KissMeData/244880/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	204800	300000	3000	3000	3000	3000	100
3	20240307	204700	300000	3000	3000	3000	3000	0
4	20240307	204600	300000	3000	3000	3000	3000	0
5	20240307	204500	300000	3000	3000	3000	3000	0
6	20240307	204400	300000	3000	3000	3000	3000	0
7	20240307	204300	300000	3000	3000	3000	3000	0
8	20240307	204200	300000	3000	3000	3000	3000	0
9	20240307	204100	300000	3000	3000	3000	3000	0
10	20240307	204000	300000	3000	3000	3000	3000	0
11	20240307	203900	300000	3000	3000	3000	3000	0
12	20240307	203800	300000	3000	3000	3000	3000	0
13	20240307	203700	300000	3000	3000	3000	3000	0
14	20240307	203600	300000	3000	3000	3000	3000	0
15	20240307	203500	300000	3000	3000	3000	3000	0
16	20240307	203400	300000	3000	3000	3000	3000	0
17	20240307	203300	300000	3000	3000	3000	3000	0
18	20240307	203200	300000	3000	3000	3000	3000	0
19	20240307	203100	300000	3000	3000	3000	3000	0
20	20240307	203000	300000	3000	3000	3000	3000	0
21	20240307	202900	300000	3000	3000	3000	3000	0
22	20240307	202800	300000	3000	3000	3000	3000	0
23	20240307	202700	300000	3000	3000	3000	3000	0
24	20240307	202600	300000	3000	3000	3000	3000	0
25	20240307	202500	300000	3000	3000	3000	3000	0
26	20240307	202400	300000	3000	3000	3000	3000	0
27	20240307	202300	300000	3000	3000	3000	3000	0
28	20240307	202200	300000	3000	3000	3000	3000	0
29	20240307	202100	300000	3000	3000	3000	3000	0
30	20240307	202000	300000	3000	3000	3000	3000	0
31	20240307	201900	300000	3000	3000	3000	3000	0
32	20240307	201800	300000	3000	3000	3000	3000	100
33	20240307	201700	300000	3000	3000	3000	3000	0
34	20240307	201600	300000	3000	3000	3000	3000	0
35	20240307	201500	300000	3000	3000	3000	3000	0
36	20240307	201400	300000	3000	3000	3000	3000	0
37	20240307	201300	300000	3000	3000	3000	3000	0
38	20240307	201200	300000	3000	3000	3000	3000	0
39	20240307	201100	300000	3000	3000	3000	3000	0
40	20240307	201000	300000	3000	3000	3000	3000	0
41	20240307	200900	300000	3000	3000	3000	3000	0
42	20240307	200800	300000	3000	3000	3000	3000	0
43	20240307	200700	300000	3000	3000	3000	3000	0
44	20240307	200600	300000	3000	3000	3000	3000	0
45	20240307	200500	300000	3000	3000	3000	3000	0
46	20240307	200400	300000	3000	3000	3000	3000	0
47	20240307	200300	300000	3000	3000	3000	3000	0
48	20240307	200200	300000	3000	3000	3000	3000	0
49	20240307	200100	300000	3000	3000	3000	3000	0
50	20240307	200000	300000	3000	3000	3000	3000	0
51	20240307	195900	300000	3000	3000	3000	3000	0
52	20240307	195800	300000	3000	3000	3000	3000	0
53	20240307	195700	300000	3000	3000	3000	3000	0
54	20240307	195600	300000	3000	3000	3000	3000	0
55	20240307	195500	300000	3000	3000	3000	3000	0
56	20240307	195400	300000	3000	3000	3000	3000	0
57	20240307	195300	300000	3000	3000	3000	3000	0
58	20240307	195200	300000	3000	3000	3000	3000	0
59	20240307	195100	300000	3000	3000	3000	3000	0
60	20240307	195000	300000	3000	3000	3000	3000	0
61	20240307	194900	300000	3000	3000	3000	3000	0
62	20240307	194800	300000	3000	3000	3000	3000	100
63	20240307	194700	300000	3000	3000	3000	3000	0
64	20240307	194600	300000	3000	3000	3000	3000	0
65	20240307	194500	300000	3000	3000	3000	3000	0
66	20240307	194400	300000	3000	3000	3000	3000	0
67	20240307	194300	300000	3000	3000	3000	3000	0
68	20240307	194200	300000	3000	3000	3000	3000	0
69	20240307	194100	300000	3000	3000	3000	3000	0
70	20240307	194000	300000	3000	3000	3000	3000	0
71	20240307	193900	300000	3000	3000	3000	3000	0
72	20240307	193800	300000	3000	3000	3000	3000	0
73	20240307	193700	300000	3000	3000	3000	3000	0
74	20240307	193600	300000	3000	3000	3000	3000	0
75	20240307	193500	300000	3000	3000	3000	3000	0
76	20240307	193400	300000	3000	3000	3000	3000	0
77	20240307	193300	300000	3000	3000	3000	3000	0
78	20240307	193200	300000	3000	3000	3000	3000	0
79	20240307	193100	300000	3000	3000	3000	3000	0
80	20240307	193000	300000	3000	3000	3000	3000	0
81	20240307	192900	300000	3000	3000	3000	3000	0
82	20240307	192800	300000	3000	3000	3000	3000	0
83	20240307	192700	300000	3000	3000	3000	3000	0
84	20240307	192600	300000	3000	3000	3000	3000	0
85	20240307	192500	300000	3000	3000	3000	3000	0
86	20240307	192400	300000	3000	3000	3000	3000	0
87	20240307	192300	300000	3000	3000	3000	3000	0
88	20240307	192200	300000	3000	3000	3000	3000	0
89	20240307	192100	300000	3000	3000	3000	3000	0
90	20240307	192000	300000	3000	3000	3000	3000	0
91	20240307	191900	300000	3000	3000	3000	3000	0
92	20240307	191800	300000	3000	3000	3000	3000	100
93	20240307	191700	300000	3000	3000	3000	3000	0
94	20240307	191600	300000	3000	3000	3000	3000	0
95	20240307	191500	300000	3000	3000	3000	3000	0
96	20240307	191400	300000	3000	3000	3000	3000	0
97	20240307	191300	300000	3000	3000	3000	3000	0
98	20240307	191200	300000	3000	3000	3000	3000	0
99	20240307	191100	300000	3000	3000	3000	3000	0
100	20240307	191000	300000	3000	3000	3000	3000	0
101	20240307	190900	300000	3000	3000	3000	3000	0
102	20240307	190800	300000	3000	3000	3000	3000	0
103	20240307	190700	300000	3000	3000	3000	3000	0
104	20240307	190600	300000	3000	3000	3000	3000	0
105	20240307	190500	300000	3000	3000	3000	3000	0
106	20240307	190400	300000	3000	3000	3000	3000	0
107	20240307	190300	300000	3000	3000	3000	3000	0
108	20240307	190200	300000	3000	3000	3000	3000	0
109	20240307	190100	300000	3000	3000	3000	3000	0
110	20240307	190000	300000	3000	3000	3000	3000	0
111	20240307	185900	300000	3000	3000	3000	3000	0
112	20240307	185800	300000	3000	3000	3000	3000	0
113	20240307	185700	300000	3000	3000	3000	3000	0
114	20240307	185600	300000	3000	3000	3000	3000	0
115	20240307	185500	300000	3000	3000	3000	3000	0
116	20240307	185400	300000	3000	3000	3000	3000	0
117	20240307	185300	300000	3000	3000	3000	3000	0
118	20240307	185200	300000	3000	3000	3000	3000	0
119	20240307	185100	300000	3000	3000	3000	3000	0
120	20240307	185000	300000	3000	3000	3000	3000	0
121	20240307	184900	300000	3000	3000	3000	3000	0
122	20240307	184800	300000	3000	3000	3000	3000	100
123	20240307	184700	300000	3000	3000	3000	3000	0
124	20240307	184600	300000	3000	3000	3000	3000	0
125	20240307	184500	300000	3000	3000	3000	3000	0
126	20240307	184400	300000	3000	3000	3000	3000	0
127	20240307	184300	300000	3000	3000	3000	3000	0
128	20240307	184200	300000	3000	3000	3000	3000	0
129	20240307	184100	300000	3000	3000	3000	3000	0
130	20240307	184000	300000	3000	3000	3000	3000	0
131	20240307	183900	300000	3000	3000	3000	3000	0
132	20240307	183800	300000	3000	3000	3000	3000	0
133	20240307	183700	300000	3000	3000	3000	3000	0
134	20240307	183600	300000	3000	3000	3000	3000	0
135	20240307	183500	300000	3000	3000	3000	3000	0
136	20240307	183400	300000	3000	3000	3000	3000	0
137	20240307	183300	300000	3000	3000	3000	3000	0
138	20240307	183200	300000	3000	3000	3000	3000	0
139	20240307	183100	300000	3000	3000	3000	3000	0
140	20240307	183000	300000	3000	3000	3000	3000	0
141	20240307	182900	300000	3000	3000	3000	3000	0
142	20240307	182800	300000	3000	3000	3000	3000	0
143	20240307	182700	300000	3000	3000	3000	3000	0
144	20240307	182600	300000	3000	3000	3000	3000	0
145	20240307	182500	300000	3000	3000	3000	3000	0
146	20240307	182400	300000	3000	3000	3000	3000	0
147	20240307	182300	300000	3000	3000	3000	3000	0
148	20240307	182200	300000	3000	3000	3000	3000	0
149	20240307	182100	300000	3000	3000	3000	3000	0
150	20240307	182000	300000	3000	3000	3000	3000	0
151	20240307	181900	300000	3000	3000	3000	3000	0
152	20240307	181800	300000	3000	3000	3000	3000	100
153	20240307	181700	300000	3000	3000	3000	3000	0
154	20240307	181600	300000	3000	3000	3000	3000	0
155	20240307	181500	300000	3000	3000	3000	3000	0
156	20240307	181400	300000	3000	3000	3000	3000	0
157	20240307	181300	300000	3000	3000	3000	3000	0
158	20240307	181200	300000	3000	3000	3000	3000	0
159	20240307	181100	300000	3000	3000	3000	3000	0
160	20240307	181000	300000	3000	3000	3000	3000	0
161	20240307	180900	300000	3000	3000	3000	3000	0
162	20240307	180800	300000	3000	3000	3000	3000	0
163	20240307	180700	300000	3000	3000	3000	3000	0
164	20240307	180600	300000	3000	3000	3000	3000	0
165	20240307	180500	300000	3000	3000	3000	3000	0
166	20240307	180400	300000	3000	3000	3000	3000	0
167	20240307	180300	300000	3000	3000	3000	3000	0
168	20240307	180200	300000	3000	3000	3000	3000	0
169	20240307	180100	300000	3000	3000	3000	3000	0
170	20240307	180000	300000	3000	3000	3000	3000	0
171	20240307	175900	300000	3000	3000	3000	3000	0
172	20240307	175800	300000	3000	3000	3000	3000	0
173	20240307	175700	300000	3000	3000	3000	3000	0
174	20240307	175600	300000	3000	3000	3000	3000	0
175	20240307	175500	300000	3000	3000	3000	3000	0
176	20240307	175400	300000	3000	3000	3000	3000	0
177	20240307	175300	300000	3000	3000	3000	3000	0
178	20240307	175200	300000	3000	3000	3000	3000	0
179	20240307	175100	300000	3000	3000	3000	3000	0
180	20240307	175000	300000	3000	3000	3000	3000	0
181	20240307	174900	300000	3000	3000	3000	3000	0
182	20240307	174800	300000	3000	3000	3000	3000	100
183	20240307	174700	300000	3000	3000	3000	3000	0
184	20240307	174600	300000	3000	3000	3000	3000	0
185	20240307	174500	300000	3000	3000	3000	3000	0
186	20240307	174400	300000	3000	3000	3000	3000	0
187	20240307	174300	300000	3000	3000	3000	3000	0
188	20240307	174200	300000	3000	3000	3000	3000	0
189	20240307	174100	300000	3000	3000	3000	3000	0
190	20240307	174000	300000	3000	3000	3000	3000	0
191	20240307	173900	300000	3000	3000	3000	3000	0
192	20240307	173800	300000	3000	3000	3000	3000	0
193	20240307	173700	300000	3000	3000	3000	3000	0
194	20240307	173600	300000	3000	3000	3000	3000	0
195	20240307	173500	300000	3000	3000	3000	3000	0
196	20240307	173400	300000	3000	3000	3000	3000	0
197	20240307	173300	300000	3000	3000	3000	3000	0
198	20240307	173200	300000	3000	3000	3000	3000	0
199	20240307	173100	300000	3000	3000	3000	3000	0
200	20240307	173000	300000	3000	3000	3000	3000	0
201	20240307	172900	300000	3000	3000	3000	3000	0
202	20240307	172800	300000	3000	3000	3000	3000	0
203	20240307	172700	300000	3000	3000	3000	3000	0
204	20240307	172600	300000	3000	3000	3000	3000	0
205	20240307	172500	300000	3000	3000	3000	3000	0
206	20240307	172400	300000	3000	3000	3000	3000	0
207	20240307	172300	300000	3000	3000	3000	3000	0
208	20240307	172200	300000	3000	3000	3000	3000	0
209	20240307	172100	300000	3000	3000	3000	3000	0
210	20240307	172000	300000	3000	3000	3000	3000	0
211	20240307	171900	300000	3000	3000	3000	3000	0
212	20240307	171800	300000	3000	3000	3000	3000	100
213	20240307	171700	300000	3000	3000	3000	3000	0
214	20240307	171600	300000	3000	3000	3000	3000	0
215	20240307	171500	300000	3000	3000	3000	3000	0
216	20240307	171400	300000	3000	3000	3000	3000	0
217	20240307	171300	300000	3000	3000	3000	3000	0
218	20240307	171200	300000	3000	3000	3000	3000	0
219	20240307	171100	300000	3000	3000	3000	3000	0
220	20240307	171000	300000	3000	3000	3000	3000	0
221	20240307	170900	300000	3000	3000	3000	3000	0
222	20240307	170800	300000	3000	3000	3000	3000	0
223	20240307	170700	300000	3000	3000	3000	3000	0
224	20240307	170600	300000	3000	3000	3000	3000	0
225	20240307	170500	300000	3000	3000	3000	3000	0
226	20240307	170400	300000	3000	3000	3000	3000	0
227	20240307	170300	300000	3000	3000	3000	3000	0
228	20240307	170200	300000	3000	3000	3000	3000	0
229	20240307	170100	300000	3000	3000	3000	3000	0
230	20240307	170000	300000	3000	3000	3000	3000	0
231	20240307	165900	300000	3000	3000	3000	3000	0
232	20240307	165800	300000	3000	3000	3000	3000	0
233	20240307	165700	300000	3000	3000	3000	3000	0
234	20240307	165600	300000	3000	3000	3000	3000	0
235	20240307	165500	300000	3000	3000	3000	3000	0
236	20240307	165400	300000	3000	3000	3000	3000	0
237	20240307	165300	300000	3000	3000	3000	3000	0
238	20240307	165200	300000	3000	3000	3000	3000	0
239	20240307	165100	300000	3000	3000	3000	3000	0
240	20240307	165000	300000	3000	3000	3000	3000	0
241	20240307	164900	300000	3000	3000	3000	3000	0
242	20240307	164800	300000	3000	3000	3000	3000	100
243	20240307	164700	300000	3000	3000	3000	3000	0
244	20240307	164600	300000	3000	3000	3000	3000	0
245	20240307	164500	300000	3000	3000	3000	3000	0
246	20240307	164400	300000	3000	3000	3000	3000	0
247	20240307	164300	300000	3000	3000	3000	3000	0
248	20240307	164200	300000	3000	3000	3000	3000	0
249	20240307	164100	300000	3000	3000	3000	3000	0
250	20240307	164000	300000	3000	3000	3000	3000	0
251	20240307	163900	300000	3000	3000	3000	3000	0
252	20240307	163800	300000	3000	3000	3000	3000	0
253	20240307	163700	300000	3000	3000	3000	3000	0
254	20240307	163600	300000	3000	3000	3000	3000	0
255	20240307	163500	300000	3000	3000	3000	3000	0
256	20240307	163400	300000	3000	3000	3000	3000	0
257	20240307	163300	300000	3000	3000	3000	3000	0
258	20240307	163200	300000	3000	3000	3000	3000	0
259	20240307	163100	300000	3000	3000	3000	3000	0
260	20240307	163000	300000	3000	3000	3000	3000	0
261	20240307	162900	300000	3000	3000	3000	3000	0
262	20240307	162800	300000	3000	3000	3000	3000	0
263	20240307	162700	300000	3000	3000	3000	3000	0
264	20240307	162600	300000	3000	3000	3000	3000	0
265	20240307	162500	300000	3000	3000	3000	3000	0
266	20240307	162400	300000	3000	3000	3000	3000	0
267	20240307	162300	300000	3000	3000	3000	3000	0
268	20240307	162200	300000	3000	3000	3000	3000	0
269	20240307	162100	300000	3000	3000	3000	3000	0
270	20240307	162000	300000	3000	3000	3000	3000	0
271	20240307	161900	300000	3000	3000	3000	3000	0
272	20240307	161800	300000	3000	3000	3000	3000	100
273	20240307	161700	300000	3000	3000	3000	3000	0
274	20240307	161600	300000	3000	3000	3000	3000	0
275	20240307	161500	300000	3000	3000	3000	3000	0
276	20240307	161400	300000	3000	3000	3000	3000	0
277	20240307	161300	300000	3000	3000	3000	3000	0
278	20240307	161200	300000	3000	3000	3000	3000	0
279	20240307	161100	300000	3000	3000	3000	3000	0
280	20240307	161000	300000	3000	3000	3000	3000	0
281	20240307	160900	300000	3000	3000	3000	3000	0
282	20240307	160800	300000	3000	3000	3000	3000	0
283	20240307	160700	300000	3000	3000	3000	3000	0
284	20240307	160600	300000	3000	3000	3000	3000	0
285	20240307	160500	300000	3000	3000	3000	3000	0
286	20240307	160400	300000	3000	3000	3000	3000	0
287	20240307	160300	300000	3000	3000	3000	3000	0
288	20240307	160200	300000	3000	3000	3000	3000	0
289	20240307	160100	300000	3000	3000	3000	3000	0
290	20240307	160000	300000	3000	3000	3000	3000	0
291	20240307	155900	300000	3000	3000	3000	3000	0
292	20240307	155800	300000	3000	3000	3000	3000	0
293	20240307	155700	300000	3000	3000	3000	3000	0
294	20240307	155600	300000	3000	3000	3000	3000	0
295	20240307	155500	300000	3000	3000	3000	3000	0
296	20240307	155400	300000	3000	3000	3000	3000	0
297	20240307	155300	300000	3000	3000	3000	3000	0
298	20240307	155200	300000	3000	3000	3000	3000	0
299	20240307	155100	300000	3000	3000	3000	3000	0
300	20240307	155000	300000	3000	3000	3000	3000	0
301	20240307	154900	300000	3000	3000	3000	3000	0
302	20240307	154800	300000	3000	3000	3000	3000	100
303	20240307	154700	300000	3000	3000	3000	3000	0
304	20240307	154600	300000	3000	3000	3000	3000	0
305	20240307	154500	300000	3000	3000	3000	3000	0
306	20240307	154400	300000	3000	3000	3000	3000	0
307	20240307	154300	300000	3000	3000	3000	3000	0
308	20240307	154200	300000	3000	3000	3000	3000	0
309	20240307	154100	300000	3000	3000	3000	3000	0
310	20240307	154000	300000	3000	3000	3000	3000	0
311	20240307	153900	300000	3000	3000	3000	3000	0
312	20240307	153800	300000	3000	3000	3000	3000	0
313	20240307	153700	300000	3000	3000	3000	3000	0
314	20240307	153600	300000	3000	3000	3000	3000	0
315	20240307	153500	300000	3000	3000	3000	3000	0
316	20240307	153400	300000	3000	3000	3000	3000	0
317	20240307	153300	300000	3000	3000	3000	3000	0
318	20240307	153200	300000	3000	3000	3000	3000	0
319	20240307	153100	300000	3000	3000	3000	3000	0
320	20240307	153000	300000	3000	3000	3000	3000	0
321	20240307	152900	300000	3000	3000	3000	3000	0
322	20240307	152800	300000	3000	3000	3000	3000	0
323	20240307	152700	300000	3000	3000	3000	3000	0
324	20240307	152600	300000	3000	3000	3000	3000	0
325	20240307	152500	300000	3000	3000	3000	3000	0
326	20240307	152400	300000	3000	3000	3000	3000	0
327	20240307	152300	300000	3000	3000	3000	3000	0
328	20240307	152200	300000	3000	3000	3000	3000	0
329	20240307	152100	300000	3000	3000	3000	3000	0
330	20240307	152000	300000	3000	3000	3000	3000	0
331	20240307	151900	300000	3000	3000	3000	3000	0
332	20240307	151800	300000	3000	3000	3000	3000	0
333	20240307	151700	300000	3000	3000	3000	3000	0
334	20240307	151600	300000	3000	3000	3000	3000	0
335	20240307	151500	300000	3000	3000	3000	3000	0
336	20240307	151400	300000	3000	3000	3000	3000	0
337	20240307	151300	300000	3000	3000	3000	3000	0
338	20240307	151200	300000	3000	3000	3000	3000	0
339	20240307	151100	300000	3000	3000	3000	3000	0
340	20240307	151000	300000	3000	3000	3000	3000	0
341	20240307	150900	300000	3000	3000	3000	3000	0
342	20240307	150800	300000	3000	3000	3000	3000	0
343	20240307	150700	300000	3000	3000	3000	3000	0
344	20240307	150600	300000	3000	3000	3000	3000	0
345	20240307	150500	300000	3000	3000	3000	3000	0
346	20240307	150400	300000	3000	3000	3000	3000	0
347	20240307	150300	300000	3000	3000	3000	3000	0
348	20240307	150200	300000	3000	3000	3000	3000	100
349	20240307	150100	0	3065	3065	3065	3065	0
350	20240307	150000	0	3065	3065	3065	3065	0
351	20240307	145900	0	3065	3065	3065	3065	0
352	20240307	145800	0	3065	3065	3065	3065	0
353	20240307	145700	0	3065	3065	3065	3065	0
354	20240307	145600	0	3065	3065	3065	3065	0
355	20240307	145500	0	3065	3065	3065	3065	0
356	20240307	145400	0	3065	3065	3065	3065	0
357	20240307	145300	0	3065	3065	3065	3065	0
358	20240307	145200	0	3065	3065	3065	3065	0
359	20240307	145100	0	3065	3065	3065	3065	0
360	20240307	145000	0	3065	3065	3065	3065	0
361	20240307	144900	0	3065	3065	3065	3065	0
362	20240307	144800	0	3065	3065	3065	3065	0
363	20240307	144700	0	3065	3065	3065	3065	0
364	20240307	144600	0	3065	3065	3065	3065	0
365	20240307	144500	0	3065	3065	3065	3065	0
366	20240307	144400	0	3065	3065	3065	3065	0
367	20240307	144300	0	3065	3065	3065	3065	0
368	20240307	144200	0	3065	3065	3065	3065	0
369	20240307	144100	0	3065	3065	3065	3065	0
370	20240307	144000	0	3065	3065	3065	3065	0
371	20240307	143900	0	3065	3065	3065	3065	0
372	20240307	143800	0	3065	3065	3065	3065	0
373	20240307	143700	0	3065	3065	3065	3065	0
374	20240307	143600	0	3065	3065	3065	3065	0
375	20240307	143500	0	3065	3065	3065	3065	0
376	20240307	143400	0	3065	3065	3065	3065	0
377	20240307	143300	0	3065	3065	3065	3065	0
378	20240307	143200	0	3065	3065	3065	3065	0
379	20240307	143100	0	3065	3065	3065	3065	0
380	20240307	143000	0	3065	3065	3065	3065	0
381	20240307	142900	0	3065	3065	3065	3065	0
382	20240307	142800	0	3065	3065	3065	3065	0
383	20240307	142700	0	3065	3065	3065	3065	0
384	20240307	142600	0	3065	3065	3065	3065	0
385	20240307	142500	0	3065	3065	3065	3065	0
386	20240307	142400	0	3065	3065	3065	3065	0
387	20240307	142300	0	3065	3065	3065	3065	0
388	20240307	142200	0	3065	3065	3065	3065	0
389	20240307	142100	0	3065	3065	3065	3065	0
390	20240307	142000	0	3065	3065	3065	3065	0
391	20240307	141900	0	3065	3065	3065	3065	0
392	20240307	141800	0	3065	3065	3065	3065	0
393	20240307	141700	0	3065	3065	3065	3065	0
394	20240307	141600	0	3065	3065	3065	3065	0
395	20240307	141500	0	3065	3065	3065	3065	0
396	20240307	141400	0	3065	3065	3065	3065	0
397	20240307	141300	0	3065	3065	3065	3065	0
398	20240307	141200	0	3065	3065	3065	3065	0
399	20240307	141100	0	3065	3065	3065	3065	0
400	20240307	141000	0	3065	3065	3065	3065	0
401	20240307	140900	0	3065	3065	3065	3065	0
402	20240307	140800	0	3065	3065	3065	3065	0
403	20240307	140700	0	3065	3065	3065	3065	0
404	20240307	140600	0	3065	3065	3065	3065	0
405	20240307	140500	0	3065	3065	3065	3065	0
406	20240307	140400	0	3065	3065	3065	3065	0
407	20240307	140300	0	3065	3065	3065	3065	0
408	20240307	140200	0	3065	3065	3065	3065	0
409	20240307	140100	0	3065	3065	3065	3065	0
410	20240307	140000	0	3065	3065	3065	3065	0
411	20240307	135900	0	3065	3065	3065	3065	0
412	20240307	135800	0	3065	3065	3065	3065	0
413	20240307	135700	0	3065	3065	3065	3065	0
414	20240307	135600	0	3065	3065	3065	3065	0
415	20240307	135500	0	3065	3065	3065	3065	0
416	20240307	135400	0	3065	3065	3065	3065	0
417	20240307	135300	0	3065	3065	3065	3065	0
418	20240307	135200	0	3065	3065	3065	3065	0
419	20240307	135100	0	3065	3065	3065	3065	0
420	20240307	135000	0	3065	3065	3065	3065	0
421	20240307	134900	0	3065	3065	3065	3065	0
422	20240307	134800	0	3065	3065	3065	3065	0
423	20240307	134700	0	3065	3065	3065	3065	0
424	20240307	134600	0	3065	3065	3065	3065	0
425	20240307	134500	0	3065	3065	3065	3065	0
426	20240307	134400	0	3065	3065	3065	3065	0
427	20240307	134300	0	3065	3065	3065	3065	0
428	20240307	134200	0	3065	3065	3065	3065	0
429	20240307	134100	0	3065	3065	3065	3065	0
430	20240307	134000	0	3065	3065	3065	3065	0
431	20240307	133900	0	3065	3065	3065	3065	0
432	20240307	133800	0	3065	3065	3065	3065	0
433	20240307	133700	0	3065	3065	3065	3065	0
434	20240307	133600	0	3065	3065	3065	3065	0
435	20240307	133500	0	3065	3065	3065	3065	0
436	20240307	133400	0	3065	3065	3065	3065	0
437	20240307	133300	0	3065	3065	3065	3065	0
438	20240307	133200	0	3065	3065	3065	3065	0
439	20240307	133100	0	3065	3065	3065	3065	0
440	20240307	133000	0	3065	3065	3065	3065	0
441	20240307	132900	0	3065	3065	3065	3065	0
442	20240307	132800	0	3065	3065	3065	3065	0
443	20240307	132700	0	3065	3065	3065	3065	0
444	20240307	132600	0	3065	3065	3065	3065	0
445	20240307	132500	0	3065	3065	3065	3065	0
446	20240307	132400	0	3065	3065	3065	3065	0
447	20240307	132300	0	3065	3065	3065	3065	0
448	20240307	132200	0	3065	3065	3065	3065	0
449	20240307	132100	0	3065	3065	3065	3065	0
450	20240307	132000	0	3065	3065	3065	3065	0
451	20240307	131900	0	3065	3065	3065	3065	0
452	20240307	131800	0	3065	3065	3065	3065	0
453	20240307	131700	0	3065	3065	3065	3065	0
454	20240307	131600	0	3065	3065	3065	3065	0
455	20240307	131500	0	3065	3065	3065	3065	0
456	20240307	131400	0	3065	3065	3065	3065	0
457	20240307	131300	0	3065	3065	3065	3065	0
458	20240307	131200	0	3065	3065	3065	3065	0
459	20240307	131100	0	3065	3065	3065	3065	0
460	20240307	131000	0	3065	3065	3065	3065	0
461	20240307	130900	0	3065	3065	3065	3065	0
462	20240307	130800	0	3065	3065	3065	3065	0
463	20240307	130700	0	3065	3065	3065	3065	0
464	20240307	130600	0	3065	3065	3065	3065	0
465	20240307	130500	0	3065	3065	3065	3065	0
466	20240307	130400	0	3065	3065	3065	3065	0
467	20240307	130300	0	3065	3065	3065	3065	0
468	20240307	130200	0	3065	3065	3065	3065	0
469	20240307	130100	0	3065	3065	3065	3065	0
470	20240307	130000	0	3065	3065	3065	3065	0
471	20240307	125900	0	3065	3065	3065	3065	0
472	20240307	125800	0	3065	3065	3065	3065	0
473	20240307	125700	0	3065	3065	3065	3065	0
474	20240307	125600	0	3065	3065	3065	3065	0
475	20240307	125500	0	3065	3065	3065	3065	0
476	20240307	125400	0	3065	3065	3065	3065	0
477	20240307	125300	0	3065	3065	3065	3065	0
478	20240307	125200	0	3065	3065	3065	3065	0
479	20240307	125100	0	3065	3065	3065	3065	0
480	20240307	125000	0	3065	3065	3065	3065	0
481	20240307	124900	0	3065	3065	3065	3065	0
482	20240307	124800	0	3065	3065	3065	3065	0
483	20240307	124700	0	3065	3065	3065	3065	0
484	20240307	124600	0	3065	3065	3065	3065	0
485	20240307	124500	0	3065	3065	3065	3065	0
486	20240307	124400	0	3065	3065	3065	3065	0
487	20240307	124300	0	3065	3065	3065	3065	0
488	20240307	124200	0	3065	3065	3065	3065	0
489	20240307	124100	0	3065	3065	3065	3065	0
490	20240307	124000	0	3065	3065	3065	3065	0
491	20240307	123900	0	3065	3065	3065	3065	0
492	20240307	123800	0	3065	3065	3065	3065	0
493	20240307	123700	0	3065	3065	3065	3065	0
494	20240307	123600	0	3065	3065	3065	3065	0
495	20240307	123500	0	3065	3065	3065	3065	0
496	20240307	123400	0	3065	3065	3065	3065	0
497	20240307	123300	0	3065	3065	3065	3065	0
498	20240307	123200	0	3065	3065	3065	3065	0
499	20240307	123100	0	3065	3065	3065	3065	0
500	20240307	123000	0	3065	3065	3065	3065	0
501	20240307	122900	0	3065	3065	3065	3065	0
502	20240307	122800	0	3065	3065	3065	3065	0
503	20240307	122700	0	3065	3065	3065	3065	0
504	20240307	122600	0	3065	3065	3065	3065	0
505	20240307	122500	0	3065	3065	3065	3065	0
506	20240307	122400	0	3065	3065	3065	3065	0
507	20240307	122300	0	3065	3065	3065	3065	0
508	20240307	122200	0	3065	3065	3065	3065	0
509	20240307	122100	0	3065	3065	3065	3065	0
510	20240307	122000	0	3065	3065	3065	3065	0
511	20240307	121900	0	3065	3065	3065	3065	0
512	20240307	121800	0	3065	3065	3065	3065	0
513	20240307	121700	0	3065	3065	3065	3065	0
514	20240307	121600	0	3065	3065	3065	3065	0
515	20240307	121500	0	3065	3065	3065	3065	0
516	20240307	121400	0	3065	3065	3065	3065	0
517	20240307	121300	0	3065	3065	3065	3065	0
518	20240307	121200	0	3065	3065	3065	3065	0
519	20240307	121100	0	3065	3065	3065	3065	0
520	20240307	121000	0	3065	3065	3065	3065	0
521	20240307	120900	0	3065	3065	3065	3065	0
522	20240307	120800	0	3065	3065	3065	3065	0
523	20240307	120700	0	3065	3065	3065	3065	0
524	20240307	120600	0	3065	3065	3065	3065	0
525	20240307	120500	0	3065	3065	3065	3065	0
526	20240307	120400	0	3065	3065	3065	3065	0
527	20240307	120300	0	3065	3065	3065	3065	0
528	20240307	120200	0	3065	3065	3065	3065	0
529	20240307	120100	0	3065	3065	3065	3065	0
530	20240307	120000	0	3065	3065	3065	3065	0
531	20240307	115900	0	3065	3065	3065	3065	0
532	20240307	115800	0	3065	3065	3065	3065	0
533	20240307	115700	0	3065	3065	3065	3065	0
534	20240307	115600	0	3065	3065	3065	3065	0
535	20240307	115500	0	3065	3065	3065	3065	0
536	20240307	115400	0	3065	3065	3065	3065	0
537	20240307	115300	0	3065	3065	3065	3065	0
538	20240307	115200	0	3065	3065	3065	3065	0
539	20240307	115100	0	3065	3065	3065	3065	0
540	20240307	115000	0	3065	3065	3065	3065	0
541	20240307	114900	0	3065	3065	3065	3065	0
542	20240307	114800	0	3065	3065	3065	3065	0
543	20240307	114700	0	3065	3065	3065	3065	0
544	20240307	114600	0	3065	3065	3065	3065	0
545	20240307	114500	0	3065	3065	3065	3065	0
546	20240307	114400	0	3065	3065	3065	3065	0
547	20240307	114300	0	3065	3065	3065	3065	0
548	20240307	114200	0	3065	3065	3065	3065	0
549	20240307	114100	0	3065	3065	3065	3065	0
550	20240307	114000	0	3065	3065	3065	3065	0
551	20240307	113900	0	3065	3065	3065	3065	0
552	20240307	113800	0	3065	3065	3065	3065	0
553	20240307	113700	0	3065	3065	3065	3065	0
554	20240307	113600	0	3065	3065	3065	3065	0
555	20240307	113500	0	3065	3065	3065	3065	0
556	20240307	113400	0	3065	3065	3065	3065	0
557	20240307	113300	0	3065	3065	3065	3065	0
558	20240307	113200	0	3065	3065	3065	3065	0
559	20240307	113100	0	3065	3065	3065	3065	0
560	20240307	113000	0	3065	3065	3065	3065	0
561	20240307	112900	0	3065	3065	3065	3065	0
562	20240307	112800	0	3065	3065	3065	3065	0
563	20240307	112700	0	3065	3065	3065	3065	0
564	20240307	112600	0	3065	3065	3065	3065	0
565	20240307	112500	0	3065	3065	3065	3065	0
566	20240307	112400	0	3065	3065	3065	3065	0
567	20240307	112300	0	3065	3065	3065	3065	0
568	20240307	112200	0	3065	3065	3065	3065	0
569	20240307	112100	0	3065	3065	3065	3065	0
570	20240307	112000	0	3065	3065	3065	3065	0
571	20240307	111900	0	3065	3065	3065	3065	0
572	20240307	111800	0	3065	3065	3065	3065	0
573	20240307	111700	0	3065	3065	3065	3065	0
574	20240307	111600	0	3065	3065	3065	3065	0
575	20240307	111500	0	3065	3065	3065	3065	0
576	20240307	111400	0	3065	3065	3065	3065	0
577	20240307	111300	0	3065	3065	3065	3065	0
578	20240307	111200	0	3065	3065	3065	3065	0
579	20240307	111100	0	3065	3065	3065	3065	0
580	20240307	111000	0	3065	3065	3065	3065	0
581	20240307	110900	0	3065	3065	3065	3065	0
582	20240307	110800	0	3065	3065	3065	3065	0
583	20240307	110700	0	3065	3065	3065	3065	0
584	20240307	110600	0	3065	3065	3065	3065	0
585	20240307	110500	0	3065	3065	3065	3065	0
586	20240307	110400	0	3065	3065	3065	3065	0
587	20240307	110300	0	3065	3065	3065	3065	0
588	20240307	110200	0	3065	3065	3065	3065	0
589	20240307	110100	0	3065	3065	3065	3065	0
590	20240307	110000	0	3065	3065	3065	3065	0
591	20240307	105900	0	3065	3065	3065	3065	0
592	20240307	105800	0	3065	3065	3065	3065	0
593	20240307	105700	0	3065	3065	3065	3065	0
594	20240307	105600	0	3065	3065	3065	3065	0
595	20240307	105500	0	3065	3065	3065	3065	0
596	20240307	105400	0	3065	3065	3065	3065	0
597	20240307	105300	0	3065	3065	3065	3065	0
598	20240307	105200	0	3065	3065	3065	3065	0
599	20240307	105100	0	3065	3065	3065	3065	0
600	20240307	105000	0	3065	3065	3065	3065	0
601	20240307	104900	0	3065	3065	3065	3065	0
602	20240307	104800	0	3065	3065	3065	3065	0
603	20240307	104700	0	3065	3065	3065	3065	0
604	20240307	104600	0	3065	3065	3065	3065	0
605	20240307	104500	0	3065	3065	3065	3065	0
606	20240307	104400	0	3065	3065	3065	3065	0
607	20240307	104300	0	3065	3065	3065	3065	0
608	20240307	104200	0	3065	3065	3065	3065	0
609	20240307	104100	0	3065	3065	3065	3065	0
610	20240307	104000	0	3065	3065	3065	3065	0
611	20240307	103900	0	3065	3065	3065	3065	0
612	20240307	103800	0	3065	3065	3065	3065	0
613	20240307	103700	0	3065	3065	3065	3065	0
614	20240307	103600	0	3065	3065	3065	3065	0
615	20240307	103500	0	3065	3065	3065	3065	0
616	20240307	103400	0	3065	3065	3065	3065	0
617	20240307	103300	0	3065	3065	3065	3065	0
618	20240307	103200	0	3065	3065	3065	3065	0
619	20240307	103100	0	3065	3065	3065	3065	0
620	20240307	103000	0	3065	3065	3065	3065	0
621	20240307	102900	0	3065	3065	3065	3065	0
622	20240307	102800	0	3065	3065	3065	3065	0
623	20240307	102700	0	3065	3065	3065	3065	0
624	20240307	102600	0	3065	3065	3065	3065	0
625	20240307	102500	0	3065	3065	3065	3065	0
626	20240307	102400	0	3065	3065	3065	3065	0
627	20240307	102300	0	3065	3065	3065	3065	0
628	20240307	102200	0	3065	3065	3065	3065	0
629	20240307	102100	0	3065	3065	3065	3065	0
630	20240307	102000	0	3065	3065	3065	3065	0
631	20240307	101900	0	3065	3065	3065	3065	0
632	20240307	101800	0	3065	3065	3065	3065	0
633	20240307	101700	0	3065	3065	3065	3065	0
634	20240307	101600	0	3065	3065	3065	3065	0
635	20240307	101500	0	3065	3065	3065	3065	0
636	20240307	101400	0	3065	3065	3065	3065	0
637	20240307	101300	0	3065	3065	3065	3065	0
638	20240307	101200	0	3065	3065	3065	3065	0
639	20240307	101100	0	3065	3065	3065	3065	0
640	20240307	101000	0	3065	3065	3065	3065	0
641	20240307	100900	0	3065	3065	3065	3065	0
642	20240307	100800	0	3065	3065	3065	3065	0
643	20240307	100700	0	3065	3065	3065	3065	0
644	20240307	100600	0	3065	3065	3065	3065	0
645	20240307	100500	0	3065	3065	3065	3065	0
646	20240307	100400	0	3065	3065	3065	3065	0
647	20240307	100300	0	3065	3065	3065	3065	0
648	20240307	100200	0	3065	3065	3065	3065	0
649	20240307	100100	0	3065	3065	3065	3065	0
650	20240307	100000	0	3065	3065	3065	3065	0
651	20240307	095900	0	3065	3065	3065	3065	0
652	20240307	095800	0	3065	3065	3065	3065	0
653	20240307	095700	0	3065	3065	3065	3065	0
654	20240307	095600	0	3065	3065	3065	3065	0
655	20240307	095500	0	3065	3065	3065	3065	0
656	20240307	095400	0	3065	3065	3065	3065	0
657	20240307	095300	0	3065	3065	3065	3065	0
658	20240307	095200	0	3065	3065	3065	3065	0
659	20240307	095100	0	3065	3065	3065	3065	0
660	20240307	095000	0	3065	3065	3065	3065	0
661	20240307	094900	0	3065	3065	3065	3065	0
662	20240307	094800	0	3065	3065	3065	3065	0
663	20240307	094700	0	3065	3065	3065	3065	0
664	20240307	094600	0	3065	3065	3065	3065	0
665	20240307	094500	0	3065	3065	3065	3065	0
666	20240307	094400	0	3065	3065	3065	3065	0
667	20240307	094300	0	3065	3065	3065	3065	0
668	20240307	094200	0	3065	3065	3065	3065	0
669	20240307	094100	0	3065	3065	3065	3065	0
670	20240307	094000	0	3065	3065	3065	3065	0
671	20240307	093900	0	3065	3065	3065	3065	0
672	20240307	093800	0	3065	3065	3065	3065	0
673	20240307	093700	0	3065	3065	3065	3065	0
674	20240307	093600	0	3065	3065	3065	3065	0
675	20240307	093500	0	3065	3065	3065	3065	0
676	20240307	093400	0	3065	3065	3065	3065	0
677	20240307	093300	0	3065	3065	3065	3065	0
678	20240307	093200	0	3065	3065	3065	3065	0
679	20240307	093100	0	3065	3065	3065	3065	0
680	20240307	093000	0	3065	3065	3065	3065	0
681	20240307	092900	0	3065	3065	3065	3065	0
682	20240307	092800	0	3065	3065	3065	3065	0
683	20240307	092700	0	3065	3065	3065	3065	0
684	20240307	092600	0	3065	3065	3065	3065	0
685	20240307	092500	0	3065	3065	3065	3065	0
686	20240307	092400	0	3065	3065	3065	3065	0
687	20240307	092300	0	3065	3065	3065	3065	0
688	20240307	092200	0	3065	3065	3065	3065	0
689	20240307	092100	0	3065	3065	3065	3065	0
690	20240307	092000	0	3065	3065	3065	3065	0
691	20240307	091900	0	3065	3065	3065	3065	0
692	20240307	091800	0	3065	3065	3065	3065	0
693	20240307	091700	0	3065	3065	3065	3065	0
694	20240307	091600	0	3065	3065	3065	3065	0
695	20240307	091500	0	3065	3065	3065	3065	0
696	20240307	091400	0	3065	3065	3065	3065	0
697	20240307	091300	0	3065	3065	3065	3065	0
698	20240307	091200	0	3065	3065	3065	3065	0
699	20240307	091100	0	3065	3065	3065	3065	0
700	20240307	091000	0	3065	3065	3065	3065	0
701	20240307	090900	0	3065	3065	3065	3065	0
702	20240307	090800	0	3065	3065	3065	3065	0
703	20240307	090700	0	3065	3065	3065	3065	0
704	20240307	090600	0	3065	3065	3065	3065	0
705	20240307	090500	0	3065	3065	3065	3065	0
706	20240307	090400	0	3065	3065	3065	3065	0
707	20240307	090300	0	3065	3065	3065	3065	0
708	20240307	090200	0	3065	3065	3065	3065	0
709	20240307	090100	0	3065	3065	3065	3065	0
710	20240307	090000	0	3065	3065	3065	3065	0