200	0
254	20240315	161300	7463850	9200	9200	9200	9200	0
255	20240315	161200	7463850	9200	9200	9200	9200	0
256	20240315	161100	7463850	9200	9200	9200	9200	0
257	20240315	161000	7463850	9200	9200	9200	9200	0
258	20240315	160900	7463850	9200	9200	9200	9200	0
259	20240315	160800	7463850	9200	9200	9200	9200	0
260	20240315	160700	7463850	9200	9200	9200	9200	0
261	20240315	160600	7463850	9200	9200	9200	9200	0
262	20240315	160500	7463850	9200	9200	9200	9200	0
263	20240315	160400	7463850	9200	9200	9200	9200	0
264	20240315	160300	7463850	9200	9200	9200	9200	0
265	20240315	160200	7463850	9200	9200	9200	9200	0
266	20240315	160100	7463850	9200	9200	9200	9200	0
267	20240315	160000	7463850	9200	9200	9200	9200	0
268	20240315	155900	7463850	9200	9200	9200	9200	0
269	20240315	155800	7463850	9200	9200	9200	9200	0
270	20240315	155700	7463850	9200	9200	9200	9200	0
271	20240315	155600	7463850	9200	9200	9200	9200	0
272	20240315	155500	7463850	9200	9200	9200	9200	60
273	20240315	155400	7463850	9200	9200	9200	9200	0
274	20240315	155300	7463850	9200	9200	9200	9200	0
275	20240315	155200	7463850	9200	9200	9200	9200	0
276	20240315	155100	7463850	9200	9200	9200	9200	0
277	20240315	155000	7463850	9200	9200	9200	9200	0
278	20240315	154900	7463850	9200	9200	9200	9200	0
279	20240315	154800	7463850	9200	9200	9200	9200	0
280	20240315	154700	7463850	9200	9200	9200	9200	0
281	20240315	154600	7463850	9200	9200	9200	9200	0
282	20240315	154500	7463850	9200	9200	9200	9200	0
283	20240315	154400	7463850	9200	9200	9200	9200	0
284	20240315	154300	7463850	9200	9200	9200	9200	0
285	20240315	154200	7463850	9200	9200	9200	9200	0
286	20240315	154100	7463850	9200	9200	9200	9200	0
287	20240315	154000	7463850	9200	9200	9200	9200	0
288	20240315	153900	7463850	9200	9200	9200	9200	0
289	20240315	153800	7463850	9200	9200	9200	9200	0
290	20240315	153700	7463850	9200	9200	9200	9200	0
291	20240315	153600	7463850	9200	9200	9200	9200	0
292	20240315	153500	7463850	9200	9200	9200	9200	0
293	20240315	153400	7463850	9200	9200	9200	9200	0
294	20240315	153300	7463850	9200	9200	9200	9200	0
295	20240315	153200	7463850	9200	9200	9200	9200	0
296	20240315	153100	7463850	9200	9200	9200	9200	0
297	20240315	153000	7463850	9200	9200	9200	9200	0
298	20240315	152900	7463850	9200	9200	9200	9200	0
299	20240315	152800	7463850	9200	9200	9200	9200	0
300	20240315	152700	7463850	9200	9200	9200	9200	0
301	20240315	152600	7463850	9200	9200	9200	9200	0
302	20240315	152500	7463850	9200	9200	9200	9200	0
303	20240315	152400	7463850	9200	9200	9200	9200	0
304	20240315	152300	7463850	9200	9200	9200	9200	0
305	20240315	152200	7463850	9200	9200	9200	9200	0
306	20240315	152100	7463850	9200	9200	9200	9200	0
307	20240315	152000	7463850	9200	9200	9200	9200	0
308	20240315	151900	7463850	9200	9200	9200	9200	0
309	20240315	151800	7463850	9200	9200	9200	9200	0
310	20240315	151700	7463850	9200	9200	9200	9200	0
311	20240315	151600	7463850	9200	9200	9200	9200	0
312	20240315	151500	7463850	9200	9200	9200	9200	0
313	20240315	151400	7463850	9200	9200	9200	9200	0
314	20240315	151300	7463850	9200	9200	9200	9200	0
315	20240315	151200	7463850	9200	9200	9200	9200	0
316	20240315	151100	7463850	9200	9200	9200	9200	0
317	20240315	151000	7463850	9200	9200	9200	9200	0
318	20240315	150900	7463850	9200	9200	9200	9200	0
319	20240315	150800	7463850	9200	9200	9200	9200	0
320	20240315	150700	7463850	9200	9200	9200	9200	0
321	20240315	150600	7463850	9200	9200	9200	9200	0
322	20240315	150500	7463850	9200	9200	9200	9200	0
323	20240315	150400	7463850	9200	9200	9200	9200	0
324	20240315	150300	7463850	9200	9200	9200	9200	0
325	20240315	150200	7463850	9200	9200	9200	9200	0
326	20240315	150100	7463850	9200	9200	9200	9200	0
327	20240315	150000	7463850	9200	9200	9200	9200	0
328	20240315	145900	7463850	9200	9200	9200	9200	0
329	20240315	145800	7463850	9200	9200	9200	9200	0
330	20240315	145700	7463850	9200	9200	9200	9200	0
331	20240315	145600	7463850	9200	9200	9200	9200	0
332	20240315	145500	7463850	9200	9200	9200	9200	0
333	20240315	145400	7463850	9200	9200	9200	9200	0
334	20240315	145300	7463850	9200	9200	9200	9200	0
335	20240315	145200	7463850	9200	9200	9200	9200	0
336	20240315	145100	7463850	9200	9200	9200	9200	0
337	20240315	145000	7463850	9200	9200	9200	9200	0
338	20240315	144900	7463850	9200	9200	9200	9200	0
339	20240315	144800	7463850	9200	9200	9200	9200	60
340	20240315	144700	6911850	9200	9200	9200	9200	0
341	20240315	144600	6911850	9200	9200	9200	9200	0
342	20240315	144500	6911850	9200	9200	9200	9200	0
343	20240315	144400	6911850	9200	9200	9200	9200	0
344	20240315	144300	6911850	9200	9200	9200	9200	0
345	20240315	144200	6911850	9200	9200	9200	9200	0
346	20240315	144100	6911850	9200	9200	9200	9200	0
347	20240315	144000	6911850	9200	9200	9200	9200	0
348	20240315	143900	6911850	9200	9200	9200	9200	0
349	20240315	143800	6911850	9200	9200	9200	9200	0
350	20240315	143700	6911850	9200	9200	9200	9200	0
351	20240315	143600	6911850	9200	9200	9200	9200	1
352	20240315	143500	6902650	9150	9150	9150	9150	0
353	20240315	143400	6902650	9150	9150	9150	9150	15
354	20240315	143300	6765400	9200	9200	9200	9200	0
355	20240315	143200	6765400	9200	9200	9200	9200	0
356	20240315	143100	6765400	9200	9200	9200	9200	0
357	20240315	143000	6765400	9200	9200	9200	9200	0
358	20240315	142900	6765400	9200	9200	9200	9200	0
359	20240315	142800	6765400	9200	9200	9200	9200	0
360	20240315	142700	6765400	9200	9200	9200	9200	0
361	20240315	142600	6765400	9200	9200	9200	9200	0
362	20240315	142500	6765400	9200	9200	9200	9200	0
363	20240315	142400	6765400	9200	9200	9200	9200	0
364	20240315	142300	6765400	9200	9200	9200	9200	0
365	20240315	142200	6765400	9200	9200	9200	9200	0
366	20240315	142100	6765400	9200	9200	9200	9200	0
367	20240315	142000	6765400	9200	9200	9200	9200	0
368	20240315	141900	6765400	9200	9200	9200	9200	0
369	20240315	141800	6765400	9200	9200	9200	9200	0
370	20240315	141700	6765400	9200	9200	9200	9200	0
371	20240315	141600	6765400	9200	9200	9200	9200	0
372	20240315	141500	6765400	9200	9190	9200	9130	13
373	20240315	141400	6646520	9200	9200	9200	9200	0
374	20240315	141300	6646520	9200	9200	9200	9200	0
375	20240315	141200	6646520	9200	9200	9200	9200	0
376	20240315	141100	6646520	9200	9200	9200	9200	0
377	20240315	141000	6646520	9200	9200	9200	9200	0
378	20240315	140900	6646520	9200	9200	9200	9200	0
379	20240315	140800	6646520	9200	9200	9200	9200	0
380	20240315	140700	6646520	9200	9200	9200	9200	0
381	20240315	140600	6646520	9200	9200	9200	9200	0
382	20240315	140500	6646520	9200	9200	9200	9200	0
383	20240315	140400	6646520	9200	9200	9200	9200	0
384	20240315	140300	6646520	9200	9200	9200	9200	0
385	20240315	140200	6646520	9200	9200	9200	9200	0
386	20240315	140100	6646520	9200	9200	9200	9200	0
387	20240315	140000	6646520	9200	9200	9200	9200	0
388	20240315	135900	6646520	9200	9200	9200	9200	0
389	20240315	135800	6646520	9200	9200	9200	9200	0
390	20240315	135700	6646520	9200	9200	9200	9200	0
391	20240315	135600	6646520	9200	9200	9200	9200	0
392	20240315	135500	6646520	9200	9200	9200	9200	0
393	20240315	135400	6646520	9200	9200	9200	9200	0
394	20240315	135300	6646520	9200	9200	9200	9200	0
395	20240315	135200	6646520	9200	9200	9200	9200	0
396	20240315	135100	6646520	9200	9200	9200	9200	0
397	20240315	135000	6646520	9200	9200	9200	9200	0
398	20240315	134900	6646520	9200	9200	9200	9200	0
399	20240315	134800	6646520	9200	9200	9200	9200	0
400	20240315	134700	6646520	9200	9200	9200	9200	0
401	20240315	134600	6646520	9200	9200	9200	9200	0
402	20240315	134500	6646520	9200	9200	9200	9200	0
403	20240315	134400	6646520	9200	9200	9200	9200	0
404	20240315	134300	6646520	9200	9200	9200	9200	0
405	20240315	134200	6646520	9200	9200	9200	9200	0
406	20240315	134100	6646520	9200	9200	9200	9200	0
407	20240315	134000	6646520	9200	9200	9200	9200	0
408	20240315	133900	6646520	9200	9200	9200	9200	0
409	20240315	133800	6646520	9200	9200	9200	9200	0
410	20240315	133700	6646520	9200	9200	9200	9200	0
411	20240315	133600	6646520	9200	9200	9200	9200	0
412	20240315	133500	6646520	9200	9200	9200	9200	0
413	20240315	133400	6646520	9200	9200	9200	9200	0
414	20240315	133300	6646520	9200	9200	9200	9200	0
415	20240315	133200	6646520	9200	9200	9200	9200	0
416	20240315	133100	6646520	9200	9200	9200	9200	0
417	20240315	133000	6646520	9200	9200	9200	9200	0
418	20240315	132900	6646520	9200	9200	9200	9200	0
419	20240315	132800	6646520	9200	9200	9200	9200	0
420	20240315	132700	6646520	9200	9200	9200	9200	0
421	20240315	132600	6646520	9200	9200	9200	9200	70
422	20240315	132500	6002520	9200	9200	9200	9200	0
423	20240315	132400	6002520	9200	9200	9200	9200	0
424	20240315	132300	6002520	9200	9200	9200	9200	0
425	20240315	132200	6002520	9200	9200	9200	9200	0
426	20240315	132100	6002520	9200	9200	9200	9200	0
427	20240315	132000	6002520	9200	9200	9200	9200	0
428	20240315	131900	6002520	9200	9200	9200	9200	0
429	20240315	131800	6002520	9200	9200	9200	9200	0
430	20240315	131700	6002520	9200	9200	9200	9200	0
431	20240315	131600	6002520	9200	9200	9200	9200	0
432	20240315	131500	6002520	9200	9200	9200	9200	0
433	20240315	131400	6002520	9200	9200	9200	9200	0
434	20240315	131300	6002520	9200	9200	9200	9200	0
435	20240315	131200	6002520	9200	9200	9200	9200	0
436	20240315	131100	6002520	9200	9200	9200	9200	0
437	20240315	131000	6002520	9200	9200	9200	9200	0
438	20240315	130900	6002520	9200	9200	9200	9200	0
439	20240315	130800	6002520	9200	9200	9200	9200	0
440	20240315	130700	6002520	9200	9200	9200	9200	0
441	20240315	130600	6002520	9200	9200	9200	9200	0
442	20240315	130500	6002520	9200	9200	9200	9200	0
443	20240315	130400	6002520	9200	9200	9200	9200	0
444	20240315	130300	6002520	9200	9200	9200	9200	0
445	20240315	130200	6002520	9200	9200	9200	9200	0
446	20240315	130100	6002520	9200	9200	9200	9200	0
447	20240315	130000	6002520	9200	9200	9200	9200	0
448	20240315	125900	6002520	9200	9200	9200	9200	0
449	20240315	125800	6002520	9200	9200	9200	9200	0
450	20240315	125700	6002520	9200	9200	9200	9200	0
451	20240315	125600	6002520	9200	9200	9200	9200	0
452	20240315	125500	6002520	9200	9200	9200	9200	0
453	20240315	125400	6002520	9200	9200	9200	9200	0
454	20240315	125300	6002520	9200	9200	9200	9200	0
455	20240315	125200	6002520	9200	9200	9200	9200	0
456	20240315	125100	6002520	9200	9200	9200	9200	0
457	20240315	125000	6002520	9200	9200	9200	9200	0
458	20240315	124900	6002520	9200	9200	9200	9200	0
459	20240315	124800	6002520	9200	9200	9200	9200	0
460	20240315	124700	6002520	9200	9200	9200	9200	0
461	20240315	124600	6002520	9200	9200	9200	9200	0
462	20240315	124500	6002520	9200	9200	9200	9200	0
463	20240315	124400	6002520	9200	9200	9200	9200	0
464	20240315	124300	6002520	9200	9200	9200	9200	0
465	20240315	124200	6002520	9200	9200	9200	9200	0
466	20240315	124100	6002520	9200	9200	9200	9200	0
467	20240315	124000	6002520	9200	9200	9200	9200	0
468	20240315	123900	6002520	9200	9200	9200	9200	0
469	20240315	123800	6002520	9200	9200	9200	9200	0
470	20240315	123700	6002520	9200	9200	9200	9200	0
471	20240315	123600	6002520	9200	9200	9200	9200	0
472	20240315	123500	6002520	9200	9200	9200	9200	0
473	20240315	123400	6002520	9200	9200	9200	9200	0
474	20240315	123300	6002520	9200	9200	9200	9200	0
475	20240315	123200	6002520	9200	9200	9200	9200	0
476	20240315	123100	6002520	9200	9200	9200	9200	0
477	20240315	123000	6002520	9200	9200	9200	9200	0
478	20240315	122900	6002520	9200	9200	9200	9200	0
479	20240315	122800	6002520	9200	9200	9200	9200	0
480	20240315	122700	6002520	9200	9200	9200	9200	0
481	20240315	122600	6002520	9200	9200	9200	9200	0
482	20240315	122500	6002520	9200	9200	9200	9200	0
483	20240315	122400	6002520	9200	9200	9200	9200	0
484	20240315	122300	6002520	9200	9200	9200	9200	0
485	20240315	122200	6002520	9200	9200	9200	9200	0
486	20240315	122100	6002520	9200	9200	9200	9200	0
487	20240315	122000	6002520	9200	9200	9200	9200	0
488	20240315	121900	6002520	9200	9200	9200	9200	0
489	20240315	121800	6002520	9200	9200	9200	9200	0
490	20240315	121700	6002520	9200	9200	9200	9200	0
491	20240315	121600	6002520	9200	9200	9200	9200	0
492	20240315	121500	6002520	9200	9200	9200	9200	0
493	20240315	121400	6002520	9200	9200	9200	9200	0
494	20240315	121300	6002520	9200	9200	9200	9200	0
495	20240315	121200	6002520	9200	9200	9200	9200	0
496	20240315	121100	6002520	9200	9200	9200	9200	0
497	20240315	121000	6002520	9200	9200	9200	9200	0
498	20240315	120900	6002520	9200	9200	9200	9200	0
499	20240315	120800	6002520	9200	9200	9200	9200	0
500	20240315	120700	6002520	9200	9200	9200	9200	0
501	20240315	120600	6002520	9200	9200	9200	9200	0
502	20240315	120500	6002520	9200	9200	9200	9200	0
503	20240315	120400	6002520	9200	9200	9200	9200	0
504	20240315	120300	6002520	9200	9200	9200	9200	0
505	20240315	120200	6002520	9200	9200	9200	9200	0
506	20240315	120100	6002520	9200	9200	9200	9200	0
507	20240315	120000	6002520	9200	9200	9200	9200	0
508	20240315	115900	6002520	9200	9200	9200	9200	0
509	20240315	115800	6002520	9200	9200	9200	9200	0
510	20240315	115700	6002520	9200	9200	9200	9200	0
511	20240315	115600	6002520	9200	9200	9200	9200	0
512	20240315	115500	6002520	9200	9200	9200	9200	0
513	20240315	115400	6002520	9200	9200	9200	9200	0
514	20240315	115300	6002520	9200	9200	9200	9200	0
515	20240315	115200	6002520	9200	9200	9200	9200	0
516	20240315	115100	6002520	9200	9200	9200	9200	0
517	20240315	115000	6002520	9200	9200	9200	9200	0
518	20240315	114900	6002520	9200	9200	9200	9200	0
519	20240315	114800	6002520	9200	9200	9200	9200	0
520	20240315	114700	6002520	9200	9200	9200	9200	0
521	20240315	114600	6002520	9200	9200	9200	9200	0
522	20240315	114500	6002520	9200	9200	9200	9200	0
523	20240315	114400	6002520	9200	9200	9200	9200	0
524	20240315	114300	6002520	9200	9200	9200	9200	0
525	20240315	114200	6002520	9200	9200	9200	9200	0
526	20240315	114100	6002520	9200	9200	9200	9200	0
527	20240315	114000	6002520	9200	9200	9200	9200	0
528	20240315	113900	6002520	9200	9200	9200	9200	0
529	20240315	113800	6002520	9200	9200	9200	9200	0
530	20240315	113700	6002520	9200	9200	9200	9200	0
531	20240315	113600	6002520	9200	9200	9200	9200	0
532	20240315	113500	6002520	9200	9200	9200	9200	0
533	20240315	113400	6002520	9200	9200	9200	9200	0
534	20240315	113300	6002520	9200	9200	9200	9200	0
535	20240315	113200	6002520	9200	9200	9200	9200	12
536	20240315	113100	5892120	9200	9200	9200	9200	0
537	20240315	113000	5892120	9200	9200	9200	9200	0
538	20240315	112900	5892120	9200	9200	9200	9200	0
539	20240315	112800	5892120	9200	9200	9200	9200	0
540	20240315	112700	5892120	9200	9200	9200	9200	0
541	20240315	112600	5892120	9200	9200	9200	9200	0
542	20240315	112500	5892120	9200	9200	9200	9200	0
543	20240315	112400	5892120	9200	9200	9200	9200	0
544	20240315	112300	5892120	9200	9200	9200	9200	0
545	20240315	112200	5892120	9200	9200	9200	9200	0
546	20240315	112100	5892120	9200	9200	9200	9200	0
547	20240315	112000	5892120	9200	9200	9200	9200	0
548	20240315	111900	5892120	9200	9200	9200	9200	0
549	20240315	111800	5892120	9200	9200	9200	9200	0
550	20240315	111700	5892120	9200	9200	9200	9200	0
551	20240315	111600	5892120	9200	9200	9200	9200	0
552	20240315	111500	5892120	9200	9200	9200	9200	0
553	20240315	111400	5892120	9200	9200	9200	9200	0
554	20240315	111300	5892120	9200	9200	9200	9200	0
555	20240315	111200	5892120	9200	9200	9200	9200	0
556	20240315	111100	5892120	9200	9200	9200	9200	0
557	20240315	111000	5892120	9200	9200	9200	9200	0
558	20240315	110900	5892120	9200	9200	9200	9200	0
559	20240315	110800	5892120	9200	9200	9200	9200	0
560	20240315	110700	5892120	9200	9200	9200	9200	0
561	20240315	110600	5892120	9200	9200	9200	9200	0
562	20240315	110500	5892120	9200	9200	9200	9200	0
563	20240315	110400	5892120	9200	9200	9200	9200	0
564	20240315	110300	5892120	9200	9200	9200	9200	0
565	20240315	110200	5892120	9200	9200	9200	9200	0
566	20240315	110100	5892120	9200	9200	9200	9200	0
567	20240315	110000	5892120	9200	9200	9200	9200	0
568	20240315	105900	5892120	9200	9200	9200	9200	0
569	20240315	105800	5892120	9200	9200	9200	9200	0
570	20240315	105700	5892120	9200	9200	9200	9200	0
571	20240315	105600	5892120	9200	9200	9200	9200	0
572	20240315	105500	5892120	9200	9200	9200	9200	0
573	20240315	105400	5892120	9200	9200	9200	9200	0
574	20240315	105300	5892120	9200	9200	9200	9200	0
575	20240315	105200	5892120	9200	9200	9200	9200	0
576	20240315	105100	5892120	9200	9200	9200	9200	0
577	20240315	105000	5892120	9200	9200	9200	9200	0
578	20240315	104900	5892120	9200	9200	9200	9200	0
579	20240315	104800	5892120	9200	9200	9200	9200	0
580	20240315	104700	5892120	9200	9200	9200	9200	0
581	20240315	104600	5892120	9200	9010	9200	9010	51
582	20240315	104500	5432420	9000	9000	9000	9000	128
583	20240315	104400	4280420	9010	9200	9200	9010	151
584	20240315	104300	2919720	9190	9190	9190	9190	80
585	20240315	104200	2184520	9270	9270	9270	9270	0
586	20240315	104100	2184520	9270	9270	9270	9270	0
587	20240315	104000	2184520	9270	9270	9270	9270	0
588	20240315	103900	2184520	9270	9270	9270	9270	0
589	20240315	103800	2184520	9270	9270	9270	9270	0
590	20240315	103700	2184520	9270	9270	9270	9270	0
591	20240315	103600	2184520	9270	9270	9270	9270	0
592	20240315	103500	2184520	9270	9270	9270	9270	0
593	20240315	103400	2184520	9270	9270	9270	9270	0
594	20240315	103300	2184520	9270	9270	9270	9270	0
595	20240315	103200	2184520	9270	9270	9270	9270	0
596	20240315	103100	2184520	9270	9270	9270	9270	0
597	20240315	103000	2184520	9270	9270	9270	9270	0
598	20240315	102900	2184520	9270	9270	9270	9270	0
599	20240315	102800	2184520	9270	9270	9270	9270	0
600	20240315	102700	2184520	9270	9270	9270	9270	0
601	20240315	102600	2184520	9270	9270	9270	9270	8
602	20240315	102500	2110360	9000	9010	9010	9000	100
603	20240315	102400	1210170	9380	9380	9380	9380	0
604	20240315	102300	1210170	9380	9380	9380	9380	0
605	20240315	102200	1210170	9380	9380	9380	9380	0
606	20240315	102100	1210170	9380	9380	9380	9380	0
607	20240315	102000	1210170	9380	9380	9380	9380	0
608	20240315	101900	1210170	9380	9380	9380	9380	0
609	20240315	101800	1210170	9380	9380	9380	9380	0
610	20240315	101700	1210170	9380	9380	9380	9380	0
611	20240315	101600	1210170	9380	9380	9380	9380	0
612	20240315	101500	1210170	9380	9380	9380	9380	0
613	20240315	101400	1210170	9380	9380	9380	9380	0
614	20240315	101300	1210170	9380	9380	9380	9380	0
615	20240315	101200	1210170	9380	9380	9380	9380	0
616	20240315	101100	1210170	9380	9380	9380	9380	0
617	20240315	101000	1210170	9380	9380	9380	9380	0
618	20240315	100900	1210170	9380	9380	9380	9380	0
619	20240315	100800	1210170	9380	9380	9380	9380	0
620	20240315	100700	1210170	9380	9380	9380	9380	0
621	20240315	100600	1210170	9380	9380	9380	9380	0
622	20240315	100500	1210170	9380	9380	9380	9380	0
623	20240315	100400	1210170	9380	9380	9380	9380	0
624	20240315	100300	1210170	9380	9380	9380	9380	0
625	20240315	100200	1210170	9380	9380	9380	9380	0
626	20240315	100100	1210170	9380	9010	9380	9010	62
627	20240315	100000	651180	9890	9890	9890	9890	0
628	20240315	095900	651180	9890	9890	9890	9890	0
629	20240315	095800	651180	9890	9890	9890	9890	0
630	20240315	095700	651180	9890	9890	9890	9890	0
631	20240315	095600	651180	9890	9890	9890	9890	0
632	20240315	095500	651180	9890	9890	9890	9890	0
633	20240315	095400	651180	9890	9890	9890	9890	0
634	20240315	095300	651180	9890	9890	9890	9890	0
635	20240315	095200	651180	9890	9890	9890	9890	0
636	20240315	095100	651180	9890	9890	9890	9890	0
637	20240315	095000	651180	9890	9890	9890	9890	0
638	20240315	094900	651180	9890	9890	9890	9890	0
639	20240315	094800	651180	9890	9890	9890	9890	0
640	20240315	094700	651180	9890	9890	9890	9890	0
641	20240315	094600	651180	9890	9890	9890	9890	0
642	20240315	094500	651180	9890	9890	9890	9890	0
643	20240315	094400	651180	9890	9890	9890	9890	0
644	20240315	094300	651180	9890	9890	9890	9890	0
645	20240315	094200	651180	9890	9890	9890	9890	0
646	20240315	094100	651180	9890	9890	9890	9890	0
647	20240315	094000	651180	9890	9890	9890	9890	0
648	20240315	093900	651180	9890	9890	9890	9890	0
649	20240315	093800	651180	9890	9890	9890	9890	0
650	20240315	093700	651180	9890	9890	9890	9890	0
651	20240315	093600	651180	9890	9890	9890	9890	0
652	20240315	093500	651180	9890	9890	9890	9890	0
653	20240315	093400	651180	9890	9890	9890	9890	0
654	20240315	093300	651180	9890	9890	9890	9890	0
655	20240315	093200	651180	9890	9890	9890	9890	0
656	20240315	093100	651180	9890	9890	9890	9890	0
657	20240315	093000	651180	9890	9890	9890	9890	0
658	20240315	092900	651180	9890	9890	9890	9890	0
659	20240315	092800	651180	9890	9890	9890	9890	0
660	20240315	092700	651180	9890	9890	9890	9890	0
661	20240315	092600	651180	9890	9890	9890	9890	0
662	20240315	092500	651180	9890	9890	9890	9890	0
663	20240315	092400	651180	9890	9890	9890	9890	0
664	20240315	092300	651180	9890	9890	9890	9890	0
665	20240315	092200	651180	9890	9890	9890	9890	0
666	20240315	092100	651180	9890	9890	9890	9890	0
667	20240315	092000	651180	9890	9890	9890	9890	0
668	20240315	091900	651180	9890	9890	9890	9890	0
669	20240315	091800	651180	9890	9890	9890	9890	0
670	20240315	091700	651180	9890	9200	9890	9200	6
671	20240315	091600	595290	9900	9400	9900	9400	12
672	20240315	091500	479890	9400	9600	9600	9400	10
673	20240315	091400	384890	10000	10000	10000	10000	0
674	20240315	091300	384890	10000	10000	10000	10000	0
675	20240315	091200	384890	10000	10000	10000	10000	0
676	20240315	091100	384890	10000	10000	10000	10000	0
677	20240315	091000	384890	10000	10000	10000	10000	0
678	20240315	090900	384890	10000	10000	10000	10000	0
679	20240315	090800	384890	10000	10000	10000	10000	0
680	20240315	090700	384890	10000	10000	10000	10000	0
681	20240315	090600	384890	10000	10000	10000	10000	0
682	20240315	090500	384890	10000	10000	10000	10000	0
683	20240315	090400	384890	10000	10000	10000	10000	0
684	20240315	090300	384890	10000	9600	10000	9600	20
685	20240315	090200	186600	9600	9200	9600	9200	19
686	20240315	090100	9200	9200	9200	9200	9200	1
687	20240315	090000	0	9180	9180	9180	9180	0