KissMeData/206950/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	203500	2503295	2410	2410	2410	2410	5
3	20240320	203400	2503295	2410	2410	2410	2410	0
4	20240320	203300	2503295	2410	2410	2410	2410	0
5	20240320	203200	2503295	2410	2410	2410	2410	0
6	20240320	203100	2503295	2410	2410	2410	2410	0
7	20240320	203000	2503295	2410	2410	2410	2410	0
8	20240320	202900	2503295	2410	2410	2410	2410	0
9	20240320	202800	2503295	2410	2410	2410	2410	0
10	20240320	202700	2503295	2410	2410	2410	2410	0
11	20240320	202600	2503295	2410	2410	2410	2410	0
12	20240320	202500	2503295	2410	2410	2410	2410	0
13	20240320	202400	2503295	2410	2410	2410	2410	0
14	20240320	202300	2503295	2410	2410	2410	2410	0
15	20240320	202200	2503295	2410	2410	2410	2410	0
16	20240320	202100	2503295	2410	2410	2410	2410	0
17	20240320	202000	2503295	2410	2410	2410	2410	0
18	20240320	201900	2503295	2410	2410	2410	2410	0
19	20240320	201800	2503295	2410	2410	2410	2410	0
20	20240320	201700	2503295	2410	2410	2410	2410	0
21	20240320	201600	2503295	2410	2410	2410	2410	0
22	20240320	201500	2503295	2410	2410	2410	2410	0
23	20240320	201400	2503295	2410	2410	2410	2410	0
24	20240320	201300	2503295	2410	2410	2410	2410	0
25	20240320	201200	2503295	2410	2410	2410	2410	0
26	20240320	201100	2503295	2410	2410	2410	2410	0
27	20240320	201000	2503295	2410	2410	2410	2410	0
28	20240320	200900	2503295	2410	2410	2410	2410	0
29	20240320	200800	2503295	2410	2410	2410	2410	0
30	20240320	200700	2503295	2410	2410	2410	2410	0
31	20240320	200600	2503295	2410	2410	2410	2410	0
32	20240320	200500	2503295	2410	2410	2410	2410	5
33	20240320	200400	2503295	2410	2410	2410	2410	0
34	20240320	200300	2503295	2410	2410	2410	2410	0
35	20240320	200200	2503295	2410	2410	2410	2410	0
36	20240320	200100	2503295	2410	2410	2410	2410	0
37	20240320	200000	2503295	2410	2410	2410	2410	0
38	20240320	195900	2503295	2410	2410	2410	2410	0
39	20240320	195800	2503295	2410	2410	2410	2410	0
40	20240320	195700	2503295	2410	2410	2410	2410	0
41	20240320	195600	2503295	2410	2410	2410	2410	0
42	20240320	195500	2503295	2410	2410	2410	2410	0
43	20240320	195400	2503295	2410	2410	2410	2410	0
44	20240320	195300	2503295	2410	2410	2410	2410	0
45	20240320	195200	2503295	2410	2410	2410	2410	0
46	20240320	195100	2503295	2410	2410	2410	2410	0
47	20240320	195000	2503295	2410	2410	2410	2410	0
48	20240320	194900	2503295	2410	2410	2410	2410	0
49	20240320	194800	2503295	2410	2410	2410	2410	0
50	20240320	194700	2503295	2410	2410	2410	2410	0
51	20240320	194600	2503295	2410	2410	2410	2410	0
52	20240320	194500	2503295	2410	2410	2410	2410	0
53	20240320	194400	2503295	2410	2410	2410	2410	0
54	20240320	194300	2503295	2410	2410	2410	2410	0
55	20240320	194200	2503295	2410	2410	2410	2410	0
56	20240320	194100	2503295	2410	2410	2410	2410	0
57	20240320	194000	2503295	2410	2410	2410	2410	0
58	20240320	193900	2503295	2410	2410	2410	2410	0
59	20240320	193800	2503295	2410	2410	2410	2410	0
60	20240320	193700	2503295	2410	2410	2410	2410	0
61	20240320	193600	2503295	2410	2410	2410	2410	0
62	20240320	193500	2503295	2410	2410	2410	2410	5
63	20240320	193400	2503295	2410	2410	2410	2410	0
64	20240320	193300	2503295	2410	2410	2410	2410	0
65	20240320	193200	2503295	2410	2410	2410	2410	0
66	20240320	193100	2503295	2410	2410	2410	2410	0
67	20240320	193000	2503295	2410	2410	2410	2410	0
68	20240320	192900	2503295	2410	2410	2410	2410	0
69	20240320	192800	2503295	2410	2410	2410	2410	0
70	20240320	192700	2503295	2410	2410	2410	2410	0
71	20240320	192600	2503295	2410	2410	2410	2410	0
72	20240320	192500	2503295	2410	2410	2410	2410	0
73	20240320	192400	2503295	2410	2410	2410	2410	0
74	20240320	192300	2503295	2410	2410	2410	2410	0
75	20240320	192200	2503295	2410	2410	2410	2410	0
76	20240320	192100	2503295	2410	2410	2410	2410	0
77	20240320	192000	2503295	2410	2410	2410	2410	0
78	20240320	191900	2503295	2410	2410	2410	2410	0
79	20240320	191800	2503295	2410	2410	2410	2410	0
80	20240320	191700	2503295	2410	2410	2410	2410	0
81	20240320	191600	2503295	2410	2410	2410	2410	0
82	20240320	191500	2503295	2410	2410	2410	2410	0
83	20240320	191400	2503295	2410	2410	2410	2410	0
84	20240320	191300	2503295	2410	2410	2410	2410	0
85	20240320	191200	2503295	2410	2410	2410	2410	0
86	20240320	191100	2503295	2410	2410	2410	2410	0
87	20240320	191000	2503295	2410	2410	2410	2410	0
88	20240320	190900	2503295	2410	2410	2410	2410	0
89	20240320	190800	2503295	2410	2410	2410	2410	0
90	20240320	190700	2503295	2410	2410	2410	2410	0
91	20240320	190600	2503295	2410	2410	2410	2410	0
92	20240320	190500	2503295	2410	2410	2410	2410	5
93	20240320	190400	2503295	2410	2410	2410	2410	0
94	20240320	190300	2503295	2410	2410	2410	2410	0
95	20240320	190200	2503295	2410	2410	2410	2410	0
96	20240320	190100	2503295	2410	2410	2410	2410	0
97	20240320	190000	2503295	2410	2410	2410	2410	0
98	20240320	185900	2503295	2410	2410	2410	2410	0
99	20240320	185800	2503295	2410	2410	2410	2410	0
100	20240320	185700	2503295	2410	2410	2410	2410	0
101	20240320	185600	2503295	2410	2410	2410	2410	0
102	20240320	185500	2503295	2410	2410	2410	2410	0
103	20240320	185400	2503295	2410	2410	2410	2410	0
104	20240320	185300	2503295	2410	2410	2410	2410	0
105	20240320	185200	2503295	2410	2410	2410	2410	0
106	20240320	185100	2503295	2410	2410	2410	2410	0
107	20240320	185000	2503295	2410	2410	2410	2410	0
108	20240320	184900	2503295	2410	2410	2410	2410	0
109	20240320	184800	2503295	2410	2410	2410	2410	0
110	20240320	184700	2503295	2410	2410	2410	2410	0
111	20240320	184600	2503295	2410	2410	2410	2410	0
112	20240320	184500	2503295	2410	2410	2410	2410	0
113	20240320	184400	2503295	2410	2410	2410	2410	0
114	20240320	184300	2503295	2410	2410	2410	2410	0
115	20240320	184200	2503295	2410	2410	2410	2410	0
116	20240320	184100	2503295	2410	2410	2410	2410	0
117	20240320	184000	2503295	2410	2410	2410	2410	0
118	20240320	183900	2503295	2410	2410	2410	2410	0
119	20240320	183800	2503295	2410	2410	2410	2410	0
120	20240320	183700	2503295	2410	2410	2410	2410	0
121	20240320	183600	2503295	2410	2410	2410	2410	0
122	20240320	183500	2503295	2410	2410	2410	2410	5
123	20240320	183400	2503295	2410	2410	2410	2410	0
124	20240320	183300	2503295	2410	2410	2410	2410	0
125	20240320	183200	2503295	2410	2410	2410	2410	0
126	20240320	183100	2503295	2410	2410	2410	2410	0
127	20240320	183000	2503295	2410	2410	2410	2410	0
128	20240320	182900	2503295	2410	2410	2410	2410	0
129	20240320	182800	2503295	2410	2410	2410	2410	0
130	20240320	182700	2503295	2410	2410	2410	2410	0
131	20240320	182600	2503295	2410	2410	2410	2410	0
132	20240320	182500	2503295	2410	2410	2410	2410	0
133	20240320	182400	2503295	2410	2410	2410	2410	0
134	20240320	182300	2503295	2410	2410	2410	2410	0
135	20240320	182200	2503295	2410	2410	2410	2410	0
136	20240320	182100	2503295	2410	2410	2410	2410	0
137	20240320	182000	2503295	2410	2410	2410	2410	0
138	20240320	181900	2503295	2410	2410	2410	2410	0
139	20240320	181800	2503295	2410	2410	2410	2410	0
140	20240320	181700	2503295	2410	2410	2410	2410	0
141	20240320	181600	2503295	2410	2410	2410	2410	0
142	20240320	181500	2503295	2410	2410	2410	2410	0
143	20240320	181400	2503295	2410	2410	2410	2410	0
144	20240320	181300	2503295	2410	2410	2410	2410	0
145	20240320	181200	2503295	2410	2410	2410	2410	0
146	20240320	181100	2503295	2410	2410	2410	2410	0
147	20240320	181000	2503295	2410	2410	2410	2410	0
148	20240320	180900	2503295	2410	2410	2410	2410	0
149	20240320	180800	2503295	2410	2410	2410	2410	0
150	20240320	180700	2503295	2410	2410	2410	2410	0
151	20240320	180600	2503295	2410	2410	2410	2410	0
152	20240320	180500	2503295	2410	2410	2410	2410	5
153	20240320	180400	2503295	2410	2410	2410	2410	0
154	20240320	180300	2503295	2410	2410	2410	2410	0
155	20240320	180200	2503295	2410	2410	2410	2410	0
156	20240320	180100	2503295	2410	2410	2410	2410	0
157	20240320	180000	2503295	2410	2410	2410	2410	0
158	20240320	175900	2503295	2410	2410	2410	2410	0
159	20240320	175800	2503295	2410	2410	2410	2410	0
160	20240320	175700	2503295	2410	2410	2410	2410	0
161	20240320	175600	2503295	2410	2410	2410	2410	0
162	20240320	175500	2503295	2410	2410	2410	2410	0
163	20240320	175400	2503295	2410	2410	2410	2410	0
164	20240320	175300	2503295	2410	2410	2410	2410	0
165	20240320	175200	2503295	2410	2410	2410	2410	0
166	20240320	175100	2503295	2410	2410	2410	2410	0
167	20240320	175000	2503295	2410	2410	2410	2410	0
168	20240320	174900	2503295	2410	2410	2410	2410	0
169	20240320	174800	2503295	2410	2410	2410	2410	0
170	20240320	174700	2503295	2410	2410	2410	2410	0
171	20240320	174600	2503295	2410	2410	2410	2410	0
172	20240320	174500	2503295	2410	2410	2410	2410	0
173	20240320	174400	2503295	2410	2410	2410	2410	0
174	20240320	174300	2503295	2410	2410	2410	2410	0
175	20240320	174200	2503295	2410	2410	2410	2410	0
176	20240320	174100	2503295	2410	2410	2410	2410	0
177	20240320	174000	2503295	2410	2410	2410	2410	0
178	20240320	173900	2503295	2410	2410	2410	2410	0
179	20240320	173800	2503295	2410	2410	2410	2410	0
180	20240320	173700	2503295	2410	2410	2410	2410	0
181	20240320	173600	2503295	2410	2410	2410	2410	0
182	20240320	173500	2503295	2410	2410	2410	2410	5
183	20240320	173400	2503295	2410	2410	2410	2410	0
184	20240320	173300	2503295	2410	2410	2410	2410	0
185	20240320	173200	2503295	2410	2410	2410	2410	0
186	20240320	173100	2503295	2410	2410	2410	2410	0
187	20240320	173000	2503295	2410	2410	2410	2410	0
188	20240320	172900	2503295	2410	2410	2410	2410	0
189	20240320	172800	2503295	2410	2410	2410	2410	0
190	20240320	172700	2503295	2410	2410	2410	2410	0
191	20240320	172600	2503295	2410	2410	2410	2410	0
192	20240320	172500	2503295	2410	2410	2410	2410	0
193	20240320	172400	2503295	2410	2410	2410	2410	0
194	20240320	172300	2503295	2410	2410	2410	2410	0
195	20240320	172200	2503295	2410	2410	2410	2410	0
196	20240320	172100	2503295	2410	2410	2410	2410	0
197	20240320	172000	2503295	2410	2410	2410	2410	0
198	20240320	171900	2503295	2410	2410	2410	2410	0
199	20240320	171800	2503295	2410	2410	2410	2410	0
200	20240320	171700	2503295	2410	2410	2410	2410	0
201	20240320	171600	2503295	2410	2410	2410	2410	0
202	20240320	171500	2503295	2410	2410	2410	2410	0
203	20240320	171400	2503295	2410	2410	2410	2410	0
204	20240320	171300	2503295	2410	2410	2410	2410	0
205	20240320	171200	2503295	2410	2410	2410	2410	0
206	20240320	171100	2503295	2410	2410	2410	2410	0
207	20240320	171000	2503295	2410	2410	2410	2410	0
208	20240320	170900	2503295	2410	2410	2410	2410	0
209	20240320	170800	2503295	2410	2410	2410	2410	0
210	20240320	170700	2503295	2410	2410	2410	2410	0
211	20240320	170600	2503295	2410	2410	2410	2410	0
212	20240320	170500	2503295	2410	2410	2410	2410	5
213	20240320	170400	2503295	2410	2410	2410	2410	0
214	20240320	170300	2503295	2410	2410	2410	2410	0
215	20240320	170200	2503295	2410	2410	2410	2410	0
216	20240320	170100	2503295	2410	2410	2410	2410	0
217	20240320	170000	2503295	2410	2410	2410	2410	0
218	20240320	165900	2503295	2410	2410	2410	2410	0
219	20240320	165800	2503295	2410	2410	2410	2410	0
220	20240320	165700	2503295	2410	2410	2410	2410	0
221	20240320	165600	2503295	2410	2410	2410	2410	0
222	20240320	165500	2503295	2410	2410	2410	2410	0
223	20240320	165400	2503295	2410	2410	2410	2410	0
224	20240320	165300	2503295	2410	2410	2410	2410	0
225	20240320	165200	2503295	2410	2410	2410	2410	0
226	20240320	165100	2503295	2410	2410	2410	2410	0
227	20240320	165000	2503295	2410	2410	2410	2410	0
228	20240320	164900	2503295	2410	2410	2410	2410	0
229	20240320	164800	2503295	2410	2410	2410	2410	0
230	20240320	164700	2503295	2410	2410	2410	2410	0
231	20240320	164600	2503295	2410	2410	2410	2410	0
232	20240320	164500	2503295	2410	2410	2410	2410	0
233	20240320	164400	2503295	2410	2410	2410	2410	0
234	20240320	164300	2503295	2410	2410	2410	2410	0
235	20240320	164200	2503295	2410	2410	2410	2410	0
236	20240320	164100	2503295	2410	2410	2410	2410	0
237	20240320	164000	2503295	2410	2410	2410	2410	0
238	20240320	163900	2503295	2410	2410	2410	2410	0
239	20240320	163800	2503295	2410	2410	2410	2410	0
240	20240320	163700	2503295	2410	2410	2410	2410	0
241	20240320	163600	2503295	2410	2410	2410	2410	0
242	20240320	163500	2503295	2410	2410	2410	2410	5
243	20240320	163400	2503295	2410	2410	2410	2410	0
244	20240320	163300	2503295	2410	2410	2410	2410	0
245	20240320	163200	2503295	2410	2410	2410	2410	0
246	20240320	163100	2503295	2410	2410	2410	2410	0
247	20240320	163000	2503295	2410	2410	2410	2410	0
248	20240320	162900	2503295	2410	2410	2410	2410	0
249	20240320	162800	2503295	2410	2410	2410	2410	0
250	20240320	162700	2503295	2410	2410	2410	2410	0
251	20240320	162600	2503295	2410	2410	2410	2410	0
252	20240320	162500	2503295	2410	2410	2410	2410	0
253	20240320	162400	2503295	2410	2410	2410	2410	0
254	20240320	162300	2503295	2410	2410	2410	2410	0
255	20240320	162200	2503295	2410	2410	2410	2410	0
256	20240320	162100	2503295	2410	2410	2410	2410	0
257	20240320	162000	2503295	2410	2410	2410	2410	0
258	20240320	161900	2503295	2410	2410	2410	2410	0
259	20240320	161800	2503295	2410	2410	2410	2410	0
260	20240320	161700	2503295	2410	2410	2410	2410	0
261	20240320	161600	2503295	2410	2410	2410	2410	0
262	20240320	161500	2503295	2410	2410	2410	2410	0
263	20240320	161400	2503295	2410	2410	2410	2410	0
264	20240320	161300	2503295	2410	2410	2410	2410	0
265	20240320	161200	2503295	2410	2410	2410	2410	0
266	20240320	161100	2503295	2410	2410	2410	2410	0
267	20240320	161000	2503295	2410	2410	2410	2410	0
268	20240320	160900	2503295	2410	2410	2410	2410	0
269	20240320	160800	2503295	2410	2410	2410	2410	0
270	20240320	160700	2503295	2410	2410	2410	2410	0
271	20240320	160600	2503295	2410	2410	2410	2410	0
272	20240320	160500	2503295	2410	2410	2410	2410	5
273	20240320	160400	2503295	2410	2410	2410	2410	0
274	20240320	160300	2503295	2410	2410	2410	2410	0
275	20240320	160200	2503295	2410	2410	2410	2410	0
276	20240320	160100	2503295	2410	2410	2410	2410	0
277	20240320	160000	2503295	2410	2410	2410	2410	0
278	20240320	155900	2503295	2410	2410	2410	2410	0
279	20240320	155800	2503295	2410	2410	2410	2410	0
280	20240320	155700	2503295	2410	2410	2410	2410	0
281	20240320	155600	2503295	2410	2410	2410	2410	0
282	20240320	155500	2503295	2410	2410	2410	2410	0
283	20240320	155400	2503295	2410	2410	2410	2410	0
284	20240320	155300	2503295	2410	2410	2410	2410	0
285	20240320	155200	2503295	2410	2410	2410	2410	0
286	20240320	155100	2503295	2410	2410	2410	2410	0
287	20240320	155000	2503295	2410	2410	2410	2410	0
288	20240320	154900	2503295	2410	2410	2410	2410	0
289	20240320	154800	2503295	2410	2410	2410	2410	0
290	20240320	154700	2503295	2410	2410	2410	2410	0
291	20240320	154600	2503295	2410	2410	2410	2410	0
292	20240320	154500	2503295	2410	2410	2410	2410	0
293	20240320	154400	2503295	2410	2410	2410	2410	0
294	20240320	154300	2503295	2410	2410	2410	2410	0
295	20240320	154200	2503295	2410	2410	2410	2410	0
296	20240320	154100	2503295	2410	2410	2410	2410	0
297	20240320	154000	2503295	2410	2410	2410	2410	0
298	20240320	153900	2503295	2410	2410	2410	2410	0
299	20240320	153800	2503295	2410	2410	2410	2410	0
300	20240320	153700	2503295	2410	2410	2410	2410	0
301	20240320	153600	2503295	2410	2410	2410	2410	0
302	20240320	153500	2503295	2410	2410	2410	2410	5
303	20240320	153400	2503295	2410	2410	2410	2410	0
304	20240320	153300	2503295	2410	2410	2410	2410	0
305	20240320	153200	2503295	2410	2410	2410	2410	0
306	20240320	153100	2503295	2410	2410	2410	2410	0
307	20240320	153000	2503295	2410	2410	2410	2410	5
308	20240320	152900	2491245	2410	2410	2410	2410	0
309	20240320	152800	2491245	2410	2410	2410	2410	0
310	20240320	152700	2491245	2410	2410	2410	2410	0
311	20240320	152600	2491245	2410	2410	2410	2410	0
312	20240320	152500	2491245	2410	2410	2410	2410	0
313	20240320	152400	2491245	2410	2410	2410	2410	0
314	20240320	152300	2491245	2410	2410	2410	2410	0
315	20240320	152200	2491245	2410	2410	2410	2410	0
316	20240320	152100	2491245	2410	2410	2410	2410	0
317	20240320	152000	2491245	2410	2410	2410	2410	0
318	20240320	151900	2491245	2410	2410	2410	2410	0
319	20240320	151800	2491245	2410	2410	2410	2410	0
320	20240320	151700	2491245	2410	2410	2410	2410	0
321	20240320	151600	2491245	2410	2410	2410	2410	0
322	20240320	151500	2491245	2410	2410	2410	2410	0
323	20240320	151400	2491245	2410	2410	2410	2410	0
324	20240320	151300	2491245	2410	2410	2410	2410	0
325	20240320	151200	2491245	2410	2410	2410	2410	0
326	20240320	151100	2491245	2410	2410	2410	2410	0
327	20240320	151000	2491245	2410	2410	2410	2410	0
328	20240320	150900	2491245	2410	2410	2410	2410	0
329	20240320	150800	2491245	2410	2410	2410	2410	0
330	20240320	150700	2491245	2410	2410	2410	2410	0
331	20240320	150600	2491245	2410	2410	2410	2410	150
332	20240320	150500	2129745	2410	2410	2410	2410	5
333	20240320	150400	2117695	2410	2410	2410	2410	0
334	20240320	150300	2117695	2410	2410	2410	2410	0
335	20240320	150200	2117695	2410	2410	2410	2410	100
336	20240320	150100	1876695	2410	2410	2410	2410	0
337	20240320	150000	1876695	2410	2410	2410	2410	100
338	20240320	145900	1635695	2410	2410	2410	2410	0
339	20240320	145800	1635695	2410	2410	2410	2410	0
340	20240320	145700	1635695	2410	2410	2410	2410	0
341	20240320	145600	1635695	2410	2410	2410	2410	0
342	20240320	145500	1635695	2410	2410	2410	2410	0
343	20240320	145400	1635695	2410	2410	2410	2410	0
344	20240320	145300	1635695	2410	2410	2410	2410	0
345	20240320	145200	1635695	2410	2410	2410	2410	50
346	20240320	145100	1515195	2410	2410	2410	2410	50
347	20240320	145000	1394695	2475	2475	2475	2475	0
348	20240320	144900	1394695	2475	2475	2475	2475	0
349	20240320	144800	1394695	2475	2475	2475	2475	0
350	20240320	144700	1394695	2475	2475	2475	2475	0
351	20240320	144600	1394695	2475	2475	2475	2475	0
352	20240320	144500	1394695	2475	2475	2475	2475	0
353	20240320	144400	1394695	2475	2475	2475	2475	0
354	20240320	144300	1394695	2475	2475	2475	2475	0
355	20240320	144200	1394695	2475	2475	2475	2475	0
356	20240320	144100	1394695	2475	2475	2475	2475	0
357	20240320	144000	1394695	2475	2475	2475	2475	0
358	20240320	143900	1394695	2475	2475	2475	2475	0
359	20240320	143800	1394695	2475	2475	2475	2475	0
360	20240320	143700	1394695	2475	2475	2475	2475	0
361	20240320	143600	1394695	2475	2475	2475	2475	0
362	20240320	143500	1394695	2475	2475	2475	2475	0
363	20240320	143400	1394695	2475	2475	2475	2475	0
364	20240320	143300	1394695	2475	2475	2475	2475	0
365	20240320	143200	1394695	2475	2475	2475	2475	0
366	20240320	143100	1394695	2475	2475	2475	2475	0
367	20240320	143000	1394695	2475	2475	2475	2475	0
368	20240320	142900	1394695	2475	2475	2475	2475	0
369	20240320	142800	1394695	2475	2475	2475	2475	0
370	20240320	142700	1394695	2475	2475	2475	2475	0
371	20240320	142600	1394695	2475	2475	2475	2475	0
372	20240320	142500	1394695	2475	2475	2475	2475	0
373	20240320	142400	1394695	2475	2475	2475	2475	0
374	20240320	142300	1394695	2475	2475	2475	2475	0
375	20240320	142200	1394695	2475	2475	2475	2475	0
376	20240320	142100	1394695	2475	2475	2475	2475	0
377	20240320	142000	1394695	2475	2475	2475	2475	0
378	20240320	141900	1394695	2475	2475	2475	2475	0
379	20240320	141800	1394695	2475	2475	2475	2475	0
380	20240320	141700	1394695	2475	2475	2475	2475	0
381	20240320	141600	1394695	2475	2475	2475	2475	0
382	20240320	141500	1394695	2475	2475	2475	2475	0
383	20240320	141400	1394695	2475	2475	2475	2475	0
384	20240320	141300	1394695	2475	2475	2475	2475	0
385	20240320	141200	1394695	2475	2475	2475	2475	0
386	20240320	141100	1394695	2475	2475	2475	2475	0
387	20240320	141000	1394695	2475	2475	2475	2475	0
388	20240320	140900	1394695	2475	2475	2475	2475	0
389	20240320	140800	1394695	2475	2475	2475	2475	0
390	20240320	140700	1394695	2475	2475	2475	2475	0
391	20240320	140600	1394695	2475	2475	2475	2475	0
392	20240320	140500	1394695	2475	2475	2475	2475	0
393	20240320	140400	1394695	2475	2475	2475	2475	0
394	20240320	140300	1394695	2475	2475	2475	2475	0
395	20240320	140200	1394695	2475	2475	2475	2475	0
396	20240320	140100	1394695	2475	2475	2475	2475	0
397	20240320	140000	1394695	2475	2475	2475	2475	0
398	20240320	135900	1394695	2475	2475	2475	2475	0
399	20240320	135800	1394695	2475	2475	2475	2475	0
400	20240320	135700	1394695	2475	2475	2475	2475	0
401	20240320	135600	1394695	2475	2475	2475	2475	0
402	20240320	135500	1394695	2475	2475	2475	2475	0
403	20240320	135400	1394695	2475	2475	2475	2475	0
404	20240320	135300	1394695	2475	2475	2475	2475	0
405	20240320	135200	1394695	2475	2475	2475	2475	0
406	20240320	135100	1394695	2475	2475	2475	2475	0
407	20240320	135000	1394695	2475	2475	2475	2475	0
408	20240320	134900	1394695	2475	2475	2475	2475	0
409	20240320	134800	1394695	2475	2475	2475	2475	0
410	20240320	134700	1394695	2475	2475	2475	2475	0
411	20240320	134600	1394695	2475	2475	2475	2475	0
412	20240320	134500	1394695	2475	2475	2475	2475	0
413	20240320	134400	1394695	2475	2475	2475	2475	0
414	20240320	134300	1394695	2475	2475	2475	2475	0
415	20240320	134200	1394695	2475	2475	2475	2475	0
416	20240320	134100	1394695	2475	2475	2475	2475	0
417	20240320	134000	1394695	2475	2475	2475	2475	0
418	20240320	133900	1394695	2475	2475	2475	2475	0
419	20240320	133800	1394695	2475	2475	2475	2475	0
420	20240320	133700	1394695	2475	2475	2475	2475	0
421	20240320	133600	1394695	2475	2475	2475	2475	0
422	20240320	133500	1394695	2475	2475	2475	2475	0
423	20240320	133400	1394695	2475	2475	2475	2475	0
424	20240320	133300	1394695	2475	2475	2475	2475	0
425	20240320	133200	1394695	2475	2475	2475	2475	0
426	20240320	133100	1394695	2475	2475	2475	2475	0
427	20240320	133000	1394695	2475	2475	2475	2475	0
428	20240320	132900	1394695	2475	2475	2475	2475	0
429	20240320	132800	1394695	2475	2475	2475	2475	0
430	20240320	132700	1394695	2475	2475	2475	2475	0
431	20240320	132600	1394695	2475	2475	2475	2475	0
432	20240320	132500	1394695	2475	2475	2475	2475	0
433	20240320	132400	1394695	2475	2475	2475	2475	0
434	20240320	132300	1394695	2475	2475	2475	2475	0
435	20240320	132200	1394695	2475	2475	2475	2475	0
436	20240320	132100	1394695	2475	2475	2475	2475	0
437	20240320	132000	1394695	2475	2475	2475	2475	0
438	20240320	131900	1394695	2475	2475	2475	2475	0
439	20240320	131800	1394695	2475	2475	2475	2475	0
440	20240320	131700	1394695	2475	2475	2475	2475	0
441	20240320	131600	1394695	2475	2475	2475	2475	0
442	20240320	131500	1394695	2475	2475	2475	2475	0
443	20240320	131400	1394695	2475	2475	2475	2475	0
444	20240320	131300	1394695	2475	2475	2475	2475	0
445	20240320	131200	1394695	2475	2475	2475	2475	0
446	20240320	131100	1394695	2475	2475	2475	2475	0
447	20240320	131000	1394695	2475	2475	2475	2475	0
448	20240320	130900	1394695	2475	2475	2475	2475	0
449	20240320	130800	1394695	2475	2475	2475	2475	0
450	20240320	130700	1394695	2475	2475	2475	2475	0
451	20240320	130600	1394695	2475	2475	2475	2475	0
452	20240320	130500	1394695	2475	2475	2475	2475	0
453	20240320	130400	1394695	2475	2475	2475	2475	0
454	20240320	130300	1394695	2475	2475	2475	2475	0
455	20240320	130200	1394695	2475	2475	2475	2475	0
456	20240320	130100	1394695	2475	2475	2475	2475	0
457	20240320	130000	1394695	2475	2475	2475	2475	0
458	20240320	125900	1394695	2475	2475	2475	2475	0
459	20240320	125800	1394695	2475	2475	2475	2475	0
460	20240320	125700	1394695	2475	2475	2475	2475	0
461	20240320	125600	1394695	2475	2475	2475	2475	0
462	20240320	125500	1394695	2475	2475	2475	2475	0
463	20240320	125400	1394695	2475	2475	2475	2475	0
464	20240320	125300	1394695	2475	2475	2475	2475	0
465	20240320	125200	1394695	2475	2475	2475	2475	0
466	20240320	125100	1394695	2475	2475	2475	2475	0
467	20240320	125000	1394695	2475	2475	2475	2475	0
468	20240320	124900	1394695	2475	2475	2475	2475	0
469	20240320	124800	1394695	2475	2475	2475	2475	0
470	20240320	124700	1394695	2475	2475	2475	2475	0
471	20240320	124600	1394695	2475	2475	2475	2475	0
472	20240320	124500	1394695	2475	2475	2475	2475	0
473	20240320	124400	1394695	2475	2475	2475	2475	0
474	20240320	124300	1394695	2475	2475	2475	2475	0
475	20240320	124200	1394695	2475	2475	2475	2475	0
476	20240320	124100	1394695	2475	2475	2475	2475	0
477	20240320	124000	1394695	2475	2475	2475	2475	0
478	20240320	123900	1394695	2475	2475	2475	2475	0
479	20240320	123800	1394695	2475	2475	2475	2475	0
480	20240320	123700	1394695	2475	2475	2475	2475	0
481	20240320	123600	1394695	2475	2475	2475	2475	0
482	20240320	123500	1394695	2475	2475	2475	2475	0
483	20240320	123400	1394695	2475	2475	2475	2475	0
484	20240320	123300	1394695	2475	2475	2475	2475	0
485	20240320	123200	1394695	2475	2475	2475	2475	0
486	20240320	123100	1394695	2475	2475	2475	2475	0
487	20240320	123000	1394695	2475	2475	2475	2475	0
488	20240320	122900	1394695	2475	2475	2475	2475	0
489	20240320	122800	1394695	2475	2475	2475	2475	0
490	20240320	122700	1394695	2475	2475	2475	2475	0
491	20240320	122600	1394695	2475	2475	2475	2475	0
492	20240320	122500	1394695	2475	2475	2475	2475	0
493	20240320	122400	1394695	2475	2475	2475	2475	0
494	20240320	122300	1394695	2475	2475	2475	2475	0
495	20240320	122200	1394695	2475	2475	2475	2475	0
496	20240320	122100	1394695	2475	2475	2475	2475	0
497	20240320	122000	1394695	2475	2475	2475	2475	0
498	20240320	121900	1394695	2475	2475	2475	2475	0
499	20240320	121800	1394695	2475	2475	2475	2475	0
500	20240320	121700	1394695	2475	2475	2475	2475	0
501	20240320	121600	1394695	2475	2475	2475	2475	0
502	20240320	121500	1394695	2475	2475	2475	2475	0
503	20240320	121400	1394695	2475	2475	2475	2475	0
504	20240320	121300	1394695	2475	2475	2475	2475	0
505	20240320	121200	1394695	2475	2475	2475	2475	0
506	20240320	121100	1394695	2475	2475	2475	2475	0
507	20240320	121000	1394695	2475	2475	2475	2475	0
508	20240320	120900	1394695	2475	2475	2475	2475	0
509	20240320	120800	1394695	2475	2475	2475	2475	0
510	20240320	120700	1394695	2475	2475	2475	2475	0
511	20240320	120600	1394695	2475	2475	2475	2475	0
512	20240320	120500	1394695	2475	2475	2475	2475	0
513	20240320	120400	1394695	2475	2475	2475	2475	0
514	20240320	120300	1394695	2475	2475	2475	2475	0
515	20240320	120200	1394695	2475	2475	2475	2475	0
516	20240320	120100	1394695	2475	2475	2475	2475	0
517	20240320	120000	1394695	2475	2475	2475	2475	0
518	20240320	115900	1394695	2475	2475	2475	2475	0
519	20240320	115800	1394695	2475	2475	2475	2475	0
520	20240320	115700	1394695	2475	2475	2475	2475	0
521	20240320	115600	1394695	2475	2475	2475	2475	0
522	20240320	115500	1394695	2475	2475	2475	2475	0
523	20240320	115400	1394695	2475	2475	2475	2475	0
524	20240320	115300	1394695	2475	2475	2475	2475	0
525	20240320	115200	1394695	2475	2475	2475	2475	0
526	20240320	115100	1394695	2475	2475	2475	2475	0
527	20240320	115000	1394695	2475	2475	2475	2475	0
528	20240320	114900	1394695	2475	2475	2475	2475	0
529	20240320	114800	1394695	2475	2475	2475	2475	0
530	20240320	114700	1394695	2475	2475	2475	2475	0
531	20240320	114600	1394695	2475	2475	2475	2475	0
532	20240320	114500	1394695	2475	2475	2475	2475	0
533	20240320	114400	1394695	2475	2475	2475	2475	0
534	20240320	114300	1394695	2475	2475	2475	2475	0
535	20240320	114200	1394695	2475	2475	2475	2475	0
536	20240320	114100	1394695	2475	2475	2475	2475	0
537	20240320	114000	1394695	2475	2475	2475	2475	0
538	20240320	113900	1394695	2475	2475	2475	2475	0
539	20240320	113800	1394695	2475	2475	2475	2475	0
540	20240320	113700	1394695	2475	2475	2475	2475	0
541	20240320	113600	1394695	2475	2475	2475	2475	0
542	20240320	113500	1394695	2475	2475	2475	2475	0
543	20240320	113400	1394695	2475	2475	2475	2475	0
544	20240320	113300	1394695	2475	2475	2475	2475	0
545	20240320	113200	1394695	2475	2475	2475	2475	0
546	20240320	113100	1394695	2475	2475	2475	2475	0
547	20240320	113000	1394695	2475	2475	2475	2475	0
548	20240320	112900	1394695	2475	2475	2475	2475	0
549	20240320	112800	1394695	2475	2475	2475	2475	0
550	20240320	112700	1394695	2475	2475	2475	2475	0
551	20240320	112600	1394695	2475	2475	2475	2475	0
552	20240320	112500	1394695	2475	2475	2475	2475	0
553	20240320	112400	1394695	2475	2475	2475	2475	0
554	20240320	112300	1394695	2475	2475	2475	2475	0
555	20240320	112200	1394695	2475	2475	2475	2475	0
556	20240320	112100	1394695	2475	2475	2475	2475	0
557	20240320	112000	1394695	2475	2475	2475	2475	0
558	20240320	111900	1394695	2475	2475	2475	2475	0
559	20240320	111800	1394695	2475	2475	2475	2475	0
560	20240320	111700	1394695	2475	2475	2475	2475	0
561	20240320	111600	1394695	2475	2475	2475	2475	0
562	20240320	111500	1394695	2475	2475	2475	2475	0
563	20240320	111400	1394695	2475	2475	2475	2475	0
564	20240320	111300	1394695	2475	2475	2475	2475	0
565	20240320	111200	1394695	2475	2475	2475	2475	0
566	20240320	111100	1394695	2475	2475	2475	2475	0
567	20240320	111000	1394695	2475	2475	2475	2475	0
568	20240320	110900	1394695	2475	2475	2475	2475	0
569	20240320	110800	1394695	2475	2475	2475	2475	0
570	20240320	110700	1394695	2475	2475	2475	2475	0
571	20240320	110600	1394695	2475	2475	2475	2475	0
572	20240320	110500	1394695	2475	2475	2475	2475	0
573	20240320	110400	1394695	2475	2475	2475	2475	0
574	20240320	110300	1394695	2475	2475	2475	2475	0
575	20240320	110200	1394695	2475	2475	2475	2475	0
576	20240320	110100	1394695	2475	2475	2475	2475	1
577	20240320	110000	1392220	2400	2400	2400	2400	0
578	20240320	105900	1392220	2400	2400	2400	2400	0
579	20240320	105800	1392220	2400	2400	2400	2400	0
580	20240320	105700	1392220	2400	2400	2400	2400	0
581	20240320	105600	1392220	2400	2400	2400	2400	0
582	20240320	105500	1392220	2400	2400	2400	2400	0
583	20240320	105400	1392220	2400	2400	2400	2400	0
584	20240320	105300	1392220	2400	2400	2400	2400	0
585	20240320	105200	1392220	2400	2400	2400	2400	0
586	20240320	105100	1392220	2400	2400	2400	2400	0
587	20240320	105000	1392220	2400	2400	2400	2400	0
588	20240320	104900	1392220	2400	2400	2400	2400	0
589	20240320	104800	1392220	2400	2400	2400	2400	0
590	20240320	104700	1392220	2400	2400	2400	2400	0
591	20240320	104600	1392220	2400	2400	2400	2400	0
592	20240320	104500	1392220	2400	2400	2400	2400	0
593	20240320	104400	1392220	2400	2405	2405	2400	501
594	20240320	104300	187320	2495	2495	2495	2495	0
595	20240320	104200	187320	2495	2495	2495	2495	0
596	20240320	104100	187320	2495	2495	2495	2495	0
597	20240320	104000	187320	2495	2495	2495	2495	0
598	20240320	103900	187320	2495	2495	2495	2495	0
599	20240320	103800	187320	2495	2495	2495	2495	0
600	20240320	103700	187320	2495	2495	2495	2495	0
601	20240320	103600	187320	2495	2495	2495	2495	0
602	20240320	103500	187320	2495	2495	2495	2495	0
603	20240320	103400	187320	2495	2495	2495	2495	0
604	20240320	103300	187320	2495	2495	2495	2495	0
605	20240320	103200	187320	2495	2495	2495	2495	0
606	20240320	103100	187320	2495	2495	2495	2495	0
607	20240320	103000	187320	2495	2495	2495	2495	0
608	20240320	102900	187320	2495	2495	2495	2495	0
609	20240320	102800	187320	2495	2495	2495	2495	0
610	20240320	102700	187320	2495	2495	2495	2495	0
611	20240320	102600	187320	2495	2495	2495	2495	0
612	20240320	102500	187320	2495	2495	2495	2495	0
613	20240320	102400	187320	2495	2495	2495	2495	0
614	20240320	102300	187320	2495	2495	2495	2495	0
615	20240320	102200	187320	2495	2495	2495	2495	0
616	20240320	102100	187320	2495	2495	2495	2495	0
617	20240320	102000	187320	2495	2495	2495	2495	0
618	20240320	101900	187320	2495	2495	2495	2495	0
619	20240320	101800	187320	2495	2495	2495	2495	0
620	20240320	101700	187320	2495	2495	2495	2495	0
621	20240320	101600	187320	2495	2495	2495	2495	0
622	20240320	101500	187320	2495	2495	2495	2495	74
623	20240320	101400	2690	2690	2690	2690	2690	0
624	20240320	101300	2690	2690	2690	2690	2690	0
625	20240320	101200	2690	2690	2690	2690	2690	0
626	20240320	101100	2690	2690	2690	2690	2690	0
627	20240320	101000	2690	2690	2690	2690	2690	0
628	20240320	100900	2690	2690	2690	2690	2690	0
629	20240320	100800	2690	2690	2690	2690	2690	0
630	20240320	100700	2690	2690	2690	2690	2690	0
631	20240320	100600	2690	2690	2690	2690	2690	0
632	20240320	100500	2690	2690	2690	2690	2690	0
633	20240320	100400	2690	2690	2690	2690	2690	0
634	20240320	100300	2690	2690	2690	2690	2690	0
635	20240320	100200	2690	2690	2690	2690	2690	0
636	20240320	100100	2690	2690	2690	2690	2690	0
637	20240320	100000	2690	2690	2690	2690	2690	0
638	20240320	095900	2690	2690	2690	2690	2690	0
639	20240320	095800	2690	2690	2690	2690	2690	0
640	20240320	095700	2690	2690	2690	2690	2690	0
641	20240320	095600	2690	2690	2690	2690	2690	0
642	20240320	095500	2690	2690	2690	2690	2690	0
643	20240320	095400	2690	2690	2690	2690	2690	0
644	20240320	095300	2690	2690	2690	2690	2690	0
645	20240320	095200	2690	2690	2690	2690	2690	0
646	20240320	095100	2690	2690	2690	2690	2690	0
647	20240320	095000	2690	2690	2690	2690	2690	0
648	20240320	094900	2690	2690	2690	2690	2690	0
649	20240320	094800	2690	2690	2690	2690	2690	0
650	20240320	094700	2690	2690	2690	2690	2690	0
651	20240320	094600	2690	2690	2690	2690	2690	0
652	20240320	094500	2690	2690	2690	2690	2690	0
653	20240320	094400	2690	2690	2690	2690	2690	0
654	20240320	094300	2690	2690	2690	2690	2690	0
655	20240320	094200	2690	2690	2690	2690	2690	0
656	20240320	094100	2690	2690	2690	2690	2690	0
657	20240320	094000	2690	2690	2690	2690	2690	0
658	20240320	093900	2690	2690	2690	2690	2690	0
659	20240320	093800	2690	2690	2690	2690	2690	0
660	20240320	093700	2690	2690	2690	2690	2690	0
661	20240320	093600	2690	2690	2690	2690	2690	0
662	20240320	093500	2690	2690	2690	2690	2690	0
663	20240320	093400	2690	2690	2690	2690	2690	0
664	20240320	093300	2690	2690	2690	2690	2690	0
665	20240320	093200	2690	2690	2690	2690	2690	0
666	20240320	093100	2690	2690	2690	2690	2690	0
667	20240320	093000	2690	2690	2690	2690	2690	0
668	20240320	092900	2690	2690	2690	2690	2690	0
669	20240320	092800	2690	2690	2690	2690	2690	0
670	20240320	092700	2690	2690	2690	2690	2690	0
671	20240320	092600	2690	2690	2690	2690	2690	0
672	20240320	092500	2690	2690	2690	2690	2690	0
673	20240320	092400	2690	2690	2690	2690	2690	0
674	20240320	092300	2690	2690	2690	2690	2690	0
675	20240320	092200	2690	2690	2690	2690	2690	0
676	20240320	092100	2690	2690	2690	2690	2690	0
677	20240320	092000	2690	2690	2690	2690	2690	0
678	20240320	091900	2690	2690	2690	2690	2690	0
679	20240320	091800	2690	2690	2690	2690	2690	0
680	20240320	091700	2690	2690	2690	2690	2690	0
681	20240320	091600	2690	2690	2690	2690	2690	0
682	20240320	091500	2690	2690	2690	2690	2690	0
683	20240320	091400	2690	2690	2690	2690	2690	0
684	20240320	091300	2690	2690	2690	2690	2690	0
685	20240320	091200	2690	2690	2690	2690	2690	0
686	20240320	091100	2690	2690	2690	2690	2690	0
687	20240320	091000	2690	2690	2690	2690	2690	0
688	20240320	090900	2690	2690	2690	2690	2690	0
689	20240320	090800	2690	2690	2690	2690	2690	0
690	20240320	090700	2690	2690	2690	2690	2690	0
691	20240320	090600	2690	2690	2690	2690	2690	0
692	20240320	090500	2690	2690	2690	2690	2690	0
693	20240320	090400	2690	2690	2690	2690	2690	0
694	20240320	090300	2690	2690	2690	2690	2690	0
695	20240320	090200	2690	2690	2690	2690	2690	0
696	20240320	090100	2690	2690	2690	2690	2690	0
697	20240320	090000	2690	2690	2690	2690	2690	1