KissMeData/413300/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212500	74855	2440	2440	2440	2440	1
3	20240318	212400	74855	2440	2440	2440	2440	0
4	20240318	212300	74855	2440	2440	2440	2440	0
5	20240318	212200	74855	2440	2440	2440	2440	0
6	20240318	212100	74855	2440	2440	2440	2440	0
7	20240318	212000	74855	2440	2440	2440	2440	0
8	20240318	211900	74855	2440	2440	2440	2440	0
9	20240318	211800	74855	2440	2440	2440	2440	0
10	20240318	211700	74855	2440	2440	2440	2440	0
11	20240318	211600	74855	2440	2440	2440	2440	0
12	20240318	211500	74855	2440	2440	2440	2440	0
13	20240318	211400	74855	2440	2440	2440	2440	0
14	20240318	211300	74855	2440	2440	2440	2440	0
15	20240318	211200	74855	2440	2440	2440	2440	0
16	20240318	211100	74855	2440	2440	2440	2440	0
17	20240318	211000	74855	2440	2440	2440	2440	0
18	20240318	210900	74855	2440	2440	2440	2440	0
19	20240318	210800	74855	2440	2440	2440	2440	0
20	20240318	210700	74855	2440	2440	2440	2440	0
21	20240318	210600	74855	2440	2440	2440	2440	0
22	20240318	210500	74855	2440	2440	2440	2440	0
23	20240318	210400	74855	2440	2440	2440	2440	0
24	20240318	210300	74855	2440	2440	2440	2440	0
25	20240318	210200	74855	2440	2440	2440	2440	0
26	20240318	210100	74855	2440	2440	2440	2440	0
27	20240318	210000	74855	2440	2440	2440	2440	0
28	20240318	205900	74855	2440	2440	2440	2440	0
29	20240318	205800	74855	2440	2440	2440	2440	0
30	20240318	205700	74855	2440	2440	2440	2440	0
31	20240318	205600	74855	2440	2440	2440	2440	0
32	20240318	205500	74855	2440	2440	2440	2440	1
33	20240318	205400	74855	2440	2440	2440	2440	0
34	20240318	205300	74855	2440	2440	2440	2440	0
35	20240318	205200	74855	2440	2440	2440	2440	0
36	20240318	205100	74855	2440	2440	2440	2440	0
37	20240318	205000	74855	2440	2440	2440	2440	0
38	20240318	204900	74855	2440	2440	2440	2440	0
39	20240318	204800	74855	2440	2440	2440	2440	0
40	20240318	204700	74855	2440	2440	2440	2440	0
41	20240318	204600	74855	2440	2440	2440	2440	0
42	20240318	204500	74855	2440	2440	2440	2440	0
43	20240318	204400	74855	2440	2440	2440	2440	0
44	20240318	204300	74855	2440	2440	2440	2440	0
45	20240318	204200	74855	2440	2440	2440	2440	0
46	20240318	204100	74855	2440	2440	2440	2440	0
47	20240318	204000	74855	2440	2440	2440	2440	0
48	20240318	203900	74855	2440	2440	2440	2440	0
49	20240318	203800	74855	2440	2440	2440	2440	0
50	20240318	203700	74855	2440	2440	2440	2440	0
51	20240318	203600	74855	2440	2440	2440	2440	0
52	20240318	203500	74855	2440	2440	2440	2440	0
53	20240318	203400	74855	2440	2440	2440	2440	0
54	20240318	203300	74855	2440	2440	2440	2440	0
55	20240318	203200	74855	2440	2440	2440	2440	0
56	20240318	203100	74855	2440	2440	2440	2440	0
57	20240318	203000	74855	2440	2440	2440	2440	0
58	20240318	202900	74855	2440	2440	2440	2440	0
59	20240318	202800	74855	2440	2440	2440	2440	0
60	20240318	202700	74855	2440	2440	2440	2440	0
61	20240318	202600	74855	2440	2440	2440	2440	0
62	20240318	202500	74855	2440	2440	2440	2440	1
63	20240318	202400	74855	2440	2440	2440	2440	0
64	20240318	202300	74855	2440	2440	2440	2440	0
65	20240318	202200	74855	2440	2440	2440	2440	0
66	20240318	202100	74855	2440	2440	2440	2440	0
67	20240318	202000	74855	2440	2440	2440	2440	0
68	20240318	201900	74855	2440	2440	2440	2440	0
69	20240318	201800	74855	2440	2440	2440	2440	0
70	20240318	201700	74855	2440	2440	2440	2440	0
71	20240318	201600	74855	2440	2440	2440	2440	0
72	20240318	201500	74855	2440	2440	2440	2440	0
73	20240318	201400	74855	2440	2440	2440	2440	0
74	20240318	201300	74855	2440	2440	2440	2440	0
75	20240318	201200	74855	2440	2440	2440	2440	0
76	20240318	201100	74855	2440	2440	2440	2440	0
77	20240318	201000	74855	2440	2440	2440	2440	0
78	20240318	200900	74855	2440	2440	2440	2440	0
79	20240318	200800	74855	2440	2440	2440	2440	0
80	20240318	200700	74855	2440	2440	2440	2440	0
81	20240318	200600	74855	2440	2440	2440	2440	0
82	20240318	200500	74855	2440	2440	2440	2440	0
83	20240318	200400	74855	2440	2440	2440	2440	0
84	20240318	200300	74855	2440	2440	2440	2440	0
85	20240318	200200	74855	2440	2440	2440	2440	0
86	20240318	200100	74855	2440	2440	2440	2440	0
87	20240318	200000	74855	2440	2440	2440	2440	0
88	20240318	195900	74855	2440	2440	2440	2440	0
89	20240318	195800	74855	2440	2440	2440	2440	0
90	20240318	195700	74855	2440	2440	2440	2440	0
91	20240318	195600	74855	2440	2440	2440	2440	0
92	20240318	195500	74855	2440	2440	2440	2440	1
93	20240318	195400	74855	2440	2440	2440	2440	0
94	20240318	195300	74855	2440	2440	2440	2440	0
95	20240318	195200	74855	2440	2440	2440	2440	0
96	20240318	195100	74855	2440	2440	2440	2440	0
97	20240318	195000	74855	2440	2440	2440	2440	0
98	20240318	194900	74855	2440	2440	2440	2440	0
99	20240318	194800	74855	2440	2440	2440	2440	0
100	20240318	194700	74855	2440	2440	2440	2440	0
101	20240318	194600	74855	2440	2440	2440	2440	0
102	20240318	194500	74855	2440	2440	2440	2440	0
103	20240318	194400	74855	2440	2440	2440	2440	0
104	20240318	194300	74855	2440	2440	2440	2440	0
105	20240318	194200	74855	2440	2440	2440	2440	0
106	20240318	194100	74855	2440	2440	2440	2440	0
107	20240318	194000	74855	2440	2440	2440	2440	0
108	20240318	193900	74855	2440	2440	2440	2440	0
109	20240318	193800	74855	2440	2440	2440	2440	0
110	20240318	193700	74855	2440	2440	2440	2440	0
111	20240318	193600	74855	2440	2440	2440	2440	0
112	20240318	193500	74855	2440	2440	2440	2440	0
113	20240318	193400	74855	2440	2440	2440	2440	0
114	20240318	193300	74855	2440	2440	2440	2440	0
115	20240318	193200	74855	2440	2440	2440	2440	0
116	20240318	193100	74855	2440	2440	2440	2440	0
117	20240318	193000	74855	2440	2440	2440	2440	0
118	20240318	192900	74855	2440	2440	2440	2440	0
119	20240318	192800	74855	2440	2440	2440	2440	0
120	20240318	192700	74855	2440	2440	2440	2440	0
121	20240318	192600	74855	2440	2440	2440	2440	0
122	20240318	192500	74855	2440	2440	2440	2440	1
123	20240318	192400	74855	2440	2440	2440	2440	0
124	20240318	192300	74855	2440	2440	2440	2440	0
125	20240318	192200	74855	2440	2440	2440	2440	0
126	20240318	192100	74855	2440	2440	2440	2440	0
127	20240318	192000	74855	2440	2440	2440	2440	0
128	20240318	191900	74855	2440	2440	2440	2440	0
129	20240318	191800	74855	2440	2440	2440	2440	0
130	20240318	191700	74855	2440	2440	2440	2440	0
131	20240318	191600	74855	2440	2440	2440	2440	0
132	20240318	191500	74855	2440	2440	2440	2440	0
133	20240318	191400	74855	2440	2440	2440	2440	0
134	20240318	191300	74855	2440	2440	2440	2440	0
135	20240318	191200	74855	2440	2440	2440	2440	0
136	20240318	191100	74855	2440	2440	2440	2440	0
137	20240318	191000	74855	2440	2440	2440	2440	0
138	20240318	190900	74855	2440	2440	2440	2440	0
139	20240318	190800	74855	2440	2440	2440	2440	0
140	20240318	190700	74855	2440	2440	2440	2440	0
141	20240318	190600	74855	2440	2440	2440	2440	0
142	20240318	190500	74855	2440	2440	2440	2440	0
143	20240318	190400	74855	2440	2440	2440	2440	0
144	20240318	190300	74855	2440	2440	2440	2440	0
145	20240318	190200	74855	2440	2440	2440	2440	0
146	20240318	190100	74855	2440	2440	2440	2440	0
147	20240318	190000	74855	2440	2440	2440	2440	0
148	20240318	185900	74855	2440	2440	2440	2440	0
149	20240318	185800	74855	2440	2440	2440	2440	0
150	20240318	185700	74855	2440	2440	2440	2440	0
151	20240318	185600	74855	2440	2440	2440	2440	0
152	20240318	185500	74855	2440	2440	2440	2440	1
153	20240318	185400	74855	2440	2440	2440	2440	0
154	20240318	185300	74855	2440	2440	2440	2440	0
155	20240318	185200	74855	2440	2440	2440	2440	0
156	20240318	185100	74855	2440	2440	2440	2440	0
157	20240318	185000	74855	2440	2440	2440	2440	0
158	20240318	184900	74855	2440	2440	2440	2440	0
159	20240318	184800	74855	2440	2440	2440	2440	0
160	20240318	184700	74855	2440	2440	2440	2440	0
161	20240318	184600	74855	2440	2440	2440	2440	0
162	20240318	184500	74855	2440	2440	2440	2440	0
163	20240318	184400	74855	2440	2440	2440	2440	0
164	20240318	184300	74855	2440	2440	2440	2440	0
165	20240318	184200	74855	2440	2440	2440	2440	0
166	20240318	184100	74855	2440	2440	2440	2440	0
167	20240318	184000	74855	2440	2440	2440	2440	0
168	20240318	183900	74855	2440	2440	2440	2440	0
169	20240318	183800	74855	2440	2440	2440	2440	0
170	20240318	183700	74855	2440	2440	2440	2440	0
171	20240318	183600	74855	2440	2440	2440	2440	0
172	20240318	183500	74855	2440	2440	2440	2440	0
173	20240318	183400	74855	2440	2440	2440	2440	0
174	20240318	183300	74855	2440	2440	2440	2440	0
175	20240318	183200	74855	2440	2440	2440	2440	0
176	20240318	183100	74855	2440	2440	2440	2440	0
177	20240318	183000	74855	2440	2440	2440	2440	0
178	20240318	182900	74855	2440	2440	2440	2440	0
179	20240318	182800	74855	2440	2440	2440	2440	0
180	20240318	182700	74855	2440	2440	2440	2440	0
181	20240318	182600	74855	2440	2440	2440	2440	0
182	20240318	182500	74855	2440	2440	2440	2440	1
183	20240318	182400	74855	2440	2440	2440	2440	0
184	20240318	182300	74855	2440	2440	2440	2440	0
185	20240318	182200	74855	2440	2440	2440	2440	0
186	20240318	182100	74855	2440	2440	2440	2440	0
187	20240318	182000	74855	2440	2440	2440	2440	0
188	20240318	181900	74855	2440	2440	2440	2440	0
189	20240318	181800	74855	2440	2440	2440	2440	0
190	20240318	181700	74855	2440	2440	2440	2440	0
191	20240318	181600	74855	2440	2440	2440	2440	0
192	20240318	181500	74855	2440	2440	2440	2440	0
193	20240318	181400	74855	2440	2440	2440	2440	0
194	20240318	181300	74855	2440	2440	2440	2440	0
195	20240318	181200	74855	2440	2440	2440	2440	0
196	20240318	181100	74855	2440	2440	2440	2440	0
197	20240318	181000	74855	2440	2440	2440	2440	0
198	20240318	180900	74855	2440	2440	2440	2440	0
199	20240318	180800	74855	2440	2440	2440	2440	0
200	20240318	180700	74855	2440	2440	2440	2440	0
201	20240318	180600	74855	2440	2440	2440	2440	0
202	20240318	180500	74855	2440	2440	2440	2440	0
203	20240318	180400	74855	2440	2440	2440	2440	0
204	20240318	180300	74855	2440	2440	2440	2440	0
205	20240318	180200	74855	2440	2440	2440	2440	0
206	20240318	180100	74855	2440	2440	2440	2440	0
207	20240318	180000	74855	2440	2440	2440	2440	0
208	20240318	175900	74855	2440	2440	2440	2440	0
209	20240318	175800	74855	2440	2440	2440	2440	0
210	20240318	175700	74855	2440	2440	2440	2440	0
211	20240318	175600	74855	2440	2440	2440	2440	0
212	20240318	175500	74855	2440	2440	2440	2440	1
213	20240318	175400	74855	2440	2440	2440	2440	0
214	20240318	175300	74855	2440	2440	2440	2440	0
215	20240318	175200	74855	2440	2440	2440	2440	0
216	20240318	175100	74855	2440	2440	2440	2440	0
217	20240318	175000	74855	2440	2440	2440	2440	0
218	20240318	174900	74855	2440	2440	2440	2440	0
219	20240318	174800	74855	2440	2440	2440	2440	0
220	20240318	174700	74855	2440	2440	2440	2440	0
221	20240318	174600	74855	2440	2440	2440	2440	0
222	20240318	174500	74855	2440	2440	2440	2440	0
223	20240318	174400	74855	2440	2440	2440	2440	0
224	20240318	174300	74855	2440	2440	2440	2440	0
225	20240318	174200	74855	2440	2440	2440	2440	0
226	20240318	174100	74855	2440	2440	2440	2440	0
227	20240318	174000	74855	2440	2440	2440	2440	0
228	20240318	173900	74855	2440	2440	2440	2440	0
229	20240318	173800	74855	2440	2440	2440	2440	0
230	20240318	173700	74855	2440	2440	2440	2440	0
231	20240318	173600	74855	2440	2440	2440	2440	0
232	20240318	173500	74855	2440	2440	2440	2440	0
233	20240318	173400	74855	2440	2440	2440	2440	0
234	20240318	173300	74855	2440	2440	2440	2440	0
235	20240318	173200	74855	2440	2440	2440	2440	0
236	20240318	173100	74855	2440	2440	2440	2440	0
237	20240318	173000	74855	2440	2440	2440	2440	0
238	20240318	172900	74855	2440	2440	2440	2440	0
239	20240318	172800	74855	2440	2440	2440	2440	0
240	20240318	172700	74855	2440	2440	2440	2440	0
241	20240318	172600	74855	2440	2440	2440	2440	0
242	20240318	172500	74855	2440	2440	2440	2440	1
243	20240318	172400	74855	2440	2440	2440	2440	0
244	20240318	172300	74855	2440	2440	2440	2440	0
245	20240318	172200	74855	2440	2440	2440	2440	0
246	20240318	172100	74855	2440	2440	2440	2440	0
247	20240318	172000	74855	2440	2440	2440	2440	0
248	20240318	171900	74855	2440	2440	2440	2440	0
249	20240318	171800	74855	2440	2440	2440	2440	0
250	20240318	171700	74855	2440	2440	2440	2440	0
251	20240318	171600	74855	2440	2440	2440	2440	0
252	20240318	171500	74855	2440	2440	2440	2440	0
253	20240318	171400	74855	2440	2440	2440	2440	0
254	20240318	171300	74855	2440	2440	2440	2440	0
255	20240318	171200	74855	2440	2440	2440	2440	0
256	20240318	171100	74855	2440	2440	2440	2440	0
257	20240318	171000	74855	2440	2440	2440	2440	0
258	20240318	170900	74855	2440	2440	2440	2440	0
259	20240318	170800	74855	2440	2440	2440	2440	0
260	20240318	170700	74855	2440	2440	2440	2440	0
261	20240318	170600	74855	2440	2440	2440	2440	0
262	20240318	170500	74855	2440	2440	2440	2440	0
263	20240318	170400	74855	2440	2440	2440	2440	0
264	20240318	170300	74855	2440	2440	2440	2440	0
265	20240318	170200	74855	2440	2440	2440	2440	0
266	20240318	170100	74855	2440	2440	2440	2440	0
267	20240318	170000	74855	2440	2440	2440	2440	0
268	20240318	165900	74855	2440	2440	2440	2440	0
269	20240318	165800	74855	2440	2440	2440	2440	0
270	20240318	165700	74855	2440	2440	2440	2440	0
271	20240318	165600	74855	2440	2440	2440	2440	0
272	20240318	165500	74855	2440	2440	2440	2440	1
273	20240318	165400	74855	2440	2440	2440	2440	0
274	20240318	165300	74855	2440	2440	2440	2440	0
275	20240318	165200	74855	2440	2440	2440	2440	0
276	20240318	165100	74855	2440	2440	2440	2440	0
277	20240318	165000	74855	2440	2440	2440	2440	0
278	20240318	164900	74855	2440	2440	2440	2440	0
279	20240318	164800	74855	2440	2440	2440	2440	0
280	20240318	164700	74855	2440	2440	2440	2440	0
281	20240318	164600	74855	2440	2440	2440	2440	0
282	20240318	164500	74855	2440	2440	2440	2440	0
283	20240318	164400	74855	2440	2440	2440	2440	0
284	20240318	164300	74855	2440	2440	2440	2440	0
285	20240318	164200	74855	2440	2440	2440	2440	0
286	20240318	164100	74855	2440	2440	2440	2440	0
287	20240318	164000	74855	2440	2440	2440	2440	0
288	20240318	163900	74855	2440	2440	2440	2440	0
289	20240318	163800	74855	2440	2440	2440	2440	0
290	20240318	163700	74855	2440	2440	2440	2440	0
291	20240318	163600	74855	2440	2440	2440	2440	0
292	20240318	163500	74855	2440	2440	2440	2440	0
293	20240318	163400	74855	2440	2440	2440	2440	0
294	20240318	163300	74855	2440	2440	2440	2440	0
295	20240318	163200	74855	2440	2440	2440	2440	0
296	20240318	163100	74855	2440	2440	2440	2440	0
297	20240318	163000	74855	2440	2440	2440	2440	0
298	20240318	162900	74855	2440	2440	2440	2440	0
299	20240318	162800	74855	2440	2440	2440	2440	0
300	20240318	162700	74855	2440	2440	2440	2440	0
301	20240318	162600	74855	2440	2440	2440	2440	0
302	20240318	162500	74855	2440	2440	2440	2440	1
303	20240318	162400	74855	2440	2440	2440	2440	0
304	20240318	162300	74855	2440	2440	2440	2440	0
305	20240318	162200	74855	2440	2440	2440	2440	0
306	20240318	162100	74855	2440	2440	2440	2440	0
307	20240318	162000	74855	2440	2440	2440	2440	0
308	20240318	161900	74855	2440	2440	2440	2440	0
309	20240318	161800	74855	2440	2440	2440	2440	0
310	20240318	161700	74855	2440	2440	2440	2440	0
311	20240318	161600	74855	2440	2440	2440	2440	0
312	20240318	161500	74855	2440	2440	2440	2440	0
313	20240318	161400	74855	2440	2440	2440	2440	0
314	20240318	161300	74855	2440	2440	2440	2440	0
315	20240318	161200	74855	2440	2440	2440	2440	0
316	20240318	161100	74855	2440	2440	2440	2440	0
317	20240318	161000	74855	2440	2440	2440	2440	0
318	20240318	160900	74855	2440	2440	2440	2440	0
319	20240318	160800	74855	2440	2440	2440	2440	0
320	20240318	160700	74855	2440	2440	2440	2440	0
321	20240318	160600	74855	2440	2440	2440	2440	0
322	20240318	160500	74855	2440	2440	2440	2440	0
323	20240318	160400	74855	2440	2440	2440	2440	0
324	20240318	160300	74855	2440	2440	2440	2440	0
325	20240318	160200	74855	2440	2440	2440	2440	0
326	20240318	160100	74855	2440	2440	2440	2440	0
327	20240318	160000	74855	2440	2440	2440	2440	0
328	20240318	155900	74855	2440	2440	2440	2440	0
329	20240318	155800	74855	2440	2440	2440	2440	0
330	20240318	155700	74855	2440	2440	2440	2440	0
331	20240318	155600	74855	2440	2440	2440	2440	0
332	20240318	155500	74855	2440	2440	2440	2440	1
333	20240318	155400	74855	2440	2440	2440	2440	0
334	20240318	155300	74855	2440	2440	2440	2440	0
335	20240318	155200	74855	2440	2440	2440	2440	0
336	20240318	155100	74855	2440	2440	2440	2440	0
337	20240318	155000	74855	2440	2440	2440	2440	0
338	20240318	154900	74855	2440	2440	2440	2440	0
339	20240318	154800	74855	2440	2440	2440	2440	0
340	20240318	154700	74855	2440	2440	2440	2440	0
341	20240318	154600	74855	2440	2440	2440	2440	0
342	20240318	154500	74855	2440	2440	2440	2440	0
343	20240318	154400	74855	2440	2440	2440	2440	0
344	20240318	154300	74855	2440	2440	2440	2440	0
345	20240318	154200	74855	2440	2440	2440	2440	0
346	20240318	154100	74855	2440	2440	2440	2440	0
347	20240318	154000	74855	2440	2440	2440	2440	0
348	20240318	153900	74855	2440	2440	2440	2440	0
349	20240318	153800	74855	2440	2440	2440	2440	0
350	20240318	153700	74855	2440	2440	2440	2440	0
351	20240318	153600	74855	2440	2440	2440	2440	0
352	20240318	153500	74855	2440	2440	2440	2440	0
353	20240318	153400	74855	2440	2440	2440	2440	0
354	20240318	153300	74855	2440	2440	2440	2440	0
355	20240318	153200	74855	2440	2440	2440	2440	0
356	20240318	153100	74855	2440	2440	2440	2440	0
357	20240318	153000	74855	2440	2440	2440	2440	0
358	20240318	152900	74855	2440	2440	2440	2440	0
359	20240318	152800	74855	2440	2440	2440	2440	0
360	20240318	152700	74855	2440	2440	2440	2440	0
361	20240318	152600	74855	2440	2440	2440	2440	0
362	20240318	152500	74855	2440	2440	2440	2440	0
363	20240318	152400	74855	2440	2440	2440	2440	0
364	20240318	152300	74855	2440	2440	2440	2440	0
365	20240318	152200	74855	2440	2440	2440	2440	0
366	20240318	152100	74855	2440	2440	2440	2440	0
367	20240318	152000	74855	2440	2440	2440	2440	0
368	20240318	151900	74855	2440	2440	2440	2440	0
369	20240318	151800	74855	2440	2440	2440	2440	0
370	20240318	151700	74855	2440	2440	2440	2440	0
371	20240318	151600	74855	2440	2440	2440	2440	0
372	20240318	151500	74855	2440	2440	2440	2440	0
373	20240318	151400	74855	2440	2440	2440	2440	0
374	20240318	151300	74855	2440	2440	2440	2440	0
375	20240318	151200	74855	2440	2440	2440	2440	0
376	20240318	151100	74855	2440	2440	2440	2440	0
377	20240318	151000	74855	2440	2440	2440	2440	0
378	20240318	150900	74855	2440	2440	2440	2440	0
379	20240318	150800	74855	2440	2440	2440	2440	0
380	20240318	150700	74855	2440	2440	2440	2440	0
381	20240318	150600	74855	2440	2440	2440	2440	0
382	20240318	150500	74855	2440	2440	2440	2440	0
383	20240318	150400	74855	2440	2440	2440	2440	0
384	20240318	150300	74855	2440	2440	2440	2440	0
385	20240318	150200	74855	2440	2440	2440	2440	0
386	20240318	150100	74855	2440	2440	2440	2440	0
387	20240318	150000	74855	2440	2440	2440	2440	0
388	20240318	145900	74855	2440	2440	2440	2440	0
389	20240318	145800	74855	2440	2440	2440	2440	0
390	20240318	145700	74855	2440	2440	2440	2440	0
391	20240318	145600	74855	2440	2440	2440	2440	0
392	20240318	145500	74855	2440	2440	2440	2440	0
393	20240318	145400	74855	2440	2440	2440	2440	0
394	20240318	145300	74855	2440	2440	2440	2440	0
395	20240318	145200	74855	2440	2440	2440	2440	0
396	20240318	145100	74855	2440	2440	2440	2440	0
397	20240318	145000	74855	2440	2440	2440	2440	0
398	20240318	144900	74855	2440	2440	2440	2440	0
399	20240318	144800	74855	2440	2440	2440	2440	0
400	20240318	144700	74855	2440	2440	2440	2440	0
401	20240318	144600	74855	2440	2440	2440	2440	0
402	20240318	144500	74855	2440	2440	2440	2440	0
403	20240318	144400	74855	2440	2440	2440	2440	0
404	20240318	144300	74855	2440	2440	2440	2440	0
405	20240318	144200	74855	2440	2440	2440	2440	0
406	20240318	144100	74855	2440	2440	2440	2440	0
407	20240318	144000	74855	2440	2440	2440	2440	0
408	20240318	143900	74855	2440	2440	2440	2440	0
409	20240318	143800	74855	2440	2440	2440	2440	0
410	20240318	143700	74855	2440	2440	2440	2440	0
411	20240318	143600	74855	2440	2440	2440	2440	0
412	20240318	143500	74855	2440	2440	2440	2440	0
413	20240318	143400	74855	2440	2440	2440	2440	0
414	20240318	143300	74855	2440	2440	2440	2440	0
415	20240318	143200	74855	2440	2440	2440	2440	0
416	20240318	143100	74855	2440	2440	2440	2440	0
417	20240318	143000	74855	2440	2440	2440	2440	0
418	20240318	142900	74855	2440	2440	2440	2440	0
419	20240318	142800	74855	2440	2440	2440	2440	0
420	20240318	142700	74855	2440	2440	2440	2440	0
421	20240318	142600	74855	2440	2440	2440	2440	0
422	20240318	142500	74855	2440	2440	2440	2440	0
423	20240318	142400	74855	2440	2440	2440	2440	0
424	20240318	142300	74855	2440	2440	2440	2440	1
425	20240318	142200	72415	2225	2225	2225	2225	0
426	20240318	142100	72415	2225	2225	2225	2225	0
427	20240318	142000	72415	2225	2225	2225	2225	0
428	20240318	141900	72415	2225	2225	2225	2225	0
429	20240318	141800	72415	2225	2225	2225	2225	0
430	20240318	141700	72415	2225	2225	2225	2225	0
431	20240318	141600	72415	2225	2225	2225	2225	0
432	20240318	141500	72415	2225	2225	2225	2225	0
433	20240318	141400	72415	2225	2225	2225	2225	0
434	20240318	141300	72415	2225	2225	2225	2225	0
435	20240318	141200	72415	2225	2225	2225	2225	0
436	20240318	141100	72415	2225	2225	2225	2225	0
437	20240318	141000	72415	2225	2225	2225	2225	0
438	20240318	140900	72415	2225	2225	2225	2225	0
439	20240318	140800	72415	2225	2225	2225	2225	0
440	20240318	140700	72415	2225	2225	2225	2225	0
441	20240318	140600	72415	2225	2225	2225	2225	0
442	20240318	140500	72415	2225	2225	2225	2225	0
443	20240318	140400	72415	2225	2225	2225	2225	1
444	20240318	140300	70190	2500	2500	2500	2500	0
445	20240318	140200	70190	2500	2500	2500	2500	0
446	20240318	140100	70190	2500	2500	2500	2500	0
447	20240318	140000	70190	2500	2500	2500	2500	0
448	20240318	135900	70190	2500	2500	2500	2500	0
449	20240318	135800	70190	2500	2500	2500	2500	0
450	20240318	135700	70190	2500	2500	2500	2500	0
451	20240318	135600	70190	2500	2500	2500	2500	0
452	20240318	135500	70190	2500	2500	2500	2500	0
453	20240318	135400	70190	2500	2500	2500	2500	0
454	20240318	135300	70190	2500	2500	2500	2500	0
455	20240318	135200	70190	2500	2500	2500	2500	0
456	20240318	135100	70190	2500	2500	2500	2500	0
457	20240318	135000	70190	2500	2500	2500	2500	0
458	20240318	134900	70190	2500	2500	2500	2500	0
459	20240318	134800	70190	2500	2500	2500	2500	0
460	20240318	134700	70190	2500	2500	2500	2500	0
461	20240318	134600	70190	2500	2500	2500	2500	0
462	20240318	134500	70190	2500	2500	2500	2500	0
463	20240318	134400	70190	2500	2500	2500	2500	0
464	20240318	134300	70190	2500	2500	2500	2500	0
465	20240318	134200	70190	2500	2500	2500	2500	0
466	20240318	134100	70190	2500	2500	2500	2500	0
467	20240318	134000	70190	2500	2500	2500	2500	0
468	20240318	133900	70190	2500	2500	2500	2500	0
469	20240318	133800	70190	2500	2500	2500	2500	0
470	20240318	133700	70190	2500	2500	2500	2500	0
471	20240318	133600	70190	2500	2500	2500	2500	0
472	20240318	133500	70190	2500	2500	2500	2500	0
473	20240318	133400	70190	2500	2500	2500	2500	0
474	20240318	133300	70190	2500	2500	2500	2500	0
475	20240318	133200	70190	2500	2500	2500	2500	0
476	20240318	133100	70190	2500	2500	2500	2500	0
477	20240318	133000	70190	2500	2500	2500	2500	0
478	20240318	132900	70190	2500	2500	2500	2500	0
479	20240318	132800	70190	2500	2500	2500	2500	0
480	20240318	132700	70190	2500	2500	2500	2500	0
481	20240318	132600	70190	2500	2500	2500	2500	0
482	20240318	132500	70190	2500	2500	2500	2500	0
483	20240318	132400	70190	2500	2500	2500	2500	0
484	20240318	132300	70190	2500	2500	2500	2500	0
485	20240318	132200	70190	2500	2500	2500	2500	0
486	20240318	132100	70190	2500	2500	2500	2500	0
487	20240318	132000	70190	2500	2500	2500	2500	0
488	20240318	131900	70190	2500	2500	2500	2500	0
489	20240318	131800	70190	2500	2500	2500	2500	0
490	20240318	131700	70190	2500	2500	2500	2500	0
491	20240318	131600	70190	2500	2500	2500	2500	0
492	20240318	131500	70190	2500	2500	2500	2500	0
493	20240318	131400	70190	2500	2500	2500	2500	0
494	20240318	131300	70190	2500	2500	2500	2500	0
495	20240318	131200	70190	2500	2500	2500	2500	0
496	20240318	131100	70190	2500	2500	2500	2500	0
497	20240318	131000	70190	2500	2500	2500	2500	0
498	20240318	130900	70190	2500	2500	2500	2500	0
499	20240318	130800	70190	2500	2500	2500	2500	0
500	20240318	130700	70190	2500	2500	2500	2500	0
501	20240318	130600	70190	2500	2500	2500	2500	0
502	20240318	130500	70190	2500	2500	2500	2500	0
503	20240318	130400	70190	2500	2500	2500	2500	0
504	20240318	130300	70190	2500	2500	2500	2500	0
505	20240318	130200	70190	2500	2500	2500	2500	0
506	20240318	130100	70190	2500	2500	2500	2500	0
507	20240318	130000	70190	2500	2500	2500	2500	0
508	20240318	125900	70190	2500	2500	2500	2500	0
509	20240318	125800	70190	2500	2500	2500	2500	0
510	20240318	125700	70190	2500	2500	2500	2500	0
511	20240318	125600	70190	2500	2500	2500	2500	0
512	20240318	125500	70190	2500	2500	2500	2500	0
513	20240318	125400	70190	2500	2500	2500	2500	0
514	20240318	125300	70190	2500	2500	2500	2500	0
515	20240318	125200	70190	2500	2500	2500	2500	0
516	20240318	125100	70190	2500	2500	2500	2500	0
517	20240318	125000	70190	2500	2500	2500	2500	0
518	20240318	124900	70190	2500	2500	2500	2500	0
519	20240318	124800	70190	2500	2500	2500	2500	0
520	20240318	124700	70190	2500	2500	2500	2500	0
521	20240318	124600	70190	2500	2500	2500	2500	0
522	20240318	124500	70190	2500	2500	2500	2500	0
523	20240318	124400	70190	2500	2500	2500	2500	0
524	20240318	124300	70190	2500	2500	2500	2500	0
525	20240318	124200	70190	2500	2500	2500	2500	0
526	20240318	124100	70190	2500	2500	2500	2500	0
527	20240318	124000	70190	2500	2500	2500	2500	0
528	20240318	123900	70190	2500	2500	2500	2500	0
529	20240318	123800	70190	2500	2500	2500	2500	0
530	20240318	123700	70190	2500	2500	2500	2500	0
531	20240318	123600	70190	2500	2500	2500	2500	0
532	20240318	123500	70190	2500	2500	2500	2500	0
533	20240318	123400	70190	2500	2500	2500	2500	0
534	20240318	123300	70190	2500	2500	2500	2500	0
535	20240318	123200	70190	2500	2500	2500	2500	0
536	20240318	123100	70190	2500	2500	2500	2500	0
537	20240318	123000	70190	2500	2500	2500	2500	0
538	20240318	122900	70190	2500	2500	2500	2500	0
539	20240318	122800	70190	2500	2500	2500	2500	0
540	20240318	122700	70190	2500	2500	2500	2500	0
541	20240318	122600	70190	2500	2500	2500	2500	0
542	20240318	122500	70190	2500	2500	2500	2500	0
543	20240318	122400	70190	2500	2500	2500	2500	0
544	20240318	122300	70190	2500	2500	2500	2500	0
545	20240318	122200	70190	2500	2500	2500	2500	0
546	20240318	122100	70190	2500	2500	2500	2500	0
547	20240318	122000	70190	2500	2500	2500	2500	0
548	20240318	121900	70190	2500	2500	2500	2500	0
549	20240318	121800	70190	2500	2500	2500	2500	0
550	20240318	121700	70190	2500	2500	2500	2500	0
551	20240318	121600	70190	2500	2500	2500	2500	0
552	20240318	121500	70190	2500	2500	2500	2500	0
553	20240318	121400	70190	2500	2500	2500	2500	0
554	20240318	121300	70190	2500	2500	2500	2500	0
555	20240318	121200	70190	2500	2500	2500	2500	0
556	20240318	121100	70190	2500	2500	2500	2500	0
557	20240318	121000	70190	2500	2500	2500	2500	0
558	20240318	120900	70190	2500	2500	2500	2500	0
559	20240318	120800	70190	2500	2500	2500	2500	0
560	20240318	120700	70190	2500	2500	2500	2500	0
561	20240318	120600	70190	2500	2500	2500	2500	0
562	20240318	120500	70190	2500	2500	2500	2500	0
563	20240318	120400	70190	2500	2500	2500	2500	0
564	20240318	120300	70190	2500	2500	2500	2500	0
565	20240318	120200	70190	2500	2500	2500	2500	0
566	20240318	120100	70190	2500	2500	2500	2500	0
567	20240318	120000	70190	2500	2500	2500	2500	0
568	20240318	115900	70190	2500	2500	2500	2500	0
569	20240318	115800	70190	2500	2500	2500	2500	0
570	20240318	115700	70190	2500	2500	2500	2500	0
571	20240318	115600	70190	2500	2500	2500	2500	0
572	20240318	115500	70190	2500	2500	2500	2500	0
573	20240318	115400	70190	2500	2500	2500	2500	0
574	20240318	115300	70190	2500	2500	2500	2500	0
575	20240318	115200	70190	2500	2500	2500	2500	0
576	20240318	115100	70190	2500	2500	2500	2500	0
577	20240318	115000	70190	2500	2500	2500	2500	0
578	20240318	114900	70190	2500	2500	2500	2500	0
579	20240318	114800	70190	2500	2500	2500	2500	0
580	20240318	114700	70190	2500	2500	2500	2500	0
581	20240318	114600	70190	2500	2500	2500	2500	0
582	20240318	114500	70190	2500	2500	2500	2500	0
583	20240318	114400	70190	2500	2500	2500	2500	0
584	20240318	114300	70190	2500	2500	2500	2500	0
585	20240318	114200	70190	2500	2500	2500	2500	0
586	20240318	114100	70190	2500	2500	2500	2500	0
587	20240318	114000	70190	2500	2500	2500	2500	0
588	20240318	113900	70190	2500	2500	2500	2500	0
589	20240318	113800	70190	2500	2500	2500	2500	0
590	20240318	113700	70190	2500	2500	2500	2500	0
591	20240318	113600	70190	2500	2500	2500	2500	0
592	20240318	113500	70190	2500	2500	2500	2500	0
593	20240318	113400	70190	2500	2500	2500	2500	0
594	20240318	113300	70190	2500	2500	2500	2500	0
595	20240318	113200	70190	2500	2500	2500	2500	0
596	20240318	113100	70190	2500	2500	2500	2500	0
597	20240318	113000	70190	2500	2500	2500	2500	0
598	20240318	112900	70190	2500	2500	2500	2500	0
599	20240318	112800	70190	2500	2500	2500	2500	0
600	20240318	112700	70190	2500	2500	2500	2500	0
601	20240318	112600	70190	2500	2500	2500	2500	0
602	20240318	112500	70190	2500	2500	2500	2500	0
603	20240318	112400	70190	2500	2500	2500	2500	0
604	20240318	112300	70190	2500	2500	2500	2500	0
605	20240318	112200	70190	2500	2500	2500	2500	0
606	20240318	112100	70190	2500	2500	2500	2500	0
607	20240318	112000	70190	2500	2500	2500	2500	0
608	20240318	111900	70190	2500	2500	2500	2500	0
609	20240318	111800	70190	2500	2500	2500	2500	0
610	20240318	111700	70190	2500	2500	2500	2500	0
611	20240318	111600	70190	2500	2500	2500	2500	0
612	20240318	111500	70190	2500	2500	2500	2500	0
613	20240318	111400	70190	2500	2500	2500	2500	0
614	20240318	111300	70190	2500	2500	2500	2500	0
615	20240318	111200	70190	2500	2500	2500	2500	0
616	20240318	111100	70190	2500	2500	2500	2500	0
617	20240318	111000	70190	2500	2500	2500	2500	0
618	20240318	110900	70190	2500	2500	2500	2500	0
619	20240318	110800	70190	2500	2500	2500	2500	0
620	20240318	110700	70190	2500	2500	2500	2500	0
621	20240318	110600	70190	2500	2500	2500	2500	0
622	20240318	110500	70190	2500	2500	2500	2500	0
623	20240318	110400	70190	2500	2500	2500	2500	0
624	20240318	110300	70190	2500	2500	2500	2500	0
625	20240318	110200	70190	2500	2500	2500	2500	0
626	20240318	110100	70190	2500	2500	2500	2500	0
627	20240318	110000	70190	2500	2500	2500	2500	0
628	20240318	105900	70190	2500	2500	2500	2500	0
629	20240318	105800	70190	2500	2500	2500	2500	0
630	20240318	105700	70190	2500	2500	2500	2500	0
631	20240318	105600	70190	2500	2500	2500	2500	0
632	20240318	105500	70190	2500	2500	2500	2500	0
633	20240318	105400	70190	2500	2500	2500	2500	0
634	20240318	105300	70190	2500	2500	2500	2500	0
635	20240318	105200	70190	2500	2500	2500	2500	0
636	20240318	105100	70190	2500	2500	2500	2500	0
637	20240318	105000	70190	2500	2500	2500	2500	0
638	20240318	104900	70190	2500	2500	2500	2500	0
639	20240318	104800	70190	2500	2500	2500	2500	0
640	20240318	104700	70190	2500	2500	2500	2500	0
641	20240318	104600	70190	2500	2500	2500	2500	0
642	20240318	104500	70190	2500	2500	2500	2500	0
643	20240318	104400	70190	2500	2500	2500	2500	0
644	20240318	104300	70190	2500	2500	2500	2500	0
645	20240318	104200	70190	2500	2500	2500	2500	0
646	20240318	104100	70190	2500	2500	2500	2500	0
647	20240318	104000	70190	2500	2500	2500	2500	0
648	20240318	103900	70190	2500	2500	2500	2500	0
649	20240318	103800	70190	2500	2500	2500	2500	0
650	20240318	103700	70190	2500	2500	2500	2500	0
651	20240318	103600	70190	2500	2500	2500	2500	0
652	20240318	103500	70190	2500	2500	2500	2500	0
653	20240318	103400	70190	2500	2500	2500	2500	0
654	20240318	103300	70190	2500	2500	2500	2500	0
655	20240318	103200	70190	2500	2500	2500	2500	0
656	20240318	103100	70190	2500	2500	2500	2500	0
657	20240318	103000	70190	2500	2500	2500	2500	0
658	20240318	102900	70190	2500	2500	2500	2500	0
659	20240318	102800	70190	2500	2500	2500	2500	0
660	20240318	102700	70190	2500	2500	2500	2500	0
661	20240318	102600	70190	2500	2500	2500	2500	0
662	20240318	102500	70190	2500	2500	2500	2500	0
663	20240318	102400	70190	2500	2500	2500	2500	0
664	20240318	102300	70190	2500	2500	2500	2500	0
665	20240318	102200	70190	2500	2500	2500	2500	0
666	20240318	102100	70190	2500	2500	2500	2500	0
667	20240318	102000	70190	2500	2500	2500	2500	0
668	20240318	101900	70190	2500	2500	2500	2500	0
669	20240318	101800	70190	2500	2500	2500	2500	0
670	20240318	101700	70190	2500	2500	2500	2500	0
671	20240318	101600	70190	2500	2500	2500	2500	0
672	20240318	101500	70190	2500	2500	2500	2500	0
673	20240318	101400	70190	2500	2500	2500	2500	0
674	20240318	101300	70190	2500	2500	2500	2500	0
675	20240318	101200	70190	2500	2500	2500	2500	0
676	20240318	101100	70190	2500	2500	2500	2500	0
677	20240318	101000	70190	2500	2500	2500	2500	0
678	20240318	100900	70190	2500	2500	2500	2500	0
679	20240318	100800	70190	2500	2500	2500	2500	0
680	20240318	100700	70190	2500	2500	2500	2500	0
681	20240318	100600	70190	2500	2500	2500	2500	0
682	20240318	100500	70190	2500	2500	2500	2500	0
683	20240318	100400	70190	2500	2500	2500	2500	0
684	20240318	100300	70190	2500	2500	2500	2500	0
685	20240318	100200	70190	2500	2500	2500	2500	0
686	20240318	100100	70190	2500	2500	2500	2500	27
687	20240318	100000	2690	2690	2690	2690	2690	0
688	20240318	095900	2690	2690	2690	2690	2690	0
689	20240318	095800	2690	2690	2690	2690	2690	0
690	20240318	095700	2690	2690	2690	2690	2690	0
691	20240318	095600	2690	2690	2690	2690	2690	0
692	20240318	095500	2690	2690	2690	2690	2690	0
693	20240318	095400	2690	2690	2690	2690	2690	0
694	20240318	095300	2690	2690	2690	2690	2690	0
695	20240318	095200	2690	2690	2690	2690	2690	0
696	20240318	095100	2690	2690	2690	2690	2690	0
697	20240318	095000	2690	2690	2690	2690	2690	0
698	20240318	094900	2690	2690	2690	2690	2690	0
699	20240318	094800	2690	2690	2690	2690	2690	0
700	20240318	094700	2690	2690	2690	2690	2690	0
701	20240318	094600	2690	2690	2690	2690	2690	0
702	20240318	094500	2690	2690	2690	2690	2690	0
703	20240318	094400	2690	2690	2690	2690	2690	0
704	20240318	094300	2690	2690	2690	2690	2690	0
705	20240318	094200	2690	2690	2690	2690	2690	0
706	20240318	094100	2690	2690	2690	2690	2690	0
707	20240318	094000	2690	2690	2690	2690	2690	0
708	20240318	093900	2690	2690	2690	2690	2690	0
709	20240318	093800	2690	2690	2690	2690	2690	0
710	20240318	093700	2690	2690	2690	2690	2690	0
711	20240318	093600	2690	2690	2690	2690	2690	0
712	20240318	093500	2690	2690	2690	2690	2690	0
713	20240318	093400	2690	2690	2690	2690	2690	0
714	20240318	093300	2690	2690	2690	2690	2690	0
715	20240318	093200	2690	2690	2690	2690	2690	0
716	20240318	093100	2690	2690	2690	2690	2690	0
717	20240318	093000	2690	2690	2690	2690	2690	0
718	20240318	092900	2690	2690	2690	2690	2690	0
719	20240318	092800	2690	2690	2690	2690	2690	0
720	20240318	092700	2690	2690	2690	2690	2690	0
721	20240318	092600	2690	2690	2690	2690	2690	0
722	20240318	092500	2690	2690	2690	2690	2690	0
723	20240318	092400	2690	2690	2690	2690	2690	0
724	20240318	092300	2690	2690	2690	2690	2690	0
725	20240318	092200	2690	2690	2690	2690	2690	0
726	20240318	092100	2690	2690	2690	2690	2690	0
727	20240318	092000	2690	2690	2690	2690	2690	0
728	20240318	091900	2690	2690	2690	2690	2690	0
729	20240318	091800	2690	2690	2690	2690	2690	0
730	20240318	091700	2690	2690	2690	2690	2690	0
731	20240318	091600	2690	2690	2690	2690	2690	0
732	20240318	091500	2690	2690	2690	2690	2690	0
733	20240318	091400	2690	2690	2690	2690	2690	0
734	20240318	091300	2690	2690	2690	2690	2690	0
735	20240318	091200	2690	2690	2690	2690	2690	0
736	20240318	091100	2690	2690	2690	2690	2690	0
737	20240318	091000	2690	2690	2690	2690	2690	0
738	20240318	090900	2690	2690	2690	2690	2690	0
739	20240318	090800	2690	2690	2690	2690	2690	0
740	20240318	090700	2690	2690	2690	2690	2690	0
741	20240318	090600	2690	2690	2690	2690	2690	0
742	20240318	090500	2690	2690	2690	2690	2690	0
743	20240318	090400	2690	2690	2690	2690	2690	0
744	20240318	090300	2690	2690	2690	2690	2690	0
745	20240318	090200	2690	2690	2690	2690	2690	0
746	20240318	090100	2690	2690	2690	2690	2690	0
747	20240318	090000	2690	2690	2690	2690	2690	1