KissMeData/103660/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200800	2364600	1650	1650	1650	1650	500
3	20240314	200700	2364600	1650	1650	1650	1650	0
4	20240314	200600	2364600	1650	1650	1650	1650	0
5	20240314	200500	2364600	1650	1650	1650	1650	0
6	20240314	200400	2364600	1650	1650	1650	1650	0
7	20240314	200300	2364600	1650	1650	1650	1650	0
8	20240314	200200	2364600	1650	1650	1650	1650	0
9	20240314	200100	2364600	1650	1650	1650	1650	0
10	20240314	200000	2364600	1650	1650	1650	1650	0
11	20240314	195900	2364600	1650	1650	1650	1650	0
12	20240314	195800	2364600	1650	1650	1650	1650	0
13	20240314	195700	2364600	1650	1650	1650	1650	0
14	20240314	195600	2364600	1650	1650	1650	1650	0
15	20240314	195500	2364600	1650	1650	1650	1650	0
16	20240314	195400	2364600	1650	1650	1650	1650	0
17	20240314	195300	2364600	1650	1650	1650	1650	0
18	20240314	195200	2364600	1650	1650	1650	1650	0
19	20240314	195100	2364600	1650	1650	1650	1650	0
20	20240314	195000	2364600	1650	1650	1650	1650	0
21	20240314	194900	2364600	1650	1650	1650	1650	0
22	20240314	194800	2364600	1650	1650	1650	1650	0
23	20240314	194700	2364600	1650	1650	1650	1650	0
24	20240314	194600	2364600	1650	1650	1650	1650	0
25	20240314	194500	2364600	1650	1650	1650	1650	0
26	20240314	194400	2364600	1650	1650	1650	1650	0
27	20240314	194300	2364600	1650	1650	1650	1650	0
28	20240314	194200	2364600	1650	1650	1650	1650	0
29	20240314	194100	2364600	1650	1650	1650	1650	0
30	20240314	194000	2364600	1650	1650	1650	1650	0
31	20240314	193900	2364600	1650	1650	1650	1650	0
32	20240314	193800	2364600	1650	1650	1650	1650	500
33	20240314	193700	2364600	1650	1650	1650	1650	0
34	20240314	193600	2364600	1650	1650	1650	1650	0
35	20240314	193500	2364600	1650	1650	1650	1650	0
36	20240314	193400	2364600	1650	1650	1650	1650	0
37	20240314	193300	2364600	1650	1650	1650	1650	0
38	20240314	193200	2364600	1650	1650	1650	1650	0
39	20240314	193100	2364600	1650	1650	1650	1650	0
40	20240314	193000	2364600	1650	1650	1650	1650	0
41	20240314	192900	2364600	1650	1650	1650	1650	0
42	20240314	192800	2364600	1650	1650	1650	1650	0
43	20240314	192700	2364600	1650	1650	1650	1650	0
44	20240314	192600	2364600	1650	1650	1650	1650	0
45	20240314	192500	2364600	1650	1650	1650	1650	0
46	20240314	192400	2364600	1650	1650	1650	1650	0
47	20240314	192300	2364600	1650	1650	1650	1650	0
48	20240314	192200	2364600	1650	1650	1650	1650	0
49	20240314	192100	2364600	1650	1650	1650	1650	0
50	20240314	192000	2364600	1650	1650	1650	1650	0
51	20240314	191900	2364600	1650	1650	1650	1650	0
52	20240314	191800	2364600	1650	1650	1650	1650	0
53	20240314	191700	2364600	1650	1650	1650	1650	0
54	20240314	191600	2364600	1650	1650	1650	1650	0
55	20240314	191500	2364600	1650	1650	1650	1650	0
56	20240314	191400	2364600	1650	1650	1650	1650	0
57	20240314	191300	2364600	1650	1650	1650	1650	0
58	20240314	191200	2364600	1650	1650	1650	1650	0
59	20240314	191100	2364600	1650	1650	1650	1650	0
60	20240314	191000	2364600	1650	1650	1650	1650	0
61	20240314	190900	2364600	1650	1650	1650	1650	0
62	20240314	190800	2364600	1650	1650	1650	1650	500
63	20240314	190700	2364600	1650	1650	1650	1650	0
64	20240314	190600	2364600	1650	1650	1650	1650	0
65	20240314	190500	2364600	1650	1650	1650	1650	0
66	20240314	190400	2364600	1650	1650	1650	1650	0
67	20240314	190300	2364600	1650	1650	1650	1650	0
68	20240314	190200	2364600	1650	1650	1650	1650	0
69	20240314	190100	2364600	1650	1650	1650	1650	0
70	20240314	190000	2364600	1650	1650	1650	1650	0
71	20240314	185900	2364600	1650	1650	1650	1650	0
72	20240314	185800	2364600	1650	1650	1650	1650	0
73	20240314	185700	2364600	1650	1650	1650	1650	0
74	20240314	185600	2364600	1650	1650	1650	1650	0
75	20240314	185500	2364600	1650	1650	1650	1650	0
76	20240314	185400	2364600	1650	1650	1650	1650	0
77	20240314	185300	2364600	1650	1650	1650	1650	0
78	20240314	185200	2364600	1650	1650	1650	1650	0
79	20240314	185100	2364600	1650	1650	1650	1650	0
80	20240314	185000	2364600	1650	1650	1650	1650	0
81	20240314	184900	2364600	1650	1650	1650	1650	0
82	20240314	184800	2364600	1650	1650	1650	1650	0
83	20240314	184700	2364600	1650	1650	1650	1650	0
84	20240314	184600	2364600	1650	1650	1650	1650	0
85	20240314	184500	2364600	1650	1650	1650	1650	0
86	20240314	184400	2364600	1650	1650	1650	1650	0
87	20240314	184300	2364600	1650	1650	1650	1650	0
88	20240314	184200	2364600	1650	1650	1650	1650	0
89	20240314	184100	2364600	1650	1650	1650	1650	0
90	20240314	184000	2364600	1650	1650	1650	1650	0
91	20240314	183900	2364600	1650	1650	1650	1650	0
92	20240314	183800	2364600	1650	1650	1650	1650	500
93	20240314	183700	2364600	1650	1650	1650	1650	0
94	20240314	183600	2364600	1650	1650	1650	1650	0
95	20240314	183500	2364600	1650	1650	1650	1650	0
96	20240314	183400	2364600	1650	1650	1650	1650	0
97	20240314	183300	2364600	1650	1650	1650	1650	0
98	20240314	183200	2364600	1650	1650	1650	1650	0
99	20240314	183100	2364600	1650	1650	1650	1650	0
100	20240314	183000	2364600	1650	1650	1650	1650	0
101	20240314	182900	2364600	1650	1650	1650	1650	0
102	20240314	182800	2364600	1650	1650	1650	1650	0
103	20240314	182700	2364600	1650	1650	1650	1650	0
104	20240314	182600	2364600	1650	1650	1650	1650	0
105	20240314	182500	2364600	1650	1650	1650	1650	0
106	20240314	182400	2364600	1650	1650	1650	1650	0
107	20240314	182300	2364600	1650	1650	1650	1650	0
108	20240314	182200	2364600	1650	1650	1650	1650	0
109	20240314	182100	2364600	1650	1650	1650	1650	0
110	20240314	182000	2364600	1650	1650	1650	1650	0
111	20240314	181900	2364600	1650	1650	1650	1650	0
112	20240314	181800	2364600	1650	1650	1650	1650	0
113	20240314	181700	2364600	1650	1650	1650	1650	0
114	20240314	181600	2364600	1650	1650	1650	1650	0
115	20240314	181500	2364600	1650	1650	1650	1650	0
116	20240314	181400	2364600	1650	1650	1650	1650	0
117	20240314	181300	2364600	1650	1650	1650	1650	0
118	20240314	181200	2364600	1650	1650	1650	1650	0
119	20240314	181100	2364600	1650	1650	1650	1650	0
120	20240314	181000	2364600	1650	1650	1650	1650	0
121	20240314	180900	2364600	1650	1650	1650	1650	0
122	20240314	180800	2364600	1650	1650	1650	1650	500
123	20240314	180700	2364600	1650	1650	1650	1650	0
124	20240314	180600	2364600	1650	1650	1650	1650	0
125	20240314	180500	2364600	1650	1650	1650	1650	0
126	20240314	180400	2364600	1650	1650	1650	1650	0
127	20240314	180300	2364600	1650	1650	1650	1650	0
128	20240314	180200	2364600	1650	1650	1650	1650	0
129	20240314	180100	2364600	1650	1650	1650	1650	0
130	20240314	180000	2364600	1650	1650	1650	1650	0
131	20240314	175900	2364600	1650	1650	1650	1650	0
132	20240314	175800	2364600	1650	1650	1650	1650	0
133	20240314	175700	2364600	1650	1650	1650	1650	0
134	20240314	175600	2364600	1650	1650	1650	1650	0
135	20240314	175500	2364600	1650	1650	1650	1650	0
136	20240314	175400	2364600	1650	1650	1650	1650	0
137	20240314	175300	2364600	1650	1650	1650	1650	0
138	20240314	175200	2364600	1650	1650	1650	1650	0
139	20240314	175100	2364600	1650	1650	1650	1650	0
140	20240314	175000	2364600	1650	1650	1650	1650	0
141	20240314	174900	2364600	1650	1650	1650	1650	0
142	20240314	174800	2364600	1650	1650	1650	1650	0
143	20240314	174700	2364600	1650	1650	1650	1650	0
144	20240314	174600	2364600	1650	1650	1650	1650	0
145	20240314	174500	2364600	1650	1650	1650	1650	0
146	20240314	174400	2364600	1650	1650	1650	1650	0
147	20240314	174300	2364600	1650	1650	1650	1650	0
148	20240314	174200	2364600	1650	1650	1650	1650	0
149	20240314	174100	2364600	1650	1650	1650	1650	0
150	20240314	174000	2364600	1650	1650	1650	1650	0
151	20240314	173900	2364600	1650	1650	1650	1650	0
152	20240314	173800	2364600	1650	1650	1650	1650	500
153	20240314	173700	2364600	1650	1650	1650	1650	0
154	20240314	173600	2364600	1650	1650	1650	1650	0
155	20240314	173500	2364600	1650	1650	1650	1650	0
156	20240314	173400	2364600	1650	1650	1650	1650	0
157	20240314	173300	2364600	1650	1650	1650	1650	0
158	20240314	173200	2364600	1650	1650	1650	1650	0
159	20240314	173100	2364600	1650	1650	1650	1650	0
160	20240314	173000	2364600	1650	1650	1650	1650	0
161	20240314	172900	2364600	1650	1650	1650	1650	0
162	20240314	172800	2364600	1650	1650	1650	1650	0
163	20240314	172700	2364600	1650	1650	1650	1650	0
164	20240314	172600	2364600	1650	1650	1650	1650	0
165	20240314	172500	2364600	1650	1650	1650	1650	0
166	20240314	172400	2364600	1650	1650	1650	1650	0
167	20240314	172300	2364600	1650	1650	1650	1650	0
168	20240314	172200	2364600	1650	1650	1650	1650	0
169	20240314	172100	2364600	1650	1650	1650	1650	0
170	20240314	172000	2364600	1650	1650	1650	1650	0
171	20240314	171900	2364600	1650	1650	1650	1650	0
172	20240314	171800	2364600	1650	1650	1650	1650	0
173	20240314	171700	2364600	1650	1650	1650	1650	0
174	20240314	171600	2364600	1650	1650	1650	1650	0
175	20240314	171500	2364600	1650	1650	1650	1650	0
176	20240314	171400	2364600	1650	1650	1650	1650	0
177	20240314	171300	2364600	1650	1650	1650	1650	0
178	20240314	171200	2364600	1650	1650	1650	1650	0
179	20240314	171100	2364600	1650	1650	1650	1650	0
180	20240314	171000	2364600	1650	1650	1650	1650	0
181	20240314	170900	2364600	1650	1650	1650	1650	0
182	20240314	170800	2364600	1650	1650	1650	1650	500
183	20240314	170700	2364600	1650	1650	1650	1650	0
184	20240314	170600	2364600	1650	1650	1650	1650	0
185	20240314	170500	2364600	1650	1650	1650	1650	0
186	20240314	170400	2364600	1650	1650	1650	1650	0
187	20240314	170300	2364600	1650	1650	1650	1650	0
188	20240314	170200	2364600	1650	1650	1650	1650	0
189	20240314	170100	2364600	1650	1650	1650	1650	0
190	20240314	170000	2364600	1650	1650	1650	1650	0
191	20240314	165900	2364600	1650	1650	1650	1650	0
192	20240314	165800	2364600	1650	1650	1650	1650	0
193	20240314	165700	2364600	1650	1650	1650	1650	0
194	20240314	165600	2364600	1650	1650	1650	1650	0
195	20240314	165500	2364600	1650	1650	1650	1650	0
196	20240314	165400	2364600	1650	1650	1650	1650	0
197	20240314	165300	2364600	1650	1650	1650	1650	0
198	20240314	165200	2364600	1650	1650	1650	1650	0
199	20240314	165100	2364600	1650	1650	1650	1650	0
200	20240314	165000	2364600	1650	1650	1650	1650	0
201	20240314	164900	2364600	1650	1650	1650	1650	0
202	20240314	164800	2364600	1650	1650	1650	1650	0
203	20240314	164700	2364600	1650	1650	1650	1650	0
204	20240314	164600	2364600	1650	1650	1650	1650	0
205	20240314	164500	2364600	1650	1650	1650	1650	0
206	20240314	164400	2364600	1650	1650	1650	1650	0
207	20240314	164300	2364600	1650	1650	1650	1650	0
208	20240314	164200	2364600	1650	1650	1650	1650	0
209	20240314	164100	2364600	1650	1650	1650	1650	0
210	20240314	164000	2364600	1650	1650	1650	1650	0
211	20240314	163900	2364600	1650	1650	1650	1650	0
212	20240314	163800	2364600	1650	1650	1650	1650	500
213	20240314	163700	2364600	1650	1650	1650	1650	0
214	20240314	163600	2364600	1650	1650	1650	1650	0
215	20240314	163500	2364600	1650	1650	1650	1650	0
216	20240314	163400	2364600	1650	1650	1650	1650	0
217	20240314	163300	2364600	1650	1650	1650	1650	0
218	20240314	163200	2364600	1650	1650	1650	1650	0
219	20240314	163100	2364600	1650	1650	1650	1650	0
220	20240314	163000	2364600	1650	1650	1650	1650	0
221	20240314	162900	2364600	1650	1650	1650	1650	0
222	20240314	162800	2364600	1650	1650	1650	1650	0
223	20240314	162700	2364600	1650	1650	1650	1650	0
224	20240314	162600	2364600	1650	1650	1650	1650	0
225	20240314	162500	2364600	1650	1650	1650	1650	0
226	20240314	162400	2364600	1650	1650	1650	1650	0
227	20240314	162300	2364600	1650	1650	1650	1650	0
228	20240314	162200	2364600	1650	1650	1650	1650	0
229	20240314	162100	2364600	1650	1650	1650	1650	0
230	20240314	162000	2364600	1650	1650	1650	1650	0
231	20240314	161900	2364600	1650	1650	1650	1650	0
232	20240314	161800	2364600	1650	1650	1650	1650	0
233	20240314	161700	2364600	1650	1650	1650	1650	0
234	20240314	161600	2364600	1650	1650	1650	1650	0
235	20240314	161500	2364600	1650	1650	1650	1650	0
236	20240314	161400	2364600	1650	1650	1650	1650	0
237	20240314	161300	2364600	1650	1650	1650	1650	0
238	20240314	161200	2364600	1650	1650	1650	1650	0
239	20240314	161100	2364600	1650	1650	1650	1650	0
240	20240314	161000	2364600	1650	1650	1650	1650	0
241	20240314	160900	2364600	1650	1650	1650	1650	0
242	20240314	160800	2364600	1650	1650	1650	1650	500
243	20240314	160700	2364600	1650	1650	1650	1650	0
244	20240314	160600	2364600	1650	1650	1650	1650	0
245	20240314	160500	2364600	1650	1650	1650	1650	0
246	20240314	160400	2364600	1650	1650	1650	1650	0
247	20240314	160300	2364600	1650	1650	1650	1650	0
248	20240314	160200	2364600	1650	1650	1650	1650	0
249	20240314	160100	2364600	1650	1650	1650	1650	0
250	20240314	160000	2364600	1650	1650	1650	1650	0
251	20240314	155900	2364600	1650	1650	1650	1650	0
252	20240314	155800	2364600	1650	1650	1650	1650	0
253	20240314	155700	2364600	1650	1650	1650	1650	0
254	20240314	155600	2364600	1650	1650	1650	1650	0
255	20240314	155500	2364600	1650	1650	1650	1650	0
256	20240314	155400	2364600	1650	1650	1650	1650	0
257	20240314	155300	2364600	1650	1650	1650	1650	0
258	20240314	155200	2364600	1650	1650	1650	1650	0
259	20240314	155100	2364600	1650	1650	1650	1650	0
260	20240314	155000	2364600	1650	1650	1650	1650	0
261	20240314	154900	2364600	1650	1650	1650	1650	0
262	20240314	154800	2364600	1650	1650	1650	1650	0
263	20240314	154700	2364600	1650	1650	1650	1650	0
264	20240314	154600	2364600	1650	1650	1650	1650	0
265	20240314	154500	2364600	1650	1650	1650	1650	0
266	20240314	154400	2364600	1650	1650	1650	1650	0
267	20240314	154300	2364600	1650	1650	1650	1650	0
268	20240314	154200	2364600	1650	1650	1650	1650	0
269	20240314	154100	2364600	1650	1650	1650	1650	0
270	20240314	154000	2364600	1650	1650	1650	1650	0
271	20240314	153900	2364600	1650	1650	1650	1650	0
272	20240314	153800	2364600	1650	1650	1650	1650	500
273	20240314	153700	2364600	1650	1650	1650	1650	0
274	20240314	153600	2364600	1650	1650	1650	1650	0
275	20240314	153500	2364600	1650	1650	1650	1650	0
276	20240314	153400	2364600	1650	1650	1650	1650	0
277	20240314	153300	2364600	1650	1650	1650	1650	0
278	20240314	153200	2364600	1650	1650	1650	1650	0
279	20240314	153100	2364600	1650	1650	1650	1650	0
280	20240314	153000	2364600	1650	1650	1650	1650	0
281	20240314	152900	2364600	1650	1650	1650	1650	0
282	20240314	152800	2364600	1650	1650	1650	1650	0
283	20240314	152700	2364600	1650	1650	1650	1650	0
284	20240314	152600	2364600	1650	1650	1650	1650	0
285	20240314	152500	2364600	1650	1650	1650	1650	0
286	20240314	152400	2364600	1650	1650	1650	1650	0
287	20240314	152300	2364600	1650	1650	1650	1650	0
288	20240314	152200	2364600	1650	1650	1650	1650	0
289	20240314	152100	2364600	1650	1650	1650	1650	0
290	20240314	152000	2364600	1650	1650	1650	1650	0
291	20240314	151900	2364600	1650	1650	1650	1650	0
292	20240314	151800	2364600	1650	1650	1650	1650	0
293	20240314	151700	2364600	1650	1650	1650	1650	0
294	20240314	151600	2364600	1650	1650	1650	1650	0
295	20240314	151500	2364600	1650	1650	1650	1650	0
296	20240314	151400	2364600	1650	1650	1650	1650	0
297	20240314	151300	2364600	1650	1650	1650	1650	0
298	20240314	151200	2364600	1650	1650	1650	1650	0
299	20240314	151100	2364600	1650	1650	1650	1650	0
300	20240314	151000	2364600	1650	1650	1650	1650	0
301	20240314	150900	2364600	1650	1650	1650	1650	500
302	20240314	150800	1539600	1699	1699	1699	1699	0
303	20240314	150700	1539600	1699	1699	1699	1699	0
304	20240314	150600	1539600	1699	1699	1699	1699	0
305	20240314	150500	1539600	1699	1699	1699	1699	0
306	20240314	150400	1539600	1699	1699	1699	1699	0
307	20240314	150300	1539600	1699	1699	1699	1699	0
308	20240314	150200	1539600	1699	1699	1699	1699	0
309	20240314	150100	1539600	1699	1699	1699	1699	0
310	20240314	150000	1539600	1699	1699	1699	1699	0
311	20240314	145900	1539600	1699	1699	1699	1699	0
312	20240314	145800	1539600	1699	1699	1699	1699	0
313	20240314	145700	1539600	1699	1699	1699	1699	0
314	20240314	145600	1539600	1699	1699	1699	1699	0
315	20240314	145500	1539600	1699	1699	1699	1699	0
316	20240314	145400	1539600	1699	1699	1699	1699	0
317	20240314	145300	1539600	1699	1699	1699	1699	0
318	20240314	145200	1539600	1699	1699	1699	1699	0
319	20240314	145100	1539600	1699	1699	1699	1699	0
320	20240314	145000	1539600	1699	1699	1699	1699	0
321	20240314	144900	1539600	1699	1699	1699	1699	0
322	20240314	144800	1539600	1699	1699	1699	1699	0
323	20240314	144700	1539600	1699	1699	1699	1699	0
324	20240314	144600	1539600	1699	1699	1699	1699	0
325	20240314	144500	1539600	1699	1699	1699	1699	0
326	20240314	144400	1539600	1699	1699	1699	1699	0
327	20240314	144300	1539600	1699	1699	1699	1699	0
328	20240314	144200	1539600	1699	1699	1699	1699	0
329	20240314	144100	1539600	1699	1699	1699	1699	0
330	20240314	144000	1539600	1699	1699	1699	1699	0
331	20240314	143900	1539600	1699	1699	1699	1699	0
332	20240314	143800	1539600	1699	1699	1699	1699	0
333	20240314	143700	1539600	1699	1699	1699	1699	0
334	20240314	143600	1539600	1699	1699	1699	1699	0
335	20240314	143500	1539600	1699	1699	1699	1699	0
336	20240314	143400	1539600	1699	1699	1699	1699	0
337	20240314	143300	1539600	1699	1699	1699	1699	0
338	20240314	143200	1539600	1699	1699	1699	1699	0
339	20240314	143100	1539600	1699	1699	1699	1699	0
340	20240314	143000	1539600	1699	1699	1699	1699	0
341	20240314	142900	1539600	1699	1699	1699	1699	0
342	20240314	142800	1539600	1699	1699	1699	1699	0
343	20240314	142700	1539600	1699	1699	1699	1699	0
344	20240314	142600	1539600	1699	1699	1699	1699	0
345	20240314	142500	1539600	1699	1699	1699	1699	0
346	20240314	142400	1539600	1699	1699	1699	1699	0
347	20240314	142300	1539600	1699	1699	1699	1699	0
348	20240314	142200	1539600	1699	1699	1699	1699	0
349	20240314	142100	1539600	1699	1699	1699	1699	0
350	20240314	142000	1539600	1699	1699	1699	1699	0
351	20240314	141900	1539600	1699	1699	1699	1699	0
352	20240314	141800	1539600	1699	1699	1699	1699	0
353	20240314	141700	1539600	1699	1699	1699	1699	0
354	20240314	141600	1539600	1699	1699	1699	1699	0
355	20240314	141500	1539600	1699	1699	1699	1699	0
356	20240314	141400	1539600	1699	1699	1699	1699	0
357	20240314	141300	1539600	1699	1699	1699	1699	0
358	20240314	141200	1539600	1699	1699	1699	1699	0
359	20240314	141100	1539600	1699	1699	1699	1699	0
360	20240314	141000	1539600	1699	1699	1699	1699	0
361	20240314	140900	1539600	1699	1699	1699	1699	0
362	20240314	140800	1539600	1699	1699	1699	1699	0
363	20240314	140700	1539600	1699	1699	1699	1699	0
364	20240314	140600	1539600	1699	1699	1699	1699	0
365	20240314	140500	1539600	1699	1699	1699	1699	0
366	20240314	140400	1539600	1699	1699	1699	1699	0
367	20240314	140300	1539600	1699	1699	1699	1699	0
368	20240314	140200	1539600	1699	1699	1699	1699	0
369	20240314	140100	1539600	1699	1699	1699	1699	0
370	20240314	140000	1539600	1699	1699	1699	1699	0
371	20240314	135900	1539600	1699	1699	1699	1699	0
372	20240314	135800	1539600	1699	1699	1699	1699	0
373	20240314	135700	1539600	1699	1699	1699	1699	0
374	20240314	135600	1539600	1699	1699	1699	1699	0
375	20240314	135500	1539600	1699	1699	1699	1699	0
376	20240314	135400	1539600	1699	1699	1699	1699	0
377	20240314	135300	1539600	1699	1699	1699	1699	0
378	20240314	135200	1539600	1699	1699	1699	1699	0
379	20240314	135100	1539600	1699	1699	1699	1699	0
380	20240314	135000	1539600	1699	1699	1699	1699	0
381	20240314	134900	1539600	1699	1699	1699	1699	0
382	20240314	134800	1539600	1699	1699	1699	1699	0
383	20240314	134700	1539600	1699	1699	1699	1699	0
384	20240314	134600	1539600	1699	1699	1699	1699	0
385	20240314	134500	1539600	1699	1699	1699	1699	0
386	20240314	134400	1539600	1699	1699	1699	1699	0
387	20240314	134300	1539600	1699	1699	1699	1699	0
388	20240314	134200	1539600	1699	1699	1699	1699	0
389	20240314	134100	1539600	1699	1699	1699	1699	0
390	20240314	134000	1539600	1699	1699	1699	1699	0
391	20240314	133900	1539600	1699	1699	1699	1699	0
392	20240314	133800	1539600	1699	1699	1699	1699	0
393	20240314	133700	1539600	1699	1699	1699	1699	0
394	20240314	133600	1539600	1699	1699	1699	1699	0
395	20240314	133500	1539600	1699	1699	1699	1699	0
396	20240314	133400	1539600	1699	1699	1699	1699	0
397	20240314	133300	1539600	1699	1699	1699	1699	0
398	20240314	133200	1539600	1699	1699	1699	1699	0
399	20240314	133100	1539600	1699	1699	1699	1699	0
400	20240314	133000	1539600	1699	1699	1699	1699	0
401	20240314	132900	1539600	1699	1699	1699	1699	0
402	20240314	132800	1539600	1699	1699	1699	1699	0
403	20240314	132700	1539600	1699	1699	1699	1699	0
404	20240314	132600	1539600	1699	1699	1699	1699	0
405	20240314	132500	1539600	1699	1699	1699	1699	0
406	20240314	132400	1539600	1699	1699	1699	1699	0
407	20240314	132300	1539600	1699	1699	1699	1699	0
408	20240314	132200	1539600	1699	1699	1699	1699	0
409	20240314	132100	1539600	1699	1699	1699	1699	0
410	20240314	132000	1539600	1699	1699	1699	1699	0
411	20240314	131900	1539600	1699	1699	1699	1699	0
412	20240314	131800	1539600	1699	1699	1699	1699	0
413	20240314	131700	1539600	1699	1699	1700	1699	500
414	20240314	131600	689800	1700	1700	1700	1700	0
415	20240314	131500	689800	1700	1700	1700	1700	0
416	20240314	131400	689800	1700	1700	1700	1700	0
417	20240314	131300	689800	1700	1700	1700	1700	0
418	20240314	131200	689800	1700	1700	1700	1700	0
419	20240314	131100	689800	1700	1700	1700	1700	0
420	20240314	131000	689800	1700	1700	1700	1700	0
421	20240314	130900	689800	1700	1700	1700	1700	0
422	20240314	130800	689800	1700	1700	1700	1700	0
423	20240314	130700	689800	1700	1700	1700	1700	0
424	20240314	130600	689800	1700	1700	1700	1700	0
425	20240314	130500	689800	1700	1700	1700	1700	0
426	20240314	130400	689800	1700	1700	1700	1700	0
427	20240314	130300	689800	1700	1699	1700	1699	300
428	20240314	130200	180094	1699	1699	1699	1699	100
429	20240314	130100	10194	1699	1699	1699	1699	0
430	20240314	130000	10194	1699	1699	1699	1699	0
431	20240314	125900	10194	1699	1699	1699	1699	0
432	20240314	125800	10194	1699	1699	1699	1699	0
433	20240314	125700	10194	1699	1699	1699	1699	0
434	20240314	125600	10194	1699	1699	1699	1699	0
435	20240314	125500	10194	1699	1699	1699	1699	0
436	20240314	125400	10194	1699	1699	1699	1699	0
437	20240314	125300	10194	1699	1699	1699	1699	0
438	20240314	125200	10194	1699	1699	1699	1699	0
439	20240314	125100	10194	1699	1699	1699	1699	0
440	20240314	125000	10194	1699	1699	1699	1699	0
441	20240314	124900	10194	1699	1699	1699	1699	0
442	20240314	124800	10194	1699	1699	1699	1699	0
443	20240314	124700	10194	1699	1699	1699	1699	0
444	20240314	124600	10194	1699	1699	1699	1699	0
445	20240314	124500	10194	1699	1699	1699	1699	0
446	20240314	124400	10194	1699	1699	1699	1699	0
447	20240314	124300	10194	1699	1699	1699	1699	0
448	20240314	124200	10194	1699	1699	1699	1699	0
449	20240314	124100	10194	1699	1699	1699	1699	0
450	20240314	124000	10194	1699	1699	1699	1699	0
451	20240314	123900	10194	1699	1699	1699	1699	0
452	20240314	123800	10194	1699	1699	1699	1699	0
453	20240314	123700	10194	1699	1699	1699	1699	0
454	20240314	123600	10194	1699	1699	1699	1699	0
455	20240314	123500	10194	1699	1699	1699	1699	0
456	20240314	123400	10194	1699	1699	1699	1699	0
457	20240314	123300	10194	1699	1699	1699	1699	0
458	20240314	123200	10194	1699	1699	1699	1699	0
459	20240314	123100	10194	1699	1699	1699	1699	0
460	20240314	123000	10194	1699	1699	1699	1699	0
461	20240314	122900	10194	1699	1699	1699	1699	0
462	20240314	122800	10194	1699	1699	1699	1699	0
463	20240314	122700	10194	1699	1699	1699	1699	0
464	20240314	122600	10194	1699	1699	1699	1699	0
465	20240314	122500	10194	1699	1699	1699	1699	0
466	20240314	122400	10194	1699	1699	1699	1699	0
467	20240314	122300	10194	1699	1699	1699	1699	0
468	20240314	122200	10194	1699	1699	1699	1699	0
469	20240314	122100	10194	1699	1699	1699	1699	0
470	20240314	122000	10194	1699	1699	1699	1699	0
471	20240314	121900	10194	1699	1699	1699	1699	0
472	20240314	121800	10194	1699	1699	1699	1699	0
473	20240314	121700	10194	1699	1699	1699	1699	0
474	20240314	121600	10194	1699	1699	1699	1699	0
475	20240314	121500	10194	1699	1699	1699	1699	0
476	20240314	121400	10194	1699	1699	1699	1699	0
477	20240314	121300	10194	1699	1699	1699	1699	0
478	20240314	121200	10194	1699	1699	1699	1699	0
479	20240314	121100	10194	1699	1699	1699	1699	0
480	20240314	121000	10194	1699	1699	1699	1699	0
481	20240314	120900	10194	1699	1699	1699	1699	0
482	20240314	120800	10194	1699	1699	1699	1699	0
483	20240314	120700	10194	1699	1699	1699	1699	0
484	20240314	120600	10194	1699	1699	1699	1699	0
485	20240314	120500	10194	1699	1699	1699	1699	0
486	20240314	120400	10194	1699	1699	1699	1699	0
487	20240314	120300	10194	1699	1699	1699	1699	0
488	20240314	120200	10194	1699	1699	1699	1699	0
489	20240314	120100	10194	1699	1699	1699	1699	0
490	20240314	120000	10194	1699	1699	1699	1699	0
491	20240314	115900	10194	1699	1699	1699	1699	0
492	20240314	115800	10194	1699	1699	1699	1699	0
493	20240314	115700	10194	1699	1699	1699	1699	0
494	20240314	115600	10194	1699	1699	1699	1699	0
495	20240314	115500	10194	1699	1699	1699	1699	0
496	20240314	115400	10194	1699	1699	1699	1699	0
497	20240314	115300	10194	1699	1699	1699	1699	0
498	20240314	115200	10194	1699	1699	1699	1699	0
499	20240314	115100	10194	1699	1699	1699	1699	0
500	20240314	115000	10194	1699	1699	1699	1699	0
501	20240314	114900	10194	1699	1699	1699	1699	0
502	20240314	114800	10194	1699	1699	1699	1699	0
503	20240314	114700	10194	1699	1699	1699	1699	0
504	20240314	114600	10194	1699	1699	1699	1699	0
505	20240314	114500	10194	1699	1699	1699	1699	0
506	20240314	114400	10194	1699	1699	1699	1699	0
507	20240314	114300	10194	1699	1699	1699	1699	0
508	20240314	114200	10194	1699	1699	1699	1699	0
509	20240314	114100	10194	1699	1699	1699	1699	0
510	20240314	114000	10194	1699	1699	1699	1699	0
511	20240314	113900	10194	1699	1699	1699	1699	0
512	20240314	113800	10194	1699	1699	1699	1699	0
513	20240314	113700	10194	1699	1699	1699	1699	0
514	20240314	113600	10194	1699	1699	1699	1699	0
515	20240314	113500	10194	1699	1699	1699	1699	0
516	20240314	113400	10194	1699	1699	1699	1699	0
517	20240314	113300	10194	1699	1699	1699	1699	0
518	20240314	113200	10194	1699	1699	1699	1699	0
519	20240314	113100	10194	1699	1699	1699	1699	0
520	20240314	113000	10194	1699	1699	1699	1699	0
521	20240314	112900	10194	1699	1699	1699	1699	0
522	20240314	112800	10194	1699	1699	1699	1699	0
523	20240314	112700	10194	1699	1699	1699	1699	0
524	20240314	112600	10194	1699	1699	1699	1699	0
525	20240314	112500	10194	1699	1699	1699	1699	0
526	20240314	112400	10194	1699	1699	1699	1699	0
527	20240314	112300	10194	1699	1699	1699	1699	0
528	20240314	112200	10194	1699	1699	1699	1699	0
529	20240314	112100	10194	1699	1699	1699	1699	0
530	20240314	112000	10194	1699	1699	1699	1699	0
531	20240314	111900	10194	1699	1699	1699	1699	0
532	20240314	111800	10194	1699	1699	1699	1699	0
533	20240314	111700	10194	1699	1699	1699	1699	0
534	20240314	111600	10194	1699	1699	1699	1699	0
535	20240314	111500	10194	1699	1699	1699	1699	0
536	20240314	111400	10194	1699	1699	1699	1699	0
537	20240314	111300	10194	1699	1699	1699	1699	0
538	20240314	111200	10194	1699	1699	1699	1699	0
539	20240314	111100	10194	1699	1699	1699	1699	0
540	20240314	111000	10194	1699	1699	1699	1699	0
541	20240314	110900	10194	1699	1699	1699	1699	0
542	20240314	110800	10194	1699	1699	1699	1699	0
543	20240314	110700	10194	1699	1699	1699	1699	0
544	20240314	110600	10194	1699	1699	1699	1699	0
545	20240314	110500	10194	1699	1699	1699	1699	0
546	20240314	110400	10194	1699	1699	1699	1699	0
547	20240314	110300	10194	1699	1699	1699	1699	0
548	20240314	110200	10194	1699	1699	1699	1699	0
549	20240314	110100	10194	1699	1699	1699	1699	0
550	20240314	110000	10194	1699	1699	1699	1699	0
551	20240314	105900	10194	1699	1699	1699	1699	0
552	20240314	105800	10194	1699	1699	1699	1699	0
553	20240314	105700	10194	1699	1699	1699	1699	0
554	20240314	105600	10194	1699	1699	1699	1699	0
555	20240314	105500	10194	1699	1699	1699	1699	0
556	20240314	105400	10194	1699	1699	1699	1699	0
557	20240314	105300	10194	1699	1699	1699	1699	0
558	20240314	105200	10194	1699	1699	1699	1699	0
559	20240314	105100	10194	1699	1699	1699	1699	0
560	20240314	105000	10194	1699	1699	1699	1699	0
561	20240314	104900	10194	1699	1699	1699	1699	0
562	20240314	104800	10194	1699	1699	1699	1699	0
563	20240314	104700	10194	1699	1699	1699	1699	0
564	20240314	104600	10194	1699	1699	1699	1699	0
565	20240314	104500	10194	1699	1699	1699	1699	0
566	20240314	104400	10194	1699	1699	1699	1699	0
567	20240314	104300	10194	1699	1699	1699	1699	0
568	20240314	104200	10194	1699	1699	1699	1699	0
569	20240314	104100	10194	1699	1699	1699	1699	0
570	20240314	104000	10194	1699	1699	1699	1699	0
571	20240314	103900	10194	1699	1699	1699	1699	0
572	20240314	103800	10194	1699	1699	1699	1699	0
573	20240314	103700	10194	1699	1699	1699	1699	0
574	20240314	103600	10194	1699	1699	1699	1699	0
575	20240314	103500	10194	1699	1699	1699	1699	0
576	20240314	103400	10194	1699	1699	1699	1699	0
577	20240314	103300	10194	1699	1699	1699	1699	0
578	20240314	103200	10194	1699	1699	1699	1699	0
579	20240314	103100	10194	1699	1699	1699	1699	0
580	20240314	103000	10194	1699	1699	1699	1699	0
581	20240314	102900	10194	1699	1699	1699	1699	0
582	20240314	102800	10194	1699	1699	1699	1699	0
583	20240314	102700	10194	1699	1699	1699	1699	0
584	20240314	102600	10194	1699	1699	1699	1699	0
585	20240314	102500	10194	1699	1699	1699	1699	0
586	20240314	102400	10194	1699	1699	1699	1699	0
587	20240314	102300	10194	1699	1699	1699	1699	0
588	20240314	102200	10194	1699	1699	1699	1699	0
589	20240314	102100	10194	1699	1699	1699	1699	0
590	20240314	102000	10194	1699	1699	1699	1699	0
591	20240314	101900	10194	1699	1699	1699	1699	0
592	20240314	101800	10194	1699	1699	1699	1699	0
593	20240314	101700	10194	1699	1699	1699	1699	0
594	20240314	101600	10194	1699	1699	1699	1699	0
595	20240314	101500	10194	1699	1699	1699	1699	0
596	20240314	101400	10194	1699	1699	1699	1699	0
597	20240314	101300	10194	1699	1699	1699	1699	0
598	20240314	101200	10194	1699	1699	1699	1699	0
599	20240314	101100	10194	1699	1699	1699	1699	0
600	20240314	101000	10194	1699	1699	1699	1699	0
601	20240314	100900	10194	1699	1699	1699	1699	0
602	20240314	100800	10194	1699	1699	1699	1699	0
603	20240314	100700	10194	1699	1699	1699	1699	0
604	20240314	100600	10194	1699	1699	1699	1699	0
605	20240314	100500	10194	1699	1699	1699	1699	0
606	20240314	100400	10194	1699	1699	1699	1699	0
607	20240314	100300	10194	1699	1699	1699	1699	0
608	20240314	100200	10194	1699	1699	1699	1699	0
609	20240314	100100	10194	1699	1699	1699	1699	0
610	20240314	100000	10194	1699	1699	1699	1699	0
611	20240314	095900	10194	1699	1699	1699	1699	0
612	20240314	095800	10194	1699	1699	1699	1699	0
613	20240314	095700	10194	1699	1699	1699	1699	0
614	20240314	095600	10194	1699	1699	1699	1699	0
615	20240314	095500	10194	1699	1699	1699	1699	0
616	20240314	095400	10194	1699	1699	1699	1699	0
617	20240314	095300	10194	1699	1699	1699	1699	0
618	20240314	095200	10194	1699	1699	1699	1699	0
619	20240314	095100	10194	1699	1699	1699	1699	0
620	20240314	095000	10194	1699	1699	1699	1699	0
621	20240314	094900	10194	1699	1699	1699	1699	0
622	20240314	094800	10194	1699	1699	1699	1699	0
623	20240314	094700	10194	1699	1699	1699	1699	0
624	20240314	094600	10194	1699	1699	1699	1699	0
625	20240314	094500	10194	1699	1699	1699	1699	0
626	20240314	094400	10194	1699	1699	1699	1699	0
627	20240314	094300	10194	1699	1699	1699	1699	0
628	20240314	094200	10194	1699	1699	1699	1699	0
629	20240314	094100	10194	1699	1699	1699	1699	0
630	20240314	094000	10194	1699	1699	1699	1699	0
631	20240314	093900	10194	1699	1699	1699	1699	0
632	20240314	093800	10194	1699	1699	1699	1699	0
633	20240314	093700	10194	1699	1699	1699	1699	0
634	20240314	093600	10194	1699	1699	1699	1699	0
635	20240314	093500	10194	1699	1699	1699	1699	0
636	20240314	093400	10194	1699	1699	1699	1699	0
637	20240314	093300	10194	1699	1699	1699	1699	0
638	20240314	093200	10194	1699	1699	1699	1699	0
639	20240314	093100	10194	1699	1699	1699	1699	0
640	20240314	093000	10194	1699	1699	1699	1699	0
641	20240314	092900	10194	1699	1699	1699	1699	0
642	20240314	092800	10194	1699	1699	1699	1699	0
643	20240314	092700	10194	1699	1699	1699	1699	0
644	20240314	092600	10194	1699	1699	1699	1699	0
645	20240314	092500	10194	1699	1699	1699	1699	0
646	20240314	092400	10194	1699	1699	1699	1699	0
647	20240314	092300	10194	1699	1699	1699	1699	0
648	20240314	092200	10194	1699	1699	1699	1699	0
649	20240314	092100	10194	1699	1699	1699	1699	0
650	20240314	092000	10194	1699	1699	1699	1699	0
651	20240314	091900	10194	1699	1699	1699	1699	0
652	20240314	091800	10194	1699	1699	1699	1699	0
653	20240314	091700	10194	1699	1699	1699	1699	0
654	20240314	091600	10194	1699	1699	1699	1699	0
655	20240314	091500	10194	1699	1699	1699	1699	0
656	20240314	091400	10194	1699	1699	1699	1699	0
657	20240314	091300	10194	1699	1699	1699	1699	0
658	20240314	091200	10194	1699	1699	1699	1699	0
659	20240314	091100	10194	1699	1699	1699	1699	0
660	20240314	091000	10194	1699	1699	1699	1699	0
661	20240314	090900	10194	1699	1699	1699	1699	0
662	20240314	090800	10194	1699	1699	1699	1699	0
663	20240314	090700	10194	1699	1699	1699	1699	0
664	20240314	090600	10194	1699	1699	1699	1699	0
665	20240314	090500	10194	1699	1699	1699	1699	0
666	20240314	090400	10194	1699	1699	1699	1699	6
667	20240314	090300	0	1700	1700	1700	1700	0
668	20240314	090200	0	1700	1700	1700	1700	0
669	20240314	090100	0	1700	1700	1700	1700	0
670	20240314	090000	0	1700	1700	1700	1700	0