KissMeData/206950/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200900	2744245	2295	2335	2335	2295	9
3	20240328	200800	2744245	2295	2295	2295	2295	0
4	20240328	200700	2744245	2295	2295	2295	2295	0
5	20240328	200600	2744245	2295	2295	2295	2295	0
6	20240328	200500	2744245	2295	2295	2295	2295	0
7	20240328	200400	2744245	2295	2295	2295	2295	0
8	20240328	200300	2744245	2295	2295	2295	2295	0
9	20240328	200200	2744245	2295	2295	2295	2295	0
10	20240328	200100	2744245	2295	2295	2295	2295	0
11	20240328	200000	2744245	2295	2295	2295	2295	0
12	20240328	195900	2744245	2295	2295	2295	2295	0
13	20240328	195800	2744245	2295	2295	2295	2295	0
14	20240328	195700	2744245	2295	2295	2295	2295	0
15	20240328	195600	2744245	2295	2295	2295	2295	0
16	20240328	195500	2744245	2295	2295	2295	2295	0
17	20240328	195400	2744245	2295	2295	2295	2295	0
18	20240328	195300	2744245	2295	2295	2295	2295	0
19	20240328	195200	2744245	2295	2295	2295	2295	0
20	20240328	195100	2744245	2295	2295	2295	2295	0
21	20240328	195000	2744245	2295	2295	2295	2295	0
22	20240328	194900	2744245	2295	2295	2295	2295	0
23	20240328	194800	2744245	2295	2295	2295	2295	0
24	20240328	194700	2744245	2295	2295	2295	2295	0
25	20240328	194600	2744245	2295	2295	2295	2295	0
26	20240328	194500	2744245	2295	2295	2295	2295	0
27	20240328	194400	2744245	2295	2295	2295	2295	0
28	20240328	194300	2744245	2295	2295	2295	2295	0
29	20240328	194200	2744245	2295	2295	2295	2295	0
30	20240328	194100	2744245	2295	2295	2295	2295	0
31	20240328	194000	2744245	2295	2295	2295	2295	0
32	20240328	193900	2744245	2295	2335	2335	2295	9
33	20240328	193800	2744245	2295	2295	2295	2295	0
34	20240328	193700	2744245	2295	2295	2295	2295	0
35	20240328	193600	2744245	2295	2295	2295	2295	0
36	20240328	193500	2744245	2295	2295	2295	2295	0
37	20240328	193400	2744245	2295	2295	2295	2295	0
38	20240328	193300	2744245	2295	2295	2295	2295	0
39	20240328	193200	2744245	2295	2295	2295	2295	0
40	20240328	193100	2744245	2295	2295	2295	2295	0
41	20240328	193000	2744245	2295	2295	2295	2295	0
42	20240328	192900	2744245	2295	2295	2295	2295	0
43	20240328	192800	2744245	2295	2295	2295	2295	0
44	20240328	192700	2744245	2295	2295	2295	2295	0
45	20240328	192600	2744245	2295	2295	2295	2295	0
46	20240328	192500	2744245	2295	2295	2295	2295	0
47	20240328	192400	2744245	2295	2295	2295	2295	0
48	20240328	192300	2744245	2295	2295	2295	2295	0
49	20240328	192200	2744245	2295	2295	2295	2295	0
50	20240328	192100	2744245	2295	2295	2295	2295	0
51	20240328	192000	2744245	2295	2295	2295	2295	0
52	20240328	191900	2744245	2295	2295	2295	2295	0
53	20240328	191800	2744245	2295	2295	2295	2295	0
54	20240328	191700	2744245	2295	2295	2295	2295	0
55	20240328	191600	2744245	2295	2295	2295	2295	0
56	20240328	191500	2744245	2295	2295	2295	2295	0
57	20240328	191400	2744245	2295	2295	2295	2295	0
58	20240328	191300	2744245	2295	2295	2295	2295	0
59	20240328	191200	2744245	2295	2295	2295	2295	0
60	20240328	191100	2744245	2295	2295	2295	2295	0
61	20240328	191000	2744245	2295	2295	2295	2295	0
62	20240328	190900	2744245	2295	2335	2335	2295	9
63	20240328	190800	2744245	2295	2295	2295	2295	0
64	20240328	190700	2744245	2295	2295	2295	2295	0
65	20240328	190600	2744245	2295	2295	2295	2295	0
66	20240328	190500	2744245	2295	2295	2295	2295	0
67	20240328	190400	2744245	2295	2295	2295	2295	0
68	20240328	190300	2744245	2295	2295	2295	2295	0
69	20240328	190200	2744245	2295	2295	2295	2295	0
70	20240328	190100	2744245	2295	2295	2295	2295	0
71	20240328	190000	2744245	2295	2295	2295	2295	0
72	20240328	185900	2744245	2295	2295	2295	2295	0
73	20240328	185800	2744245	2295	2295	2295	2295	0
74	20240328	185700	2744245	2295	2295	2295	2295	0
75	20240328	185600	2744245	2295	2295	2295	2295	0
76	20240328	185500	2744245	2295	2295	2295	2295	0
77	20240328	185400	2744245	2295	2295	2295	2295	0
78	20240328	185300	2744245	2295	2295	2295	2295	0
79	20240328	185200	2744245	2295	2295	2295	2295	0
80	20240328	185100	2744245	2295	2295	2295	2295	0
81	20240328	185000	2744245	2295	2295	2295	2295	0
82	20240328	184900	2744245	2295	2295	2295	2295	0
83	20240328	184800	2744245	2295	2295	2295	2295	0
84	20240328	184700	2744245	2295	2295	2295	2295	0
85	20240328	184600	2744245	2295	2295	2295	2295	0
86	20240328	184500	2744245	2295	2295	2295	2295	0
87	20240328	184400	2744245	2295	2295	2295	2295	0
88	20240328	184300	2744245	2295	2295	2295	2295	0
89	20240328	184200	2744245	2295	2295	2295	2295	0
90	20240328	184100	2744245	2295	2295	2295	2295	0
91	20240328	184000	2744245	2295	2295	2295	2295	0
92	20240328	183900	2744245	2295	2335	2335	2295	9
93	20240328	183800	2744245	2295	2295	2295	2295	0
94	20240328	183700	2744245	2295	2295	2295	2295	0
95	20240328	183600	2744245	2295	2295	2295	2295	0
96	20240328	183500	2744245	2295	2295	2295	2295	0
97	20240328	183400	2744245	2295	2295	2295	2295	0
98	20240328	183300	2744245	2295	2295	2295	2295	0
99	20240328	183200	2744245	2295	2295	2295	2295	0
100	20240328	183100	2744245	2295	2295	2295	2295	0
101	20240328	183000	2744245	2295	2295	2295	2295	0
102	20240328	182900	2744245	2295	2295	2295	2295	0
103	20240328	182800	2744245	2295	2295	2295	2295	0
104	20240328	182700	2744245	2295	2295	2295	2295	0
105	20240328	182600	2744245	2295	2295	2295	2295	0
106	20240328	182500	2744245	2295	2295	2295	2295	0
107	20240328	182400	2744245	2295	2295	2295	2295	0
108	20240328	182300	2744245	2295	2295	2295	2295	0
109	20240328	182200	2744245	2295	2295	2295	2295	0
110	20240328	182100	2744245	2295	2295	2295	2295	0
111	20240328	182000	2744245	2295	2295	2295	2295	0
112	20240328	181900	2744245	2295	2295	2295	2295	0
113	20240328	181800	2744245	2295	2295	2295	2295	0
114	20240328	181700	2744245	2295	2295	2295	2295	0
115	20240328	181600	2744245	2295	2295	2295	2295	0
116	20240328	181500	2744245	2295	2295	2295	2295	0
117	20240328	181400	2744245	2295	2295	2295	2295	0
118	20240328	181300	2744245	2295	2295	2295	2295	0
119	20240328	181200	2744245	2295	2295	2295	2295	0
120	20240328	181100	2744245	2295	2295	2295	2295	0
121	20240328	181000	2744245	2295	2295	2295	2295	0
122	20240328	180900	2744245	2295	2335	2335	2295	9
123	20240328	180800	2744245	2295	2295	2295	2295	0
124	20240328	180700	2744245	2295	2295	2295	2295	0
125	20240328	180600	2744245	2295	2295	2295	2295	0
126	20240328	180500	2744245	2295	2295	2295	2295	0
127	20240328	180400	2744245	2295	2295	2295	2295	0
128	20240328	180300	2744245	2295	2295	2295	2295	0
129	20240328	180200	2744245	2295	2295	2295	2295	0
130	20240328	180100	2744245	2295	2295	2295	2295	0
131	20240328	180000	2744245	2295	2295	2295	2295	0
132	20240328	175900	2744245	2295	2295	2295	2295	0
133	20240328	175800	2744245	2295	2295	2295	2295	0
134	20240328	175700	2744245	2295	2295	2295	2295	0
135	20240328	175600	2744245	2295	2295	2295	2295	0
136	20240328	175500	2744245	2295	2295	2295	2295	0
137	20240328	175400	2744245	2295	2295	2295	2295	0
138	20240328	175300	2744245	2295	2295	2295	2295	0
139	20240328	175200	2744245	2295	2295	2295	2295	0
140	20240328	175100	2744245	2295	2295	2295	2295	0
141	20240328	175000	2744245	2295	2295	2295	2295	0
142	20240328	174900	2744245	2295	2295	2295	2295	0
143	20240328	174800	2744245	2295	2295	2295	2295	0
144	20240328	174700	2744245	2295	2295	2295	2295	0
145	20240328	174600	2744245	2295	2295	2295	2295	0
146	20240328	174500	2744245	2295	2295	2295	2295	0
147	20240328	174400	2744245	2295	2295	2295	2295	0
148	20240328	174300	2744245	2295	2295	2295	2295	0
149	20240328	174200	2744245	2295	2295	2295	2295	0
150	20240328	174100	2744245	2295	2295	2295	2295	0
151	20240328	174000	2744245	2295	2295	2295	2295	0
152	20240328	173900	2744245	2295	2335	2335	2295	9
153	20240328	173800	2744245	2295	2295	2295	2295	0
154	20240328	173700	2744245	2295	2295	2295	2295	0
155	20240328	173600	2744245	2295	2295	2295	2295	0
156	20240328	173500	2744245	2295	2295	2295	2295	0
157	20240328	173400	2744245	2295	2295	2295	2295	0
158	20240328	173300	2744245	2295	2295	2295	2295	0
159	20240328	173200	2744245	2295	2295	2295	2295	0
160	20240328	173100	2744245	2295	2295	2295	2295	0
161	20240328	173000	2744245	2295	2295	2295	2295	0
162	20240328	172900	2744245	2295	2295	2295	2295	0
163	20240328	172800	2744245	2295	2295	2295	2295	0
164	20240328	172700	2744245	2295	2295	2295	2295	0
165	20240328	172600	2744245	2295	2295	2295	2295	0
166	20240328	172500	2744245	2295	2295	2295	2295	0
167	20240328	172400	2744245	2295	2295	2295	2295	0
168	20240328	172300	2744245	2295	2295	2295	2295	0
169	20240328	172200	2744245	2295	2295	2295	2295	0
170	20240328	172100	2744245	2295	2295	2295	2295	0
171	20240328	172000	2744245	2295	2295	2295	2295	0
172	20240328	171900	2744245	2295	2295	2295	2295	0
173	20240328	171800	2744245	2295	2295	2295	2295	0
174	20240328	171700	2744245	2295	2295	2295	2295	0
175	20240328	171600	2744245	2295	2295	2295	2295	0
176	20240328	171500	2744245	2295	2295	2295	2295	0
177	20240328	171400	2744245	2295	2295	2295	2295	0
178	20240328	171300	2744245	2295	2295	2295	2295	0
179	20240328	171200	2744245	2295	2295	2295	2295	0
180	20240328	171100	2744245	2295	2295	2295	2295	0
181	20240328	171000	2744245	2295	2295	2295	2295	0
182	20240328	170900	2744245	2295	2335	2335	2295	9
183	20240328	170800	2744245	2295	2295	2295	2295	0
184	20240328	170700	2744245	2295	2295	2295	2295	0
185	20240328	170600	2744245	2295	2295	2295	2295	0
186	20240328	170500	2744245	2295	2295	2295	2295	0
187	20240328	170400	2744245	2295	2295	2295	2295	0
188	20240328	170300	2744245	2295	2295	2295	2295	0
189	20240328	170200	2744245	2295	2295	2295	2295	0
190	20240328	170100	2744245	2295	2295	2295	2295	0
191	20240328	170000	2744245	2295	2295	2295	2295	0
192	20240328	165900	2744245	2295	2295	2295	2295	0
193	20240328	165800	2744245	2295	2295	2295	2295	0
194	20240328	165700	2744245	2295	2295	2295	2295	0
195	20240328	165600	2744245	2295	2295	2295	2295	0
196	20240328	165500	2744245	2295	2295	2295	2295	0
197	20240328	165400	2744245	2295	2295	2295	2295	0
198	20240328	165300	2744245	2295	2295	2295	2295	0
199	20240328	165200	2744245	2295	2295	2295	2295	0
200	20240328	165100	2744245	2295	2295	2295	2295	0
201	20240328	165000	2744245	2295	2295	2295	2295	0
202	20240328	164900	2744245	2295	2295	2295	2295	0
203	20240328	164800	2744245	2295	2295	2295	2295	0
204	20240328	164700	2744245	2295	2295	2295	2295	0
205	20240328	164600	2744245	2295	2295	2295	2295	0
206	20240328	164500	2744245	2295	2295	2295	2295	0
207	20240328	164400	2744245	2295	2295	2295	2295	0
208	20240328	164300	2744245	2295	2295	2295	2295	0
209	20240328	164200	2744245	2295	2295	2295	2295	0
210	20240328	164100	2744245	2295	2295	2295	2295	0
211	20240328	164000	2744245	2295	2295	2295	2295	0
212	20240328	163900	2744245	2295	2335	2335	2295	9
213	20240328	163800	2744245	2295	2295	2295	2295	0
214	20240328	163700	2744245	2295	2295	2295	2295	0
215	20240328	163600	2744245	2295	2295	2295	2295	0
216	20240328	163500	2744245	2295	2295	2295	2295	0
217	20240328	163400	2744245	2295	2295	2295	2295	0
218	20240328	163300	2744245	2295	2295	2295	2295	0
219	20240328	163200	2744245	2295	2295	2295	2295	0
220	20240328	163100	2744245	2295	2295	2295	2295	0
221	20240328	163000	2744245	2295	2295	2295	2295	0
222	20240328	162900	2744245	2295	2295	2295	2295	0
223	20240328	162800	2744245	2295	2295	2295	2295	0
224	20240328	162700	2744245	2295	2295	2295	2295	0
225	20240328	162600	2744245	2295	2295	2295	2295	0
226	20240328	162500	2744245	2295	2295	2295	2295	0
227	20240328	162400	2744245	2295	2295	2295	2295	0
228	20240328	162300	2744245	2295	2295	2295	2295	0
229	20240328	162200	2744245	2295	2295	2295	2295	0
230	20240328	162100	2744245	2295	2295	2295	2295	0
231	20240328	162000	2744245	2295	2295	2295	2295	0
232	20240328	161900	2744245	2295	2295	2295	2295	0
233	20240328	161800	2744245	2295	2295	2295	2295	0
234	20240328	161700	2744245	2295	2295	2295	2295	0
235	20240328	161600	2744245	2295	2295	2295	2295	0
236	20240328	161500	2744245	2295	2295	2295	2295	0
237	20240328	161400	2744245	2295	2295	2295	2295	0
238	20240328	161300	2744245	2295	2295	2295	2295	0
239	20240328	161200	2744245	2295	2295	2295	2295	0
240	20240328	161100	2744245	2295	2295	2295	2295	0
241	20240328	161000	2744245	2295	2295	2295	2295	0
242	20240328	160900	2744245	2295	2335	2335	2295	9
243	20240328	160800	2744245	2295	2295	2295	2295	0
244	20240328	160700	2744245	2295	2295	2295	2295	0
245	20240328	160600	2744245	2295	2295	2295	2295	0
246	20240328	160500	2744245	2295	2295	2295	2295	0
247	20240328	160400	2744245	2295	2295	2295	2295	0
248	20240328	160300	2744245	2295	2295	2295	2295	0
249	20240328	160200	2744245	2295	2295	2295	2295	0
250	20240328	160100	2744245	2295	2295	2295	2295	0
251	20240328	160000	2744245	2295	2295	2295	2295	0
252	20240328	155900	2744245	2295	2295	2295	2295	0
253	20240328	155800	2744245	2295	2295	2295	2295	0
254	20240328	155700	2744245	2295	2295	2295	2295	0
255	20240328	155600	2744245	2295	2295	2295	2295	0
256	20240328	155500	2744245	2295	2295	2295	2295	0
257	20240328	155400	2744245	2295	2295	2295	2295	0
258	20240328	155300	2744245	2295	2295	2295	2295	0
259	20240328	155200	2744245	2295	2295	2295	2295	0
260	20240328	155100	2744245	2295	2295	2295	2295	0
261	20240328	155000	2744245	2295	2295	2295	2295	0
262	20240328	154900	2744245	2295	2295	2295	2295	0
263	20240328	154800	2744245	2295	2295	2295	2295	0
264	20240328	154700	2744245	2295	2295	2295	2295	0
265	20240328	154600	2744245	2295	2295	2295	2295	0
266	20240328	154500	2744245	2295	2295	2295	2295	0
267	20240328	154400	2744245	2295	2295	2295	2295	0
268	20240328	154300	2744245	2295	2295	2295	2295	0
269	20240328	154200	2744245	2295	2295	2295	2295	0
270	20240328	154100	2744245	2295	2295	2295	2295	0
271	20240328	154000	2744245	2295	2295	2295	2295	0
272	20240328	153900	2744245	2295	2335	2335	2295	9
273	20240328	153800	2744245	2295	2295	2295	2295	0
274	20240328	153700	2744245	2295	2295	2295	2295	0
275	20240328	153600	2744245	2295	2295	2295	2295	0
276	20240328	153500	2744245	2295	2295	2295	2295	0
277	20240328	153400	2744245	2295	2295	2295	2295	0
278	20240328	153300	2744245	2295	2295	2295	2295	0
279	20240328	153200	2744245	2295	2295	2295	2295	0
280	20240328	153100	2744245	2295	2295	2295	2295	0
281	20240328	153000	2744245	2295	2295	2295	2295	0
282	20240328	152900	2744245	2295	2295	2295	2295	0
283	20240328	152800	2744245	2295	2295	2295	2295	0
284	20240328	152700	2744245	2295	2295	2295	2295	0
285	20240328	152600	2744245	2295	2295	2295	2295	0
286	20240328	152500	2744245	2295	2295	2295	2295	0
287	20240328	152400	2744245	2295	2295	2295	2295	0
288	20240328	152300	2744245	2295	2295	2295	2295	0
289	20240328	152200	2744245	2295	2295	2295	2295	0
290	20240328	152100	2744245	2295	2295	2295	2295	0
291	20240328	152000	2744245	2295	2295	2295	2295	0
292	20240328	151900	2744245	2295	2295	2295	2295	0
293	20240328	151800	2744245	2295	2295	2295	2295	0
294	20240328	151700	2744245	2295	2295	2295	2295	0
295	20240328	151600	2744245	2295	2295	2295	2295	0
296	20240328	151500	2744245	2295	2295	2295	2295	0
297	20240328	151400	2744245	2295	2295	2295	2295	0
298	20240328	151300	2744245	2295	2295	2295	2295	0
299	20240328	151200	2744245	2295	2295	2295	2295	0
300	20240328	151100	2744245	2295	2295	2295	2295	0
301	20240328	151000	2744245	2295	2295	2295	2295	0
302	20240328	150900	2744245	2295	2295	2295	2295	0
303	20240328	150800	2744245	2295	2295	2295	2295	0
304	20240328	150700	2744245	2295	2295	2295	2295	0
305	20240328	150600	2744245	2295	2295	2295	2295	0
306	20240328	150500	2744245	2295	2295	2295	2295	0
307	20240328	150400	2744245	2295	2295	2295	2295	0
308	20240328	150300	2744245	2295	2295	2295	2295	0
309	20240328	150200	2744245	2295	2295	2295	2295	0
310	20240328	150100	2744245	2295	2295	2295	2295	0
311	20240328	150000	2744245	2295	2295	2295	2295	0
312	20240328	145900	2744245	2295	2295	2295	2295	0
313	20240328	145800	2744245	2295	2295	2295	2295	0
314	20240328	145700	2744245	2295	2295	2295	2295	0
315	20240328	145600	2744245	2295	2295	2295	2295	0
316	20240328	145500	2744245	2295	2335	2335	2295	9
317	20240328	145400	2723550	2290	2290	2290	2290	0
318	20240328	145300	2723550	2290	2290	2290	2290	0
319	20240328	145200	2723550	2290	2290	2290	2290	0
320	20240328	145100	2723550	2290	2290	2290	2290	0
321	20240328	145000	2723550	2290	2290	2290	2290	0
322	20240328	144900	2723550	2290	2290	2290	2290	0
323	20240328	144800	2723550	2290	2290	2290	2290	0
324	20240328	144700	2723550	2290	2290	2290	2290	0
325	20240328	144600	2723550	2290	2290	2290	2290	0
326	20240328	144500	2723550	2290	2290	2290	2290	0
327	20240328	144400	2723550	2290	2290	2290	2290	0
328	20240328	144300	2723550	2290	2290	2290	2290	0
329	20240328	144200	2723550	2290	2290	2290	2290	0
330	20240328	144100	2723550	2290	2290	2290	2290	0
331	20240328	144000	2723550	2290	2290	2290	2290	0
332	20240328	143900	2723550	2290	2290	2290	2290	0
333	20240328	143800	2723550	2290	2290	2290	2290	0
334	20240328	143700	2723550	2290	2290	2290	2290	0
335	20240328	143600	2723550	2290	2290	2290	2290	0
336	20240328	143500	2723550	2290	2290	2290	2290	0
337	20240328	143400	2723550	2290	2290	2290	2290	0
338	20240328	143300	2723550	2290	2290	2290	2290	0
339	20240328	143200	2723550	2290	2290	2290	2290	0
340	20240328	143100	2723550	2290	2290	2290	2290	0
341	20240328	143000	2723550	2290	2290	2290	2290	0
342	20240328	142900	2723550	2290	2290	2290	2290	0
343	20240328	142800	2723550	2290	2290	2290	2290	0
344	20240328	142700	2723550	2290	2290	2290	2290	0
345	20240328	142600	2723550	2290	2290	2290	2290	5
346	20240328	142500	2712100	2350	2350	2350	2350	0
347	20240328	142400	2712100	2350	2350	2350	2350	0
348	20240328	142300	2712100	2350	2350	2350	2350	0
349	20240328	142200	2712100	2350	2350	2350	2350	0
350	20240328	142100	2712100	2350	2350	2350	2350	0
351	20240328	142000	2712100	2350	2350	2350	2350	0
352	20240328	141900	2712100	2350	2350	2350	2350	0
353	20240328	141800	2712100	2350	2350	2350	2350	0
354	20240328	141700	2712100	2350	2350	2350	2350	0
355	20240328	141600	2712100	2350	2350	2350	2350	0
356	20240328	141500	2712100	2350	2350	2350	2350	0
357	20240328	141400	2712100	2350	2350	2350	2350	0
358	20240328	141300	2712100	2350	2350	2350	2350	0
359	20240328	141200	2712100	2350	2350	2350	2350	0
360	20240328	141100	2712100	2350	2350	2350	2350	0
361	20240328	141000	2712100	2350	2350	2350	2350	0
362	20240328	140900	2712100	2350	2350	2350	2350	0
363	20240328	140800	2712100	2350	2350	2350	2350	0
364	20240328	140700	2712100	2350	2350	2350	2350	0
365	20240328	140600	2712100	2350	2350	2350	2350	0
366	20240328	140500	2712100	2350	2350	2350	2350	0
367	20240328	140400	2712100	2350	2350	2350	2350	0
368	20240328	140300	2712100	2350	2350	2350	2350	0
369	20240328	140200	2712100	2350	2350	2350	2350	0
370	20240328	140100	2712100	2350	2350	2350	2350	0
371	20240328	140000	2712100	2350	2350	2350	2350	0
372	20240328	135900	2712100	2350	2350	2350	2350	0
373	20240328	135800	2712100	2350	2350	2350	2350	0
374	20240328	135700	2712100	2350	2350	2350	2350	0
375	20240328	135600	2712100	2350	2350	2350	2350	0
376	20240328	135500	2712100	2350	2350	2350	2350	0
377	20240328	135400	2712100	2350	2350	2350	2350	0
378	20240328	135300	2712100	2350	2350	2350	2350	0
379	20240328	135200	2712100	2350	2350	2350	2350	0
380	20240328	135100	2712100	2350	2350	2350	2350	0
381	20240328	135000	2712100	2350	2350	2350	2350	0
382	20240328	134900	2712100	2350	2350	2350	2350	0
383	20240328	134800	2712100	2350	2350	2350	2350	0
384	20240328	134700	2712100	2350	2350	2350	2350	0
385	20240328	134600	2712100	2350	2350	2350	2350	0
386	20240328	134500	2712100	2350	2350	2350	2350	0
387	20240328	134400	2712100	2350	2350	2350	2350	0
388	20240328	134300	2712100	2350	2350	2350	2350	0
389	20240328	134200	2712100	2350	2350	2350	2350	0
390	20240328	134100	2712100	2350	2350	2350	2350	0
391	20240328	134000	2712100	2350	2350	2350	2350	0
392	20240328	133900	2712100	2350	2350	2350	2350	0
393	20240328	133800	2712100	2350	2350	2350	2350	0
394	20240328	133700	2712100	2350	2350	2350	2350	0
395	20240328	133600	2712100	2350	2350	2350	2350	0
396	20240328	133500	2712100	2350	2350	2350	2350	0
397	20240328	133400	2712100	2350	2350	2350	2350	0
398	20240328	133300	2712100	2350	2350	2350	2350	0
399	20240328	133200	2712100	2350	2350	2350	2350	0
400	20240328	133100	2712100	2350	2350	2350	2350	0
401	20240328	133000	2712100	2350	2350	2350	2350	0
402	20240328	132900	2712100	2350	2350	2350	2350	0
403	20240328	132800	2712100	2350	2350	2350	2350	0
404	20240328	132700	2712100	2350	2350	2350	2350	0
405	20240328	132600	2712100	2350	2350	2350	2350	0
406	20240328	132500	2712100	2350	2350	2350	2350	0
407	20240328	132400	2712100	2350	2350	2350	2350	0
408	20240328	132300	2712100	2350	2350	2350	2350	0
409	20240328	132200	2712100	2350	2350	2350	2350	0
410	20240328	132100	2712100	2350	2350	2350	2350	0
411	20240328	132000	2712100	2350	2350	2350	2350	0
412	20240328	131900	2712100	2350	2350	2350	2350	0
413	20240328	131800	2712100	2350	2350	2350	2350	0
414	20240328	131700	2712100	2350	2350	2350	2350	0
415	20240328	131600	2712100	2350	2350	2350	2350	0
416	20240328	131500	2712100	2350	2350	2350	2350	0
417	20240328	131400	2712100	2350	2350	2350	2350	0
418	20240328	131300	2712100	2350	2350	2350	2350	0
419	20240328	131200	2712100	2350	2350	2350	2350	0
420	20240328	131100	2712100	2350	2350	2350	2350	0
421	20240328	131000	2712100	2350	2350	2350	2350	0
422	20240328	130900	2712100	2350	2350	2350	2350	0
423	20240328	130800	2712100	2350	2350	2350	2350	0
424	20240328	130700	2712100	2350	2350	2350	2350	0
425	20240328	130600	2712100	2350	2350	2350	2350	0
426	20240328	130500	2712100	2350	2350	2350	2350	0
427	20240328	130400	2712100	2350	2350	2350	2350	0
428	20240328	130300	2712100	2350	2350	2350	2350	0
429	20240328	130200	2712100	2350	2350	2350	2350	0
430	20240328	130100	2712100	2350	2350	2350	2350	0
431	20240328	130000	2712100	2350	2350	2350	2350	0
432	20240328	125900	2712100	2350	2350	2350	2350	0
433	20240328	125800	2712100	2350	2350	2350	2350	0
434	20240328	125700	2712100	2350	2350	2350	2350	0
435	20240328	125600	2712100	2350	2350	2350	2350	0
436	20240328	125500	2712100	2350	2350	2350	2350	0
437	20240328	125400	2712100	2350	2350	2350	2350	0
438	20240328	125300	2712100	2350	2350	2350	2350	0
439	20240328	125200	2712100	2350	2350	2350	2350	0
440	20240328	125100	2712100	2350	2350	2350	2350	0
441	20240328	125000	2712100	2350	2350	2350	2350	0
442	20240328	124900	2712100	2350	2350	2350	2350	0
443	20240328	124800	2712100	2350	2350	2350	2350	0
444	20240328	124700	2712100	2350	2350	2350	2350	0
445	20240328	124600	2712100	2350	2350	2350	2350	0
446	20240328	124500	2712100	2350	2350	2350	2350	0
447	20240328	124400	2712100	2350	2350	2350	2350	0
448	20240328	124300	2712100	2350	2350	2350	2350	0
449	20240328	124200	2712100	2350	2350	2350	2350	0
450	20240328	124100	2712100	2350	2350	2350	2350	0
451	20240328	124000	2712100	2350	2350	2350	2350	0
452	20240328	123900	2712100	2350	2350	2350	2350	0
453	20240328	123800	2712100	2350	2350	2350	2350	0
454	20240328	123700	2712100	2350	2350	2350	2350	0
455	20240328	123600	2712100	2350	2350	2350	2350	0
456	20240328	123500	2712100	2350	2350	2350	2350	0
457	20240328	123400	2712100	2350	2350	2350	2350	0
458	20240328	123300	2712100	2350	2350	2350	2350	0
459	20240328	123200	2712100	2350	2350	2350	2350	0
460	20240328	123100	2712100	2350	2350	2350	2350	0
461	20240328	123000	2712100	2350	2350	2350	2350	0
462	20240328	122900	2712100	2350	2350	2350	2350	0
463	20240328	122800	2712100	2350	2350	2350	2350	0
464	20240328	122700	2712100	2350	2350	2350	2350	0
465	20240328	122600	2712100	2350	2350	2350	2350	0
466	20240328	122500	2712100	2350	2350	2350	2350	0
467	20240328	122400	2712100	2350	2350	2350	2350	0
468	20240328	122300	2712100	2350	2350	2350	2350	0
469	20240328	122200	2712100	2350	2350	2350	2350	0
470	20240328	122100	2712100	2350	2350	2350	2350	0
471	20240328	122000	2712100	2350	2350	2350	2350	0
472	20240328	121900	2712100	2350	2350	2350	2350	0
473	20240328	121800	2712100	2350	2350	2350	2350	0
474	20240328	121700	2712100	2350	2350	2350	2350	0
475	20240328	121600	2712100	2350	2350	2350	2350	0
476	20240328	121500	2712100	2350	2350	2350	2350	0
477	20240328	121400	2712100	2350	2350	2350	2350	0
478	20240328	121300	2712100	2350	2350	2350	2350	0
479	20240328	121200	2712100	2350	2350	2350	2350	0
480	20240328	121100	2712100	2350	2350	2350	2350	0
481	20240328	121000	2712100	2350	2350	2350	2350	0
482	20240328	120900	2712100	2350	2350	2350	2350	0
483	20240328	120800	2712100	2350	2350	2350	2350	0
484	20240328	120700	2712100	2350	2350	2350	2350	0
485	20240328	120600	2712100	2350	2350	2350	2350	0
486	20240328	120500	2712100	2350	2350	2350	2350	0
487	20240328	120400	2712100	2350	2350	2350	2350	0
488	20240328	120300	2712100	2350	2350	2350	2350	0
489	20240328	120200	2712100	2350	2350	2350	2350	0
490	20240328	120100	2712100	2350	2350	2350	2350	0
491	20240328	120000	2712100	2350	2350	2350	2350	0
492	20240328	115900	2712100	2350	2350	2350	2350	0
493	20240328	115800	2712100	2350	2350	2350	2350	0
494	20240328	115700	2712100	2350	2350	2350	2350	0
495	20240328	115600	2712100	2350	2350	2350	2350	0
496	20240328	115500	2712100	2350	2350	2350	2350	0
497	20240328	115400	2712100	2350	2350	2350	2350	0
498	20240328	115300	2712100	2350	2350	2350	2350	0
499	20240328	115200	2712100	2350	2350	2350	2350	0
500	20240328	115100	2712100	2350	2350	2350	2350	0
501	20240328	115000	2712100	2350	2350	2350	2350	0
502	20240328	114900	2712100	2350	2350	2350	2350	0
503	20240328	114800	2712100	2350	2350	2350	2350	0
504	20240328	114700	2712100	2350	2350	2350	2350	0
505	20240328	114600	2712100	2350	2350	2350	2350	0
506	20240328	114500	2712100	2350	2350	2350	2350	0
507	20240328	114400	2712100	2350	2350	2350	2350	0
508	20240328	114300	2712100	2350	2350	2350	2350	0
509	20240328	114200	2712100	2350	2350	2350	2350	0
510	20240328	114100	2712100	2350	2350	2350	2350	0
511	20240328	114000	2712100	2350	2350	2350	2350	0
512	20240328	113900	2712100	2350	2350	2350	2350	0
513	20240328	113800	2712100	2350	2350	2350	2350	0
514	20240328	113700	2712100	2350	2350	2350	2350	0
515	20240328	113600	2712100	2350	2350	2350	2350	0
516	20240328	113500	2712100	2350	2350	2350	2350	0
517	20240328	113400	2712100	2350	2350	2350	2350	0
518	20240328	113300	2712100	2350	2350	2350	2350	0
519	20240328	113200	2712100	2350	2350	2350	2350	0
520	20240328	113100	2712100	2350	2350	2350	2350	0
521	20240328	113000	2712100	2350	2350	2350	2350	0
522	20240328	112900	2712100	2350	2350	2350	2350	0
523	20240328	112800	2712100	2350	2350	2350	2350	0
524	20240328	112700	2712100	2350	2350	2350	2350	0
525	20240328	112600	2712100	2350	2350	2350	2350	0
526	20240328	112500	2712100	2350	2350	2350	2350	0
527	20240328	112400	2712100	2350	2350	2350	2350	0
528	20240328	112300	2712100	2350	2350	2350	2350	0
529	20240328	112200	2712100	2350	2350	2350	2350	0
530	20240328	112100	2712100	2350	2350	2350	2350	0
531	20240328	112000	2712100	2350	2350	2350	2350	0
532	20240328	111900	2712100	2350	2350	2350	2350	0
533	20240328	111800	2712100	2350	2350	2350	2350	0
534	20240328	111700	2712100	2350	2350	2350	2350	0
535	20240328	111600	2712100	2350	2350	2350	2350	0
536	20240328	111500	2712100	2350	2350	2350	2350	0
537	20240328	111400	2712100	2350	2350	2350	2350	0
538	20240328	111300	2712100	2350	2350	2350	2350	0
539	20240328	111200	2712100	2350	2350	2350	2350	0
540	20240328	111100	2712100	2350	2350	2350	2350	0
541	20240328	111000	2712100	2350	2350	2350	2350	0
542	20240328	110900	2712100	2350	2350	2350	2350	0
543	20240328	110800	2712100	2350	2350	2350	2350	0
544	20240328	110700	2712100	2350	2350	2350	2350	0
545	20240328	110600	2712100	2350	2350	2350	2350	0
546	20240328	110500	2712100	2350	2350	2350	2350	0
547	20240328	110400	2712100	2350	2350	2350	2350	0
548	20240328	110300	2712100	2350	2350	2350	2350	0
549	20240328	110200	2712100	2350	2350	2350	2350	0
550	20240328	110100	2712100	2350	2350	2350	2350	0
551	20240328	110000	2712100	2350	2350	2350	2350	0
552	20240328	105900	2712100	2350	2350	2350	2350	0
553	20240328	105800	2712100	2350	2350	2350	2350	0
554	20240328	105700	2712100	2350	2350	2350	2350	0
555	20240328	105600	2712100	2350	2350	2350	2350	0
556	20240328	105500	2712100	2350	2350	2350	2350	0
557	20240328	105400	2712100	2350	2350	2350	2350	0
558	20240328	105300	2712100	2350	2350	2350	2350	0
559	20240328	105200	2712100	2350	2350	2350	2350	0
560	20240328	105100	2712100	2350	2350	2350	2350	0
561	20240328	105000	2712100	2350	2350	2350	2350	0
562	20240328	104900	2712100	2350	2350	2350	2350	0
563	20240328	104800	2712100	2350	2350	2350	2350	0
564	20240328	104700	2712100	2350	2350	2350	2350	1
565	20240328	104600	2709750	2545	2545	2545	2545	0
566	20240328	104500	2709750	2545	2545	2545	2545	0
567	20240328	104400	2709750	2545	2545	2545	2545	0
568	20240328	104300	2709750	2545	2545	2545	2545	0
569	20240328	104200	2709750	2545	2545	2545	2545	0
570	20240328	104100	2709750	2545	2545	2545	2545	0
571	20240328	104000	2709750	2545	2545	2545	2545	0
572	20240328	103900	2709750	2545	2545	2545	2545	0
573	20240328	103800	2709750	2545	2545	2545	2545	0
574	20240328	103700	2709750	2545	2545	2545	2545	0
575	20240328	103600	2709750	2545	2545	2545	2545	0
576	20240328	103500	2709750	2545	2545	2545	2545	0
577	20240328	103400	2709750	2545	2545	2545	2545	0
578	20240328	103300	2709750	2545	2545	2545	2545	0
579	20240328	103200	2709750	2545	2545	2545	2545	0
580	20240328	103100	2709750	2545	2545	2545	2545	0
581	20240328	103000	2709750	2545	2545	2545	2545	0
582	20240328	102900	2709750	2545	2545	2545	2545	0
583	20240328	102800	2709750	2545	2545	2545	2545	0
584	20240328	102700	2709750	2545	2545	2545	2545	0
585	20240328	102600	2709750	2545	2545	2545	2545	0
586	20240328	102500	2709750	2545	2545	2545	2545	0
587	20240328	102400	2709750	2545	2545	2545	2545	0
588	20240328	102300	2709750	2545	2545	2545	2545	0
589	20240328	102200	2709750	2545	2545	2545	2545	0
590	20240328	102100	2709750	2545	2545	2545	2545	0
591	20240328	102000	2709750	2545	2545	2545	2545	0
592	20240328	101900	2709750	2545	2545	2545	2545	0
593	20240328	101800	2709750	2545	2545	2545	2545	0
594	20240328	101700	2709750	2545	2545	2545	2545	0
595	20240328	101600	2709750	2545	2545	2545	2545	0
596	20240328	101500	2709750	2545	2545	2545	2545	0
597	20240328	101400	2709750	2545	2545	2545	2545	0
598	20240328	101300	2709750	2545	2545	2545	2545	0
599	20240328	101200	2709750	2545	2545	2545	2545	0
600	20240328	101100	2709750	2545	2545	2545	2545	0
601	20240328	101000	2709750	2545	2545	2545	2545	0
602	20240328	100900	2709750	2545	2545	2545	2545	0
603	20240328	100800	2709750	2545	2545	2545	2545	0
604	20240328	100700	2709750	2545	2545	2545	2545	0
605	20240328	100600	2709750	2545	2545	2545	2545	0
606	20240328	100500	2709750	2545	2545	2545	2545	0
607	20240328	100400	2709750	2545	2545	2545	2545	0
608	20240328	100300	2709750	2545	2545	2545	2545	0
609	20240328	100200	2709750	2545	2545	2545	2545	0
610	20240328	100100	2709750	2545	2545	2545	2545	0
611	20240328	100000	2709750	2545	2545	2545	2545	0
612	20240328	095900	2709750	2545	2545	2545	2545	0
613	20240328	095800	2709750	2545	2545	2545	2545	0
614	20240328	095700	2709750	2545	2545	2545	2545	0
615	20240328	095600	2709750	2545	2545	2545	2545	0
616	20240328	095500	2709750	2545	2545	2545	2545	0
617	20240328	095400	2709750	2545	2545	2545	2545	0
618	20240328	095300	2709750	2545	2545	2545	2545	0
619	20240328	095200	2709750	2545	2545	2545	2545	0
620	20240328	095100	2709750	2545	2545	2545	2545	0
621	20240328	095000	2709750	2545	2545	2545	2545	0
622	20240328	094900	2709750	2545	2545	2545	2545	0
623	20240328	094800	2709750	2545	2545	2545	2545	0
624	20240328	094700	2709750	2545	2545	2545	2545	0
625	20240328	094600	2709750	2545	2545	2545	2545	0
626	20240328	094500	2709750	2545	2545	2545	2545	0
627	20240328	094400	2709750	2545	2545	2545	2545	0
628	20240328	094300	2709750	2545	2545	2545	2545	0
629	20240328	094200	2709750	2545	2545	2545	2545	0
630	20240328	094100	2709750	2545	2545	2545	2545	0
631	20240328	094000	2709750	2545	2545	2545	2545	0
632	20240328	093900	2709750	2545	2545	2545	2545	0
633	20240328	093800	2709750	2545	2545	2545	2545	0
634	20240328	093700	2709750	2545	2545	2545	2545	0
635	20240328	093600	2709750	2545	2545	2545	2545	0
636	20240328	093500	2709750	2545	2545	2545	2545	0
637	20240328	093400	2709750	2545	2545	2545	2545	0
638	20240328	093300	2709750	2545	2545	2545	2545	0
639	20240328	093200	2709750	2545	2545	2545	2545	0
640	20240328	093100	2709750	2545	2545	2545	2545	0
641	20240328	093000	2709750	2545	2545	2545	2545	0
642	20240328	092900	2709750	2545	2545	2545	2545	0
643	20240328	092800	2709750	2545	2545	2545	2545	0
644	20240328	092700	2709750	2545	2545	2545	2545	0
645	20240328	092600	2709750	2545	2545	2545	2545	0
646	20240328	092500	2709750	2545	2545	2545	2545	0
647	20240328	092400	2709750	2545	2545	2545	2545	0
648	20240328	092300	2709750	2545	2545	2545	2545	0
649	20240328	092200	2709750	2545	2545	2545	2545	1
650	20240328	092100	2707205	2210	2210	2210	2210	0
651	20240328	092000	2707205	2210	2210	2210	2210	0
652	20240328	091900	2707205	2210	2210	2210	2210	0
653	20240328	091800	2707205	2210	2210	2210	2210	0
654	20240328	091700	2707205	2210	2210	2210	2210	0
655	20240328	091600	2707205	2210	2210	2210	2210	0
656	20240328	091500	2707205	2210	2210	2210	2210	0
657	20240328	091400	2707205	2210	2210	2210	2210	0
658	20240328	091300	2707205	2210	2210	2210	2210	0
659	20240328	091200	2707205	2210	2210	2210	2210	0
660	20240328	091100	2707205	2210	2210	2210	2210	0
661	20240328	091000	2707205	2210	2210	2210	2210	0
662	20240328	090900	2707205	2210	2210	2210	2210	0
663	20240328	090800	2707205	2210	2210	2210	2210	0
664	20240328	090700	2707205	2210	2210	2210	2210	0
665	20240328	090600	2707205	2210	2210	2210	2210	0
666	20240328	090500	2707205	2210	2255	2255	2210	1223
667	20240328	090400	0	2300	2300	2300	2300	0
668	20240328	090300	0	2300	2300	2300	2300	0
669	20240328	090200	0	2300	2300	2300	2300	0
670	20240328	090100	0	2300	2300	2300	2300	0
671	20240328	090000	0	2300	2300	2300	2300	0