KissMeData/267080/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210500	1571288	1400	1400	1400	1400	3
3	20250321	210400	1571288	1400	1400	1400	1400	0
4	20250321	210300	1571288	1400	1400	1400	1400	0
5	20250321	210200	1571288	1400	1400	1400	1400	0
6	20250321	210100	1571288	1400	1400	1400	1400	0
7	20250321	210000	1571288	1400	1400	1400	1400	0
8	20250321	205900	1571288	1400	1400	1400	1400	0
9	20250321	205800	1571288	1400	1400	1400	1400	0
10	20250321	205700	1571288	1400	1400	1400	1400	0
11	20250321	205600	1571288	1400	1400	1400	1400	0
12	20250321	205500	1571288	1400	1400	1400	1400	0
13	20250321	205400	1571288	1400	1400	1400	1400	0
14	20250321	205300	1571288	1400	1400	1400	1400	0
15	20250321	205200	1571288	1400	1400	1400	1400	0
16	20250321	205100	1571288	1400	1400	1400	1400	0
17	20250321	205000	1571288	1400	1400	1400	1400	0
18	20250321	204900	1571288	1400	1400	1400	1400	0
19	20250321	204800	1571288	1400	1400	1400	1400	0
20	20250321	204700	1571288	1400	1400	1400	1400	0
21	20250321	204600	1571288	1400	1400	1400	1400	0
22	20250321	204500	1571288	1400	1400	1400	1400	0
23	20250321	204400	1571288	1400	1400	1400	1400	0
24	20250321	204300	1571288	1400	1400	1400	1400	0
25	20250321	204200	1571288	1400	1400	1400	1400	0
26	20250321	204100	1571288	1400	1400	1400	1400	0
27	20250321	204000	1571288	1400	1400	1400	1400	0
28	20250321	203900	1571288	1400	1400	1400	1400	0
29	20250321	203800	1571288	1400	1400	1400	1400	0
30	20250321	203700	1571288	1400	1400	1400	1400	0
31	20250321	203600	1571288	1400	1400	1400	1400	0
32	20250321	203500	1571288	1400	1400	1400	1400	3
33	20250321	203400	1571288	1400	1400	1400	1400	0
34	20250321	203300	1571288	1400	1400	1400	1400	0
35	20250321	203200	1571288	1400	1400	1400	1400	0
36	20250321	203100	1571288	1400	1400	1400	1400	0
37	20250321	203000	1571288	1400	1400	1400	1400	0
38	20250321	202900	1571288	1400	1400	1400	1400	0
39	20250321	202800	1571288	1400	1400	1400	1400	0
40	20250321	202700	1571288	1400	1400	1400	1400	0
41	20250321	202600	1571288	1400	1400	1400	1400	0
42	20250321	202500	1571288	1400	1400	1400	1400	0
43	20250321	202400	1571288	1400	1400	1400	1400	0
44	20250321	202300	1571288	1400	1400	1400	1400	0
45	20250321	202200	1571288	1400	1400	1400	1400	0
46	20250321	202100	1571288	1400	1400	1400	1400	0
47	20250321	202000	1571288	1400	1400	1400	1400	0
48	20250321	201900	1571288	1400	1400	1400	1400	0
49	20250321	201800	1571288	1400	1400	1400	1400	0
50	20250321	201700	1571288	1400	1400	1400	1400	0
51	20250321	201600	1571288	1400	1400	1400	1400	0
52	20250321	201500	1571288	1400	1400	1400	1400	0
53	20250321	201400	1571288	1400	1400	1400	1400	0
54	20250321	201300	1571288	1400	1400	1400	1400	0
55	20250321	201200	1571288	1400	1400	1400	1400	0
56	20250321	201100	1571288	1400	1400	1400	1400	0
57	20250321	201000	1571288	1400	1400	1400	1400	0
58	20250321	200900	1571288	1400	1400	1400	1400	0
59	20250321	200800	1571288	1400	1400	1400	1400	0
60	20250321	200700	1571288	1400	1400	1400	1400	0
61	20250321	200600	1571288	1400	1400	1400	1400	0
62	20250321	200500	1571288	1400	1400	1400	1400	3
63	20250321	200400	1571288	1400	1400	1400	1400	0
64	20250321	200300	1571288	1400	1400	1400	1400	0
65	20250321	200200	1571288	1400	1400	1400	1400	0
66	20250321	200100	1571288	1400	1400	1400	1400	0
67	20250321	200000	1571288	1400	1400	1400	1400	0
68	20250321	195900	1571288	1400	1400	1400	1400	0
69	20250321	195800	1571288	1400	1400	1400	1400	0
70	20250321	195700	1571288	1400	1400	1400	1400	0
71	20250321	195600	1571288	1400	1400	1400	1400	0
72	20250321	195500	1571288	1400	1400	1400	1400	0
73	20250321	195400	1571288	1400	1400	1400	1400	0
74	20250321	195300	1571288	1400	1400	1400	1400	0
75	20250321	195200	1571288	1400	1400	1400	1400	0
76	20250321	195100	1571288	1400	1400	1400	1400	0
77	20250321	195000	1571288	1400	1400	1400	1400	0
78	20250321	194900	1571288	1400	1400	1400	1400	0
79	20250321	194800	1571288	1400	1400	1400	1400	0
80	20250321	194700	1571288	1400	1400	1400	1400	0
81	20250321	194600	1571288	1400	1400	1400	1400	0
82	20250321	194500	1571288	1400	1400	1400	1400	0
83	20250321	194400	1571288	1400	1400	1400	1400	0
84	20250321	194300	1571288	1400	1400	1400	1400	0
85	20250321	194200	1571288	1400	1400	1400	1400	0
86	20250321	194100	1571288	1400	1400	1400	1400	0
87	20250321	194000	1571288	1400	1400	1400	1400	0
88	20250321	193900	1571288	1400	1400	1400	1400	0
89	20250321	193800	1571288	1400	1400	1400	1400	0
90	20250321	193700	1571288	1400	1400	1400	1400	0
91	20250321	193600	1571288	1400	1400	1400	1400	0
92	20250321	193500	1571288	1400	1400	1400	1400	3
93	20250321	193400	1571288	1400	1400	1400	1400	0
94	20250321	193300	1571288	1400	1400	1400	1400	0
95	20250321	193200	1571288	1400	1400	1400	1400	0
96	20250321	193100	1571288	1400	1400	1400	1400	0
97	20250321	193000	1571288	1400	1400	1400	1400	0
98	20250321	192900	1571288	1400	1400	1400	1400	0
99	20250321	192800	1571288	1400	1400	1400	1400	0
100	20250321	192700	1571288	1400	1400	1400	1400	0
101	20250321	192600	1571288	1400	1400	1400	1400	0
102	20250321	192500	1571288	1400	1400	1400	1400	0
103	20250321	192400	1571288	1400	1400	1400	1400	0
104	20250321	192300	1571288	1400	1400	1400	1400	0
105	20250321	192200	1571288	1400	1400	1400	1400	0
106	20250321	192100	1571288	1400	1400	1400	1400	0
107	20250321	192000	1571288	1400	1400	1400	1400	0
108	20250321	191900	1571288	1400	1400	1400	1400	0
109	20250321	191800	1571288	1400	1400	1400	1400	0
110	20250321	191700	1571288	1400	1400	1400	1400	0
111	20250321	191600	1571288	1400	1400	1400	1400	0
112	20250321	191500	1571288	1400	1400	1400	1400	0
113	20250321	191400	1571288	1400	1400	1400	1400	0
114	20250321	191300	1571288	1400	1400	1400	1400	0
115	20250321	191200	1571288	1400	1400	1400	1400	0
116	20250321	191100	1571288	1400	1400	1400	1400	0
117	20250321	191000	1571288	1400	1400	1400	1400	0
118	20250321	190900	1571288	1400	1400	1400	1400	0
119	20250321	190800	1571288	1400	1400	1400	1400	0
120	20250321	190700	1571288	1400	1400	1400	1400	0
121	20250321	190600	1571288	1400	1400	1400	1400	0
122	20250321	190500	1571288	1400	1400	1400	1400	3
123	20250321	190400	1571288	1400	1400	1400	1400	0
124	20250321	190300	1571288	1400	1400	1400	1400	0
125	20250321	190200	1571288	1400	1400	1400	1400	0
126	20250321	190100	1571288	1400	1400	1400	1400	0
127	20250321	190000	1571288	1400	1400	1400	1400	0
128	20250321	185900	1571288	1400	1400	1400	1400	0
129	20250321	185800	1571288	1400	1400	1400	1400	0
130	20250321	185700	1571288	1400	1400	1400	1400	0
131	20250321	185600	1571288	1400	1400	1400	1400	0
132	20250321	185500	1571288	1400	1400	1400	1400	0
133	20250321	185400	1571288	1400	1400	1400	1400	0
134	20250321	185300	1571288	1400	1400	1400	1400	0
135	20250321	185200	1571288	1400	1400	1400	1400	0
136	20250321	185100	1571288	1400	1400	1400	1400	0
137	20250321	185000	1571288	1400	1400	1400	1400	0
138	20250321	184900	1571288	1400	1400	1400	1400	0
139	20250321	184800	1571288	1400	1400	1400	1400	0
140	20250321	184700	1571288	1400	1400	1400	1400	0
141	20250321	184600	1571288	1400	1400	1400	1400	0
142	20250321	184500	1571288	1400	1400	1400	1400	0
143	20250321	184400	1571288	1400	1400	1400	1400	0
144	20250321	184300	1571288	1400	1400	1400	1400	0
145	20250321	184200	1571288	1400	1400	1400	1400	0
146	20250321	184100	1571288	1400	1400	1400	1400	0
147	20250321	184000	1571288	1400	1400	1400	1400	0
148	20250321	183900	1571288	1400	1400	1400	1400	0
149	20250321	183800	1571288	1400	1400	1400	1400	0
150	20250321	183700	1571288	1400	1400	1400	1400	0
151	20250321	183600	1571288	1400	1400	1400	1400	0
152	20250321	183500	1571288	1400	1400	1400	1400	3
153	20250321	183400	1571288	1400	1400	1400	1400	0
154	20250321	183300	1571288	1400	1400	1400	1400	0
155	20250321	183200	1571288	1400	1400	1400	1400	0
156	20250321	183100	1571288	1400	1400	1400	1400	0
157	20250321	183000	1571288	1400	1400	1400	1400	0
158	20250321	182900	1571288	1400	1400	1400	1400	0
159	20250321	182800	1571288	1400	1400	1400	1400	0
160	20250321	182700	1571288	1400	1400	1400	1400	0
161	20250321	182600	1571288	1400	1400	1400	1400	0
162	20250321	182500	1571288	1400	1400	1400	1400	0
163	20250321	182400	1571288	1400	1400	1400	1400	0
164	20250321	182300	1571288	1400	1400	1400	1400	0
165	20250321	182200	1571288	1400	1400	1400	1400	0
166	20250321	182100	1571288	1400	1400	1400	1400	0
167	20250321	182000	1571288	1400	1400	1400	1400	0
168	20250321	181900	1571288	1400	1400	1400	1400	0
169	20250321	181800	1571288	1400	1400	1400	1400	0
170	20250321	181700	1571288	1400	1400	1400	1400	0
171	20250321	181600	1571288	1400	1400	1400	1400	0
172	20250321	181500	1571288	1400	1400	1400	1400	0
173	20250321	181400	1571288	1400	1400	1400	1400	0
174	20250321	181300	1571288	1400	1400	1400	1400	0
175	20250321	181200	1571288	1400	1400	1400	1400	0
176	20250321	181100	1571288	1400	1400	1400	1400	0
177	20250321	181000	1571288	1400	1400	1400	1400	0
178	20250321	180900	1571288	1400	1400	1400	1400	0
179	20250321	180800	1571288	1400	1400	1400	1400	0
180	20250321	180700	1571288	1400	1400	1400	1400	0
181	20250321	180600	1571288	1400	1400	1400	1400	0
182	20250321	180500	1571288	1400	1400	1400	1400	3
183	20250321	180400	1571288	1400	1400	1400	1400	0
184	20250321	180300	1571288	1400	1400	1400	1400	0
185	20250321	180200	1571288	1400	1400	1400	1400	0
186	20250321	180100	1571288	1400	1400	1400	1400	0
187	20250321	180000	1571288	1400	1400	1400	1400	0
188	20250321	175900	1571288	1400	1400	1400	1400	0
189	20250321	175800	1571288	1400	1400	1400	1400	0
190	20250321	175700	1571288	1400	1400	1400	1400	0
191	20250321	175600	1571288	1400	1400	1400	1400	0
192	20250321	175500	1571288	1400	1400	1400	1400	0
193	20250321	175400	1571288	1400	1400	1400	1400	0
194	20250321	175300	1571288	1400	1400	1400	1400	0
195	20250321	175200	1571288	1400	1400	1400	1400	0
196	20250321	175100	1571288	1400	1400	1400	1400	0
197	20250321	175000	1571288	1400	1400	1400	1400	0
198	20250321	174900	1571288	1400	1400	1400	1400	0
199	20250321	174800	1571288	1400	1400	1400	1400	0
200	20250321	174700	1571288	1400	1400	1400	1400	0
201	20250321	174600	1571288	1400	1400	1400	1400	0
202	20250321	174500	1571288	1400	1400	1400	1400	0
203	20250321	174400	1571288	1400	1400	1400	1400	0
204	20250321	174300	1571288	1400	1400	1400	1400	0
205	20250321	174200	1571288	1400	1400	1400	1400	0
206	20250321	174100	1571288	1400	1400	1400	1400	0
207	20250321	174000	1571288	1400	1400	1400	1400	0
208	20250321	173900	1571288	1400	1400	1400	1400	0
209	20250321	173800	1571288	1400	1400	1400	1400	0
210	20250321	173700	1571288	1400	1400	1400	1400	0
211	20250321	173600	1571288	1400	1400	1400	1400	0
212	20250321	173500	1571288	1400	1400	1400	1400	3
213	20250321	173400	1571288	1400	1400	1400	1400	0
214	20250321	173300	1571288	1400	1400	1400	1400	0
215	20250321	173200	1571288	1400	1400	1400	1400	0
216	20250321	173100	1571288	1400	1400	1400	1400	0
217	20250321	173000	1571288	1400	1400	1400	1400	0
218	20250321	172900	1571288	1400	1400	1400	1400	0
219	20250321	172800	1571288	1400	1400	1400	1400	0
220	20250321	172700	1571288	1400	1400	1400	1400	0
221	20250321	172600	1571288	1400	1400	1400	1400	0
222	20250321	172500	1571288	1400	1400	1400	1400	0
223	20250321	172400	1571288	1400	1400	1400	1400	0
224	20250321	172300	1571288	1400	1400	1400	1400	0
225	20250321	172200	1571288	1400	1400	1400	1400	0
226	20250321	172100	1571288	1400	1400	1400	1400	0
227	20250321	172000	1571288	1400	1400	1400	1400	0
228	20250321	171900	1571288	1400	1400	1400	1400	0
229	20250321	171800	1571288	1400	1400	1400	1400	0
230	20250321	171700	1571288	1400	1400	1400	1400	0
231	20250321	171600	1571288	1400	1400	1400	1400	0
232	20250321	171500	1571288	1400	1400	1400	1400	0
233	20250321	171400	1571288	1400	1400	1400	1400	0
234	20250321	171300	1571288	1400	1400	1400	1400	0
235	20250321	171200	1571288	1400	1400	1400	1400	0
236	20250321	171100	1571288	1400	1400	1400	1400	0
237	20250321	171000	1571288	1400	1400	1400	1400	0
238	20250321	170900	1571288	1400	1400	1400	1400	0
239	20250321	170800	1571288	1400	1400	1400	1400	0
240	20250321	170700	1571288	1400	1400	1400	1400	0
241	20250321	170600	1571288	1400	1400	1400	1400	0
242	20250321	170500	1571288	1400	1400	1400	1400	3
243	20250321	170400	1571288	1400	1400	1400	1400	0
244	20250321	170300	1571288	1400	1400	1400	1400	0
245	20250321	170200	1571288	1400	1400	1400	1400	0
246	20250321	170100	1571288	1400	1400	1400	1400	0
247	20250321	170000	1571288	1400	1400	1400	1400	0
248	20250321	165900	1571288	1400	1400	1400	1400	0
249	20250321	165800	1571288	1400	1400	1400	1400	0
250	20250321	165700	1571288	1400	1400	1400	1400	0
251	20250321	165600	1571288	1400	1400	1400	1400	0
252	20250321	165500	1571288	1400	1400	1400	1400	0
253	20250321	165400	1571288	1400	1400	1400	1400	0
254	20250321	165300	1571288	1400	1400	1400	1400	0
255	20250321	165200	1571288	1400	1400	1400	1400	0
256	20250321	165100	1571288	1400	1400	1400	1400	0
257	20250321	165000	1571288	1400	1400	1400	1400	0
258	20250321	164900	1571288	1400	1400	1400	1400	0
259	20250321	164800	1571288	1400	1400	1400	1400	0
260	20250321	164700	1571288	1400	1400	1400	1400	0
261	20250321	164600	1571288	1400	1400	1400	1400	0
262	20250321	164500	1571288	1400	1400	1400	1400	0
263	20250321	164400	1571288	1400	1400	1400	1400	0
264	20250321	164300	1571288	1400	1400	1400	1400	0
265	20250321	164200	1571288	1400	1400	1400	1400	0
266	20250321	164100	1571288	1400	1400	1400	1400	0
267	20250321	164000	1571288	1400	1400	1400	1400	0
268	20250321	163900	1571288	1400	1400	1400	1400	0
269	20250321	163800	1571288	1400	1400	1400	1400	0
270	20250321	163700	1571288	1400	1400	1400	1400	0
271	20250321	163600	1571288	1400	1400	1400	1400	0
272	20250321	163500	1571288	1400	1400	1400	1400	3
273	20250321	163400	1571288	1400	1400	1400	1400	0
274	20250321	163300	1571288	1400	1400	1400	1400	0
275	20250321	163200	1571288	1400	1400	1400	1400	0
276	20250321	163100	1571288	1400	1400	1400	1400	0
277	20250321	163000	1571288	1400	1400	1400	1400	0
278	20250321	162900	1571288	1400	1400	1400	1400	0
279	20250321	162800	1571288	1400	1400	1400	1400	0
280	20250321	162700	1571288	1400	1400	1400	1400	0
281	20250321	162600	1571288	1400	1400	1400	1400	0
282	20250321	162500	1571288	1400	1400	1400	1400	0
283	20250321	162400	1571288	1400	1400	1400	1400	0
284	20250321	162300	1571288	1400	1400	1400	1400	0
285	20250321	162200	1571288	1400	1400	1400	1400	0
286	20250321	162100	1571288	1400	1400	1400	1400	0
287	20250321	162000	1571288	1400	1400	1400	1400	0
288	20250321	161900	1571288	1400	1400	1400	1400	0
289	20250321	161800	1571288	1400	1400	1400	1400	0
290	20250321	161700	1571288	1400	1400	1400	1400	0
291	20250321	161600	1571288	1400	1400	1400	1400	0
292	20250321	161500	1571288	1400	1400	1400	1400	0
293	20250321	161400	1571288	1400	1400	1400	1400	0
294	20250321	161300	1571288	1400	1400	1400	1400	0
295	20250321	161200	1571288	1400	1400	1400	1400	0
296	20250321	161100	1571288	1400	1400	1400	1400	0
297	20250321	161000	1571288	1400	1400	1400	1400	0
298	20250321	160900	1571288	1400	1400	1400	1400	0
299	20250321	160800	1571288	1400	1400	1400	1400	0
300	20250321	160700	1571288	1400	1400	1400	1400	0
301	20250321	160600	1571288	1400	1400	1400	1400	0
302	20250321	160500	1571288	1400	1400	1400	1400	3
303	20250321	160400	1571288	1400	1400	1400	1400	0
304	20250321	160300	1571288	1400	1400	1400	1400	0
305	20250321	160200	1571288	1400	1400	1400	1400	0
306	20250321	160100	1571288	1400	1400	1400	1400	0
307	20250321	160000	1571288	1400	1400	1400	1400	0
308	20250321	155900	1571288	1400	1400	1400	1400	0
309	20250321	155800	1571288	1400	1400	1400	1400	0
310	20250321	155700	1571288	1400	1400	1400	1400	0
311	20250321	155600	1571288	1400	1400	1400	1400	0
312	20250321	155500	1571288	1400	1400	1400	1400	0
313	20250321	155400	1571288	1400	1400	1400	1400	0
314	20250321	155300	1571288	1400	1400	1400	1400	0
315	20250321	155200	1571288	1400	1400	1400	1400	0
316	20250321	155100	1571288	1400	1400	1400	1400	0
317	20250321	155000	1571288	1400	1400	1400	1400	0
318	20250321	154900	1571288	1400	1400	1400	1400	0
319	20250321	154800	1571288	1400	1400	1400	1400	0
320	20250321	154700	1571288	1400	1400	1400	1400	0
321	20250321	154600	1571288	1400	1400	1400	1400	0
322	20250321	154500	1571288	1400	1400	1400	1400	0
323	20250321	154400	1571288	1400	1400	1400	1400	0
324	20250321	154300	1571288	1400	1400	1400	1400	0
325	20250321	154200	1571288	1400	1400	1400	1400	0
326	20250321	154100	1571288	1400	1400	1400	1400	0
327	20250321	154000	1571288	1400	1400	1400	1400	0
328	20250321	153900	1571288	1400	1400	1400	1400	0
329	20250321	153800	1571288	1400	1400	1400	1400	0
330	20250321	153700	1571288	1400	1400	1400	1400	0
331	20250321	153600	1571288	1400	1400	1400	1400	0
332	20250321	153500	1571288	1400	1400	1400	1400	3
333	20250321	153400	1571288	1400	1400	1400	1400	0
334	20250321	153300	1571288	1400	1400	1400	1400	0
335	20250321	153200	1571288	1400	1400	1400	1400	0
336	20250321	153100	1571288	1400	1400	1400	1400	0
337	20250321	153000	1571288	1400	1400	1400	1400	3
338	20250321	152900	1567088	1550	1550	1550	1550	0
339	20250321	152800	1567088	1550	1550	1550	1550	0
340	20250321	152700	1567088	1550	1550	1550	1550	0
341	20250321	152600	1567088	1550	1550	1550	1550	0
342	20250321	152500	1567088	1550	1550	1550	1550	0
343	20250321	152400	1567088	1550	1550	1550	1550	0
344	20250321	152300	1567088	1550	1550	1550	1550	0
345	20250321	152200	1567088	1550	1550	1550	1550	0
346	20250321	152100	1567088	1550	1550	1550	1550	0
347	20250321	152000	1567088	1550	1550	1550	1550	0
348	20250321	151900	1567088	1550	1550	1550	1550	0
349	20250321	151800	1567088	1550	1550	1550	1550	0
350	20250321	151700	1567088	1550	1550	1550	1550	0
351	20250321	151600	1567088	1550	1550	1550	1550	0
352	20250321	151500	1567088	1550	1550	1550	1550	0
353	20250321	151400	1567088	1550	1550	1550	1550	0
354	20250321	151300	1567088	1550	1550	1550	1550	0
355	20250321	151200	1567088	1550	1550	1550	1550	0
356	20250321	151100	1567088	1550	1550	1550	1550	0
357	20250321	151000	1567088	1550	1550	1550	1550	0
358	20250321	150900	1567088	1550	1550	1550	1550	0
359	20250321	150800	1567088	1550	1550	1550	1550	0
360	20250321	150700	1567088	1550	1550	1550	1550	0
361	20250321	150600	1567088	1550	1550	1550	1550	0
362	20250321	150500	1567088	1550	1550	1550	1550	0
363	20250321	150400	1567088	1550	1550	1550	1550	0
364	20250321	150300	1567088	1550	1550	1550	1550	0
365	20250321	150200	1567088	1550	1550	1550	1550	0
366	20250321	150100	1567088	1550	1550	1550	1550	0
367	20250321	150000	1567088	1550	1550	1550	1550	0
368	20250321	145900	1567088	1550	1550	1550	1550	0
369	20250321	145800	1567088	1550	1550	1550	1550	0
370	20250321	145700	1567088	1550	1550	1550	1550	0
371	20250321	145600	1567088	1550	1550	1550	1550	0
372	20250321	145500	1567088	1550	1550	1550	1550	0
373	20250321	145400	1567088	1550	1550	1550	1550	0
374	20250321	145300	1567088	1550	1550	1550	1550	0
375	20250321	145200	1567088	1550	1550	1550	1550	0
376	20250321	145100	1567088	1550	1550	1550	1550	0
377	20250321	145000	1567088	1550	1550	1550	1550	0
378	20250321	144900	1567088	1550	1550	1550	1550	0
379	20250321	144800	1567088	1550	1550	1550	1550	0
380	20250321	144700	1567088	1550	1550	1550	1550	0
381	20250321	144600	1567088	1550	1550	1550	1550	0
382	20250321	144500	1567088	1550	1550	1550	1550	0
383	20250321	144400	1567088	1550	1550	1550	1550	0
384	20250321	144300	1567088	1550	1550	1550	1550	0
385	20250321	144200	1567088	1550	1550	1550	1550	0
386	20250321	144100	1567088	1550	1550	1550	1550	0
387	20250321	144000	1567088	1550	1550	1550	1550	0
388	20250321	143900	1567088	1550	1550	1550	1550	0
389	20250321	143800	1567088	1550	1550	1550	1550	0
390	20250321	143700	1567088	1550	1550	1550	1550	0
391	20250321	143600	1567088	1550	1550	1550	1550	0
392	20250321	143500	1567088	1550	1550	1550	1550	0
393	20250321	143400	1567088	1550	1550	1550	1550	0
394	20250321	143300	1567088	1550	1550	1550	1550	0
395	20250321	143200	1567088	1550	1550	1550	1550	0
396	20250321	143100	1567088	1550	1550	1550	1550	0
397	20250321	143000	1567088	1550	1550	1550	1550	0
398	20250321	142900	1567088	1550	1550	1550	1550	0
399	20250321	142800	1567088	1550	1550	1550	1550	0
400	20250321	142700	1567088	1550	1550	1550	1550	0
401	20250321	142600	1567088	1550	1550	1550	1550	0
402	20250321	142500	1567088	1550	1550	1550	1550	0
403	20250321	142400	1567088	1550	1550	1550	1550	0
404	20250321	142300	1567088	1550	1550	1550	1550	0
405	20250321	142200	1567088	1550	1550	1550	1550	0
406	20250321	142100	1567088	1550	1550	1550	1550	0
407	20250321	142000	1567088	1550	1550	1550	1550	0
408	20250321	141900	1567088	1550	1550	1550	1550	0
409	20250321	141800	1567088	1550	1550	1550	1550	0
410	20250321	141700	1567088	1550	1550	1550	1550	0
411	20250321	141600	1567088	1550	1550	1550	1550	0
412	20250321	141500	1567088	1550	1550	1550	1550	0
413	20250321	141400	1567088	1550	1550	1550	1550	0
414	20250321	141300	1567088	1550	1550	1550	1550	0
415	20250321	141200	1567088	1550	1550	1550	1550	0
416	20250321	141100	1567088	1550	1550	1550	1550	0
417	20250321	141000	1567088	1550	1550	1550	1550	0
418	20250321	140900	1567088	1550	1550	1550	1550	0
419	20250321	140800	1567088	1550	1550	1550	1550	0
420	20250321	140700	1567088	1550	1550	1550	1550	0
421	20250321	140600	1567088	1550	1550	1550	1550	0
422	20250321	140500	1567088	1550	1550	1550	1550	0
423	20250321	140400	1567088	1550	1550	1550	1550	0
424	20250321	140300	1567088	1550	1550	1550	1550	0
425	20250321	140200	1567088	1550	1550	1550	1550	0
426	20250321	140100	1567088	1550	1550	1550	1550	0
427	20250321	140000	1567088	1550	1550	1550	1550	0
428	20250321	135900	1567088	1550	1550	1550	1550	0
429	20250321	135800	1567088	1550	1550	1550	1550	0
430	20250321	135700	1567088	1550	1550	1550	1550	0
431	20250321	135600	1567088	1550	1550	1550	1550	0
432	20250321	135500	1567088	1550	1550	1550	1550	0
433	20250321	135400	1567088	1550	1550	1550	1550	0
434	20250321	135300	1567088	1550	1550	1550	1550	0
435	20250321	135200	1567088	1550	1550	1550	1550	0
436	20250321	135100	1567088	1550	1550	1550	1550	0
437	20250321	135000	1567088	1550	1550	1550	1550	0
438	20250321	134900	1567088	1550	1550	1550	1550	0
439	20250321	134800	1567088	1550	1550	1550	1550	0
440	20250321	134700	1567088	1550	1550	1550	1550	0
441	20250321	134600	1567088	1550	1550	1550	1550	0
442	20250321	134500	1567088	1550	1550	1550	1550	0
443	20250321	134400	1567088	1550	1550	1550	1550	0
444	20250321	134300	1567088	1550	1550	1550	1550	0
445	20250321	134200	1567088	1550	1550	1550	1550	0
446	20250321	134100	1567088	1550	1550	1550	1550	0
447	20250321	134000	1567088	1550	1550	1550	1550	0
448	20250321	133900	1567088	1550	1550	1550	1550	0
449	20250321	133800	1567088	1550	1550	1550	1550	0
450	20250321	133700	1567088	1550	1550	1550	1550	0
451	20250321	133600	1567088	1550	1550	1550	1550	0
452	20250321	133500	1567088	1550	1550	1550	1550	0
453	20250321	133400	1567088	1550	1550	1550	1550	0
454	20250321	133300	1567088	1550	1550	1550	1550	0
455	20250321	133200	1567088	1550	1550	1550	1550	0
456	20250321	133100	1567088	1550	1550	1550	1550	0
457	20250321	133000	1567088	1550	1550	1550	1550	0
458	20250321	132900	1567088	1550	1550	1550	1550	0
459	20250321	132800	1567088	1550	1550	1550	1550	0
460	20250321	132700	1567088	1550	1550	1550	1550	0
461	20250321	132600	1567088	1550	1550	1550	1550	0
462	20250321	132500	1567088	1550	1550	1550	1550	0
463	20250321	132400	1567088	1550	1550	1550	1550	0
464	20250321	132300	1567088	1550	1550	1550	1550	0
465	20250321	132200	1567088	1550	1550	1550	1550	0
466	20250321	132100	1567088	1550	1550	1550	1550	0
467	20250321	132000	1567088	1550	1550	1550	1550	0
468	20250321	131900	1567088	1550	1550	1550	1550	0
469	20250321	131800	1567088	1550	1550	1550	1550	0
470	20250321	131700	1567088	1550	1550	1550	1550	0
471	20250321	131600	1567088	1550	1550	1550	1550	0
472	20250321	131500	1567088	1550	1550	1550	1550	0
473	20250321	131400	1567088	1550	1550	1550	1550	0
474	20250321	131300	1567088	1550	1550	1550	1550	0
475	20250321	131200	1567088	1550	1550	1550	1550	0
476	20250321	131100	1567088	1550	1550	1550	1550	0
477	20250321	131000	1567088	1550	1550	1550	1550	0
478	20250321	130900	1567088	1550	1550	1550	1550	0
479	20250321	130800	1567088	1550	1550	1550	1550	0
480	20250321	130700	1567088	1550	1550	1550	1550	0
481	20250321	130600	1567088	1550	1550	1550	1550	0
482	20250321	130500	1567088	1550	1550	1550	1550	0
483	20250321	130400	1567088	1550	1550	1550	1550	0
484	20250321	130300	1567088	1550	1550	1550	1550	0
485	20250321	130200	1567088	1550	1550	1550	1550	0
486	20250321	130100	1567088	1550	1550	1550	1550	0
487	20250321	130000	1567088	1550	1550	1550	1550	0
488	20250321	125900	1567088	1550	1550	1550	1550	0
489	20250321	125800	1567088	1550	1550	1550	1550	0
490	20250321	125700	1567088	1550	1550	1550	1550	0
491	20250321	125600	1567088	1550	1550	1550	1550	0
492	20250321	125500	1567088	1550	1550	1550	1550	0
493	20250321	125400	1567088	1550	1550	1550	1550	0
494	20250321	125300	1567088	1550	1550	1550	1550	0
495	20250321	125200	1567088	1550	1550	1550	1550	0
496	20250321	125100	1567088	1550	1550	1550	1550	0
497	20250321	125000	1567088	1550	1550	1550	1550	0
498	20250321	124900	1567088	1550	1550	1550	1550	0
499	20250321	124800	1567088	1550	1550	1550	1550	0
500	20250321	124700	1567088	1550	1550	1550	1550	0
501	20250321	124600	1567088	1550	1550	1550	1550	0
502	20250321	124500	1567088	1550	1550	1550	1550	0
503	20250321	124400	1567088	1550	1550	1550	1550	0
504	20250321	124300	1567088	1550	1550	1550	1550	0
505	20250321	124200	1567088	1550	1550	1550	1550	0
506	20250321	124100	1567088	1550	1550	1550	1550	0
507	20250321	124000	1567088	1550	1550	1550	1550	0
508	20250321	123900	1567088	1550	1550	1550	1550	0
509	20250321	123800	1567088	1550	1550	1550	1550	0
510	20250321	123700	1567088	1550	1550	1550	1550	0
511	20250321	123600	1567088	1550	1550	1550	1550	0
512	20250321	123500	1567088	1550	1550	1550	1550	0
513	20250321	123400	1567088	1550	1550	1550	1550	0
514	20250321	123300	1567088	1550	1550	1550	1550	0
515	20250321	123200	1567088	1550	1550	1550	1550	0
516	20250321	123100	1567088	1550	1550	1550	1550	0
517	20250321	123000	1567088	1550	1550	1550	1550	0
518	20250321	122900	1567088	1550	1550	1550	1550	0
519	20250321	122800	1567088	1550	1550	1550	1550	0
520	20250321	122700	1567088	1550	1550	1550	1550	0
521	20250321	122600	1567088	1550	1550	1550	1550	0
522	20250321	122500	1567088	1550	1550	1550	1550	0
523	20250321	122400	1567088	1550	1550	1550	1550	0
524	20250321	122300	1567088	1550	1550	1550	1550	0
525	20250321	122200	1567088	1550	1550	1550	1550	0
526	20250321	122100	1567088	1550	1550	1550	1550	0
527	20250321	122000	1567088	1550	1550	1550	1550	0
528	20250321	121900	1567088	1550	1550	1550	1550	0
529	20250321	121800	1567088	1550	1550	1550	1550	0
530	20250321	121700	1567088	1550	1550	1550	1550	0
531	20250321	121600	1567088	1550	1550	1550	1550	0
532	20250321	121500	1567088	1550	1550	1550	1550	0
533	20250321	121400	1567088	1550	1550	1550	1550	0
534	20250321	121300	1567088	1550	1550	1550	1550	0
535	20250321	121200	1567088	1550	1550	1550	1550	0
536	20250321	121100	1567088	1550	1550	1550	1550	0
537	20250321	121000	1567088	1550	1550	1550	1550	0
538	20250321	120900	1567088	1550	1550	1550	1550	0
539	20250321	120800	1567088	1550	1550	1550	1550	0
540	20250321	120700	1567088	1550	1550	1550	1550	0
541	20250321	120600	1567088	1550	1550	1550	1550	0
542	20250321	120500	1567088	1550	1550	1550	1550	0
543	20250321	120400	1567088	1550	1550	1550	1550	0
544	20250321	120300	1567088	1550	1550	1550	1550	0
545	20250321	120200	1567088	1550	1550	1550	1550	0
546	20250321	120100	1567088	1550	1550	1550	1550	0
547	20250321	120000	1567088	1550	1550	1550	1550	0
548	20250321	115900	1567088	1550	1550	1550	1550	0
549	20250321	115800	1567088	1550	1550	1550	1550	0
550	20250321	115700	1567088	1550	1550	1550	1550	0
551	20250321	115600	1567088	1550	1550	1550	1550	0
552	20250321	115500	1567088	1550	1550	1550	1550	0
553	20250321	115400	1567088	1550	1550	1550	1550	0
554	20250321	115300	1567088	1550	1550	1550	1550	0
555	20250321	115200	1567088	1550	1550	1550	1550	0
556	20250321	115100	1567088	1550	1550	1550	1550	0
557	20250321	115000	1567088	1550	1550	1550	1550	0
558	20250321	114900	1567088	1550	1550	1550	1550	0
559	20250321	114800	1567088	1550	1550	1550	1550	0
560	20250321	114700	1567088	1550	1550	1550	1550	0
561	20250321	114600	1567088	1550	1550	1550	1550	0
562	20250321	114500	1567088	1550	1550	1550	1550	0
563	20250321	114400	1567088	1550	1550	1550	1550	0
564	20250321	114300	1567088	1550	1550	1550	1550	0
565	20250321	114200	1567088	1550	1550	1550	1550	0
566	20250321	114100	1567088	1550	1550	1550	1550	0
567	20250321	114000	1567088	1550	1550	1550	1550	0
568	20250321	113900	1567088	1550	1550	1550	1550	0
569	20250321	113800	1567088	1550	1550	1550	1550	0
570	20250321	113700	1567088	1550	1550	1550	1550	0
571	20250321	113600	1567088	1550	1550	1550	1550	0
572	20250321	113500	1567088	1550	1550	1550	1550	0
573	20250321	113400	1567088	1550	1550	1550	1550	0
574	20250321	113300	1567088	1550	1550	1550	1550	0
575	20250321	113200	1567088	1550	1550	1550	1550	0
576	20250321	113100	1567088	1550	1550	1550	1550	0
577	20250321	113000	1567088	1550	1550	1550	1550	0
578	20250321	112900	1567088	1550	1550	1550	1550	0
579	20250321	112800	1567088	1550	1550	1550	1550	0
580	20250321	112700	1567088	1550	1550	1550	1550	0
581	20250321	112600	1567088	1550	1550	1550	1550	0
582	20250321	112500	1567088	1550	1550	1550	1550	909
583	20250321	112400	158138	1640	1640	1640	1640	0
584	20250321	112300	158138	1640	1640	1640	1640	0
585	20250321	112200	158138	1640	1640	1640	1640	0
586	20250321	112100	158138	1640	1640	1640	1640	0
587	20250321	112000	158138	1640	1640	1640	1640	0
588	20250321	111900	158138	1640	1640	1640	1640	0
589	20250321	111800	158138	1640	1640	1640	1640	0
590	20250321	111700	158138	1640	1640	1640	1640	0
591	20250321	111600	158138	1640	1640	1640	1640	0
592	20250321	111500	158138	1640	1640	1640	1640	0
593	20250321	111400	158138	1640	1640	1640	1640	0
594	20250321	111300	158138	1640	1640	1640	1640	0
595	20250321	111200	158138	1640	1640	1640	1640	0
596	20250321	111100	158138	1640	1640	1640	1640	0
597	20250321	111000	158138	1640	1640	1640	1640	0
598	20250321	110900	158138	1640	1640	1640	1640	0
599	20250321	110800	158138	1640	1640	1640	1640	0
600	20250321	110700	158138	1640	1640	1640	1640	0
601	20250321	110600	158138	1640	1640	1640	1640	0
602	20250321	110500	158138	1640	1640	1640	1640	0
603	20250321	110400	158138	1640	1640	1640	1640	0
604	20250321	110300	158138	1640	1640	1640	1640	0
605	20250321	110200	158138	1640	1640	1640	1640	0
606	20250321	110100	158138	1640	1640	1640	1640	0
607	20250321	110000	158138	1640	1640	1640	1640	0
608	20250321	105900	158138	1640	1640	1640	1640	0
609	20250321	105800	158138	1640	1640	1640	1640	0
610	20250321	105700	158138	1640	1640	1640	1640	0
611	20250321	105600	158138	1640	1640	1640	1640	0
612	20250321	105500	158138	1640	1640	1640	1640	0
613	20250321	105400	158138	1640	1640	1640	1640	0
614	20250321	105300	158138	1640	1640	1640	1640	0
615	20250321	105200	158138	1640	1640	1640	1640	0
616	20250321	105100	158138	1640	1640	1640	1640	0
617	20250321	105000	158138	1640	1640	1640	1640	0
618	20250321	104900	158138	1640	1640	1640	1640	0
619	20250321	104800	158138	1640	1640	1640	1640	0
620	20250321	104700	158138	1640	1640	1640	1640	0
621	20250321	104600	158138	1640	1640	1640	1640	0
622	20250321	104500	158138	1640	1640	1640	1640	0
623	20250321	104400	158138	1640	1640	1640	1640	0
624	20250321	104300	158138	1640	1640	1640	1640	0
625	20250321	104200	158138	1640	1640	1640	1640	0
626	20250321	104100	158138	1640	1640	1640	1640	0
627	20250321	104000	158138	1640	1640	1640	1640	0
628	20250321	103900	158138	1640	1640	1640	1640	0
629	20250321	103800	158138	1640	1640	1640	1640	0
630	20250321	103700	158138	1640	1640	1640	1640	0
631	20250321	103600	158138	1640	1640	1640	1640	0
632	20250321	103500	158138	1640	1640	1640	1640	0
633	20250321	103400	158138	1640	1640	1640	1640	0
634	20250321	103300	158138	1640	1640	1640	1640	0
635	20250321	103200	158138	1640	1640	1640	1640	0
636	20250321	103100	158138	1640	1640	1640	1640	0
637	20250321	103000	158138	1640	1640	1640	1640	0
638	20250321	102900	158138	1640	1640	1640	1640	0
639	20250321	102800	158138	1640	1600	1640	1600	2
640	20250321	102700	154898	1500	1500	1500	1500	0
641	20250321	102600	154898	1500	1500	1500	1500	0
642	20250321	102500	154898	1500	1500	1500	1500	91
643	20250321	102400	18398	1500	1500	1500	1500	0
644	20250321	102300	18398	1500	1500	1500	1500	0
645	20250321	102200	18398	1500	1500	1500	1500	0
646	20250321	102100	18398	1500	1500	1500	1500	0
647	20250321	102000	18398	1500	1500	1500	1500	0
648	20250321	101900	18398	1500	1500	1500	1500	0
649	20250321	101800	18398	1500	1500	1500	1500	0
650	20250321	101700	18398	1500	1500	1500	1500	0
651	20250321	101600	18398	1500	1500	1500	1500	0
652	20250321	101500	18398	1500	1500	1500	1500	0
653	20250321	101400	18398	1500	1500	1500	1500	0
654	20250321	101300	18398	1500	1500	1500	1500	0
655	20250321	101200	18398	1500	1500	1500	1500	0
656	20250321	101100	18398	1500	1500	1500	1500	0
657	20250321	101000	18398	1500	1500	1500	1500	0
658	20250321	100900	18398	1500	1500	1500	1500	0
659	20250321	100800	18398	1500	1500	1500	1500	0
660	20250321	100700	18398	1500	1500	1500	1500	0
661	20250321	100600	18398	1500	1500	1500	1500	0
662	20250321	100500	18398	1500	1500	1500	1500	0
663	20250321	100400	18398	1500	1500	1500	1500	0
664	20250321	100300	18398	1500	1500	1500	1500	0
665	20250321	100200	18398	1500	1500	1500	1500	0
666	20250321	100100	18398	1500	1500	1500	1500	0
667	20250321	100000	18398	1500	1500	1500	1500	0
668	20250321	095900	18398	1500	1500	1500	1500	0
669	20250321	095800	18398	1500	1500	1500	1500	0
670	20250321	095700	18398	1500	1500	1500	1500	0
671	20250321	095600	18398	1500	1500	1500	1500	0
672	20250321	095500	18398	1500	1500	1500	1500	0
673	20250321	095400	18398	1500	1500	1500	1500	0
674	20250321	095300	18398	1500	1500	1500	1500	0
675	20250321	095200	18398	1500	1500	1500	1500	0
676	20250321	095100	18398	1500	1500	1500	1500	0
677	20250321	095000	18398	1500	1500	1500	1500	0
678	20250321	094900	18398	1500	1500	1500	1500	0
679	20250321	094800	18398	1500	1500	1500	1500	0
680	20250321	094700	18398	1500	1500	1500	1500	0
681	20250321	094600	18398	1500	1500	1500	1500	0
682	20250321	094500	18398	1500	1500	1500	1500	0
683	20250321	094400	18398	1500	1500	1500	1500	0
684	20250321	094300	18398	1500	1500	1500	1500	9
685	20250321	094200	4898	1500	1500	1500	1500	0
686	20250321	094100	4898	1500	1500	1500	1500	0
687	20250321	094000	4898	1500	1500	1500	1500	0
688	20250321	093900	4898	1500	1500	1500	1500	0
689	20250321	093800	4898	1500	1500	1500	1500	0
690	20250321	093700	4898	1500	1500	1500	1500	0
691	20250321	093600	4898	1500	1500	1500	1500	0
692	20250321	093500	4898	1500	1500	1500	1500	0
693	20250321	093400	4898	1500	1500	1500	1500	0
694	20250321	093300	4898	1500	1500	1500	1500	0
695	20250321	093200	4898	1500	1500	1500	1500	0
696	20250321	093100	4898	1500	1500	1500	1500	0
697	20250321	093000	4898	1500	1500	1500	1500	0
698	20250321	092900	4898	1500	1500	1500	1500	0
699	20250321	092800	4898	1500	1500	1500	1500	0
700	20250321	092700	4898	1500	1500	1500	1500	0
701	20250321	092600	4898	1500	1500	1500	1500	0
702	20250321	092500	4898	1500	1500	1500	1500	0
703	20250321	092400	4898	1500	1500	1500	1500	0
704	20250321	092300	4898	1500	1500	1500	1500	0
705	20250321	092200	4898	1500	1500	1500	1500	0
706	20250321	092100	4898	1500	1500	1500	1500	0
707	20250321	092000	4898	1500	1500	1500	1500	0
708	20250321	091900	4898	1500	1500	1500	1500	0
709	20250321	091800	4898	1500	1500	1500	1500	1
710	20250321	091700	3398	1699	1699	1699	1699	0
711	20250321	091600	3398	1699	1699	1699	1699	0
712	20250321	091500	3398	1699	1699	1699	1699	0
713	20250321	091400	3398	1699	1699	1699	1699	0
714	20250321	091300	3398	1699	1699	1699	1699	0
715	20250321	091200	3398	1699	1699	1699	1699	0
716	20250321	091100	3398	1699	1699	1699	1699	0
717	20250321	091000	3398	1699	1699	1699	1699	0
718	20250321	090900	3398	1699	1699	1699	1699	0
719	20250321	090800	3398	1699	1699	1699	1699	0
720	20250321	090700	3398	1699	1699	1699	1699	0
721	20250321	090600	3398	1699	1699	1699	1699	0
722	20250321	090500	3398	1699	1699	1699	1699	0
723	20250321	090400	3398	1699	1699	1699	1699	0
724	20250321	090300	3398	1699	1699	1699	1699	0
725	20250321	090200	3398	1699	1699	1699	1699	0
726	20250321	090100	3398	1699	1699	1699	1699	0
727	20250321	090000	3398	1699	1699	1699	1699	2