KissMeData/103660/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200700	18918857	1400	1400	1400	1400	1347
3	20240318	200600	18918857	1400	1400	1400	1400	0
4	20240318	200500	18918857	1400	1400	1400	1400	0
5	20240318	200400	18918857	1400	1400	1400	1400	0
6	20240318	200300	18918857	1400	1400	1400	1400	0
7	20240318	200200	18918857	1400	1400	1400	1400	0
8	20240318	200100	18918857	1400	1400	1400	1400	0
9	20240318	200000	18918857	1400	1400	1400	1400	0
10	20240318	195900	18918857	1400	1400	1400	1400	0
11	20240318	195800	18918857	1400	1400	1400	1400	0
12	20240318	195700	18918857	1400	1400	1400	1400	0
13	20240318	195600	18918857	1400	1400	1400	1400	0
14	20240318	195500	18918857	1400	1400	1400	1400	0
15	20240318	195400	18918857	1400	1400	1400	1400	0
16	20240318	195300	18918857	1400	1400	1400	1400	0
17	20240318	195200	18918857	1400	1400	1400	1400	0
18	20240318	195100	18918857	1400	1400	1400	1400	0
19	20240318	195000	18918857	1400	1400	1400	1400	0
20	20240318	194900	18918857	1400	1400	1400	1400	0
21	20240318	194800	18918857	1400	1400	1400	1400	0
22	20240318	194700	18918857	1400	1400	1400	1400	0
23	20240318	194600	18918857	1400	1400	1400	1400	0
24	20240318	194500	18918857	1400	1400	1400	1400	0
25	20240318	194400	18918857	1400	1400	1400	1400	0
26	20240318	194300	18918857	1400	1400	1400	1400	0
27	20240318	194200	18918857	1400	1400	1400	1400	0
28	20240318	194100	18918857	1400	1400	1400	1400	0
29	20240318	194000	18918857	1400	1400	1400	1400	0
30	20240318	193900	18918857	1400	1400	1400	1400	0
31	20240318	193800	18918857	1400	1400	1400	1400	0
32	20240318	193700	18918857	1400	1400	1400	1400	1347
33	20240318	193600	18918857	1400	1400	1400	1400	0
34	20240318	193500	18918857	1400	1400	1400	1400	0
35	20240318	193400	18918857	1400	1400	1400	1400	0
36	20240318	193300	18918857	1400	1400	1400	1400	0
37	20240318	193200	18918857	1400	1400	1400	1400	0
38	20240318	193100	18918857	1400	1400	1400	1400	0
39	20240318	193000	18918857	1400	1400	1400	1400	0
40	20240318	192900	18918857	1400	1400	1400	1400	0
41	20240318	192800	18918857	1400	1400	1400	1400	0
42	20240318	192700	18918857	1400	1400	1400	1400	0
43	20240318	192600	18918857	1400	1400	1400	1400	0
44	20240318	192500	18918857	1400	1400	1400	1400	0
45	20240318	192400	18918857	1400	1400	1400	1400	0
46	20240318	192300	18918857	1400	1400	1400	1400	0
47	20240318	192200	18918857	1400	1400	1400	1400	0
48	20240318	192100	18918857	1400	1400	1400	1400	0
49	20240318	192000	18918857	1400	1400	1400	1400	0
50	20240318	191900	18918857	1400	1400	1400	1400	0
51	20240318	191800	18918857	1400	1400	1400	1400	0
52	20240318	191700	18918857	1400	1400	1400	1400	0
53	20240318	191600	18918857	1400	1400	1400	1400	0
54	20240318	191500	18918857	1400	1400	1400	1400	0
55	20240318	191400	18918857	1400	1400	1400	1400	0
56	20240318	191300	18918857	1400	1400	1400	1400	0
57	20240318	191200	18918857	1400	1400	1400	1400	0
58	20240318	191100	18918857	1400	1400	1400	1400	0
59	20240318	191000	18918857	1400	1400	1400	1400	0
60	20240318	190900	18918857	1400	1400	1400	1400	0
61	20240318	190800	18918857	1400	1400	1400	1400	0
62	20240318	190700	18918857	1400	1400	1400	1400	1347
63	20240318	190600	18918857	1400	1400	1400	1400	0
64	20240318	190500	18918857	1400	1400	1400	1400	0
65	20240318	190400	18918857	1400	1400	1400	1400	0
66	20240318	190300	18918857	1400	1400	1400	1400	0
67	20240318	190200	18918857	1400	1400	1400	1400	0
68	20240318	190100	18918857	1400	1400	1400	1400	0
69	20240318	190000	18918857	1400	1400	1400	1400	0
70	20240318	185900	18918857	1400	1400	1400	1400	0
71	20240318	185800	18918857	1400	1400	1400	1400	0
72	20240318	185700	18918857	1400	1400	1400	1400	0
73	20240318	185600	18918857	1400	1400	1400	1400	0
74	20240318	185500	18918857	1400	1400	1400	1400	0
75	20240318	185400	18918857	1400	1400	1400	1400	0
76	20240318	185300	18918857	1400	1400	1400	1400	0
77	20240318	185200	18918857	1400	1400	1400	1400	0
78	20240318	185100	18918857	1400	1400	1400	1400	0
79	20240318	185000	18918857	1400	1400	1400	1400	0
80	20240318	184900	18918857	1400	1400	1400	1400	0
81	20240318	184800	18918857	1400	1400	1400	1400	0
82	20240318	184700	18918857	1400	1400	1400	1400	0
83	20240318	184600	18918857	1400	1400	1400	1400	0
84	20240318	184500	18918857	1400	1400	1400	1400	0
85	20240318	184400	18918857	1400	1400	1400	1400	0
86	20240318	184300	18918857	1400	1400	1400	1400	0
87	20240318	184200	18918857	1400	1400	1400	1400	0
88	20240318	184100	18918857	1400	1400	1400	1400	0
89	20240318	184000	18918857	1400	1400	1400	1400	0
90	20240318	183900	18918857	1400	1400	1400	1400	0
91	20240318	183800	18918857	1400	1400	1400	1400	0
92	20240318	183700	18918857	1400	1400	1400	1400	1347
93	20240318	183600	18918857	1400	1400	1400	1400	0
94	20240318	183500	18918857	1400	1400	1400	1400	0
95	20240318	183400	18918857	1400	1400	1400	1400	0
96	20240318	183300	18918857	1400	1400	1400	1400	0
97	20240318	183200	18918857	1400	1400	1400	1400	0
98	20240318	183100	18918857	1400	1400	1400	1400	0
99	20240318	183000	18918857	1400	1400	1400	1400	0
100	20240318	182900	18918857	1400	1400	1400	1400	0
101	20240318	182800	18918857	1400	1400	1400	1400	0
102	20240318	182700	18918857	1400	1400	1400	1400	0
103	20240318	182600	18918857	1400	1400	1400	1400	0
104	20240318	182500	18918857	1400	1400	1400	1400	0
105	20240318	182400	18918857	1400	1400	1400	1400	0
106	20240318	182300	18918857	1400	1400	1400	1400	0
107	20240318	182200	18918857	1400	1400	1400	1400	0
108	20240318	182100	18918857	1400	1400	1400	1400	0
109	20240318	182000	18918857	1400	1400	1400	1400	0
110	20240318	181900	18918857	1400	1400	1400	1400	0
111	20240318	181800	18918857	1400	1400	1400	1400	0
112	20240318	181700	18918857	1400	1400	1400	1400	0
113	20240318	181600	18918857	1400	1400	1400	1400	0
114	20240318	181500	18918857	1400	1400	1400	1400	0
115	20240318	181400	18918857	1400	1400	1400	1400	0
116	20240318	181300	18918857	1400	1400	1400	1400	0
117	20240318	181200	18918857	1400	1400	1400	1400	0
118	20240318	181100	18918857	1400	1400	1400	1400	0
119	20240318	181000	18918857	1400	1400	1400	1400	0
120	20240318	180900	18918857	1400	1400	1400	1400	0
121	20240318	180800	18918857	1400	1400	1400	1400	0
122	20240318	180700	18918857	1400	1400	1400	1400	1347
123	20240318	180600	18918857	1400	1400	1400	1400	0
124	20240318	180500	18918857	1400	1400	1400	1400	0
125	20240318	180400	18918857	1400	1400	1400	1400	0
126	20240318	180300	18918857	1400	1400	1400	1400	0
127	20240318	180200	18918857	1400	1400	1400	1400	0
128	20240318	180100	18918857	1400	1400	1400	1400	0
129	20240318	180000	18918857	1400	1400	1400	1400	0
130	20240318	175900	18918857	1400	1400	1400	1400	0
131	20240318	175800	18918857	1400	1400	1400	1400	0
132	20240318	175700	18918857	1400	1400	1400	1400	0
133	20240318	175600	18918857	1400	1400	1400	1400	0
134	20240318	175500	18918857	1400	1400	1400	1400	0
135	20240318	175400	18918857	1400	1400	1400	1400	0
136	20240318	175300	18918857	1400	1400	1400	1400	0
137	20240318	175200	18918857	1400	1400	1400	1400	0
138	20240318	175100	18918857	1400	1400	1400	1400	0
139	20240318	175000	18918857	1400	1400	1400	1400	0
140	20240318	174900	18918857	1400	1400	1400	1400	0
141	20240318	174800	18918857	1400	1400	1400	1400	0
142	20240318	174700	18918857	1400	1400	1400	1400	0
143	20240318	174600	18918857	1400	1400	1400	1400	0
144	20240318	174500	18918857	1400	1400	1400	1400	0
145	20240318	174400	18918857	1400	1400	1400	1400	0
146	20240318	174300	18918857	1400	1400	1400	1400	0
147	20240318	174200	18918857	1400	1400	1400	1400	0
148	20240318	174100	18918857	1400	1400	1400	1400	0
149	20240318	174000	18918857	1400	1400	1400	1400	0
150	20240318	173900	18918857	1400	1400	1400	1400	0
151	20240318	173800	18918857	1400	1400	1400	1400	0
152	20240318	173700	18918857	1400	1400	1400	1400	1347
153	20240318	173600	18918857	1400	1400	1400	1400	0
154	20240318	173500	18918857	1400	1400	1400	1400	0
155	20240318	173400	18918857	1400	1400	1400	1400	0
156	20240318	173300	18918857	1400	1400	1400	1400	0
157	20240318	173200	18918857	1400	1400	1400	1400	0
158	20240318	173100	18918857	1400	1400	1400	1400	0
159	20240318	173000	18918857	1400	1400	1400	1400	0
160	20240318	172900	18918857	1400	1400	1400	1400	0
161	20240318	172800	18918857	1400	1400	1400	1400	0
162	20240318	172700	18918857	1400	1400	1400	1400	0
163	20240318	172600	18918857	1400	1400	1400	1400	0
164	20240318	172500	18918857	1400	1400	1400	1400	0
165	20240318	172400	18918857	1400	1400	1400	1400	0
166	20240318	172300	18918857	1400	1400	1400	1400	0
167	20240318	172200	18918857	1400	1400	1400	1400	0
168	20240318	172100	18918857	1400	1400	1400	1400	0
169	20240318	172000	18918857	1400	1400	1400	1400	0
170	20240318	171900	18918857	1400	1400	1400	1400	0
171	20240318	171800	18918857	1400	1400	1400	1400	0
172	20240318	171700	18918857	1400	1400	1400	1400	0
173	20240318	171600	18918857	1400	1400	1400	1400	0
174	20240318	171500	18918857	1400	1400	1400	1400	0
175	20240318	171400	18918857	1400	1400	1400	1400	0
176	20240318	171300	18918857	1400	1400	1400	1400	0
177	20240318	171200	18918857	1400	1400	1400	1400	0
178	20240318	171100	18918857	1400	1400	1400	1400	0
179	20240318	171000	18918857	1400	1400	1400	1400	0
180	20240318	170900	18918857	1400	1400	1400	1400	0
181	20240318	170800	18918857	1400	1400	1400	1400	0
182	20240318	170700	18918857	1400	1400	1400	1400	1347
183	20240318	170600	18918857	1400	1400	1400	1400	0
184	20240318	170500	18918857	1400	1400	1400	1400	0
185	20240318	170400	18918857	1400	1400	1400	1400	0
186	20240318	170300	18918857	1400	1400	1400	1400	0
187	20240318	170200	18918857	1400	1400	1400	1400	0
188	20240318	170100	18918857	1400	1400	1400	1400	0
189	20240318	170000	18918857	1400	1400	1400	1400	0
190	20240318	165900	18918857	1400	1400	1400	1400	0
191	20240318	165800	18918857	1400	1400	1400	1400	0
192	20240318	165700	18918857	1400	1400	1400	1400	0
193	20240318	165600	18918857	1400	1400	1400	1400	0
194	20240318	165500	18918857	1400	1400	1400	1400	0
195	20240318	165400	18918857	1400	1400	1400	1400	0
196	20240318	165300	18918857	1400	1400	1400	1400	0
197	20240318	165200	18918857	1400	1400	1400	1400	0
198	20240318	165100	18918857	1400	1400	1400	1400	0
199	20240318	165000	18918857	1400	1400	1400	1400	0
200	20240318	164900	18918857	1400	1400	1400	1400	0
201	20240318	164800	18918857	1400	1400	1400	1400	0
202	20240318	164700	18918857	1400	1400	1400	1400	0
203	20240318	164600	18918857	1400	1400	1400	1400	0
204	20240318	164500	18918857	1400	1400	1400	1400	0
205	20240318	164400	18918857	1400	1400	1400	1400	0
206	20240318	164300	18918857	1400	1400	1400	1400	0
207	20240318	164200	18918857	1400	1400	1400	1400	0
208	20240318	164100	18918857	1400	1400	1400	1400	0
209	20240318	164000	18918857	1400	1400	1400	1400	0
210	20240318	163900	18918857	1400	1400	1400	1400	0
211	20240318	163800	18918857	1400	1400	1400	1400	0
212	20240318	163700	18918857	1400	1400	1400	1400	1347
213	20240318	163600	18918857	1400	1400	1400	1400	0
214	20240318	163500	18918857	1400	1400	1400	1400	0
215	20240318	163400	18918857	1400	1400	1400	1400	0
216	20240318	163300	18918857	1400	1400	1400	1400	0
217	20240318	163200	18918857	1400	1400	1400	1400	0
218	20240318	163100	18918857	1400	1400	1400	1400	0
219	20240318	163000	18918857	1400	1400	1400	1400	0
220	20240318	162900	18918857	1400	1400	1400	1400	0
221	20240318	162800	18918857	1400	1400	1400	1400	0
222	20240318	162700	18918857	1400	1400	1400	1400	0
223	20240318	162600	18918857	1400	1400	1400	1400	0
224	20240318	162500	18918857	1400	1400	1400	1400	0
225	20240318	162400	18918857	1400	1400	1400	1400	0
226	20240318	162300	18918857	1400	1400	1400	1400	0
227	20240318	162200	18918857	1400	1400	1400	1400	0
228	20240318	162100	18918857	1400	1400	1400	1400	0
229	20240318	162000	18918857	1400	1400	1400	1400	0
230	20240318	161900	18918857	1400	1400	1400	1400	0
231	20240318	161800	18918857	1400	1400	1400	1400	0
232	20240318	161700	18918857	1400	1400	1400	1400	0
233	20240318	161600	18918857	1400	1400	1400	1400	0
234	20240318	161500	18918857	1400	1400	1400	1400	0
235	20240318	161400	18918857	1400	1400	1400	1400	0
236	20240318	161300	18918857	1400	1400	1400	1400	0
237	20240318	161200	18918857	1400	1400	1400	1400	0
238	20240318	161100	18918857	1400	1400	1400	1400	0
239	20240318	161000	18918857	1400	1400	1400	1400	0
240	20240318	160900	18918857	1400	1400	1400	1400	0
241	20240318	160800	18918857	1400	1400	1400	1400	0
242	20240318	160700	18918857	1400	1400	1400	1400	1347
243	20240318	160600	18918857	1400	1400	1400	1400	0
244	20240318	160500	18918857	1400	1400	1400	1400	0
245	20240318	160400	18918857	1400	1400	1400	1400	0
246	20240318	160300	18918857	1400	1400	1400	1400	0
247	20240318	160200	18918857	1400	1400	1400	1400	0
248	20240318	160100	18918857	1400	1400	1400	1400	0
249	20240318	160000	18918857	1400	1400	1400	1400	0
250	20240318	155900	18918857	1400	1400	1400	1400	0
251	20240318	155800	18918857	1400	1400	1400	1400	0
252	20240318	155700	18918857	1400	1400	1400	1400	0
253	20240318	155600	18918857	1400	1400	1400	1400	0
254	20240318	155500	18918857	1400	1400	1400	1400	0
255	20240318	155400	18918857	1400	1400	1400	1400	0
256	20240318	155300	18918857	1400	1400	1400	1400	0
257	20240318	155200	18918857	1400	1400	1400	1400	0
258	20240318	155100	18918857	1400	1400	1400	1400	0
259	20240318	155000	18918857	1400	1400	1400	1400	0
260	20240318	154900	18918857	1400	1400	1400	1400	0
261	20240318	154800	18918857	1400	1400	1400	1400	0
262	20240318	154700	18918857	1400	1400	1400	1400	0
263	20240318	154600	18918857	1400	1400	1400	1400	0
264	20240318	154500	18918857	1400	1400	1400	1400	0
265	20240318	154400	18918857	1400	1400	1400	1400	0
266	20240318	154300	18918857	1400	1400	1400	1400	0
267	20240318	154200	18918857	1400	1400	1400	1400	0
268	20240318	154100	18918857	1400	1400	1400	1400	0
269	20240318	154000	18918857	1400	1400	1400	1400	0
270	20240318	153900	18918857	1400	1400	1400	1400	0
271	20240318	153800	18918857	1400	1400	1400	1400	0
272	20240318	153700	18918857	1400	1400	1400	1400	1347
273	20240318	153600	18918857	1400	1400	1400	1400	0
274	20240318	153500	18918857	1400	1400	1400	1400	0
275	20240318	153400	18918857	1400	1400	1400	1400	0
276	20240318	153300	18918857	1400	1400	1400	1400	0
277	20240318	153200	18918857	1400	1400	1400	1400	0
278	20240318	153100	18918857	1400	1400	1400	1400	0
279	20240318	153000	18918857	1400	1400	1400	1400	0
280	20240318	152900	18918857	1400	1400	1400	1400	0
281	20240318	152800	18918857	1400	1400	1400	1400	0
282	20240318	152700	18918857	1400	1400	1400	1400	0
283	20240318	152600	18918857	1400	1400	1400	1400	0
284	20240318	152500	18918857	1400	1400	1400	1400	0
285	20240318	152400	18918857	1400	1400	1400	1400	0
286	20240318	152300	18918857	1400	1400	1400	1400	0
287	20240318	152200	18918857	1400	1400	1400	1400	0
288	20240318	152100	18918857	1400	1400	1400	1400	0
289	20240318	152000	18918857	1400	1400	1400	1400	0
290	20240318	151900	18918857	1400	1400	1400	1400	0
291	20240318	151800	18918857	1400	1400	1400	1400	0
292	20240318	151700	18918857	1400	1400	1400	1400	0
293	20240318	151600	18918857	1400	1400	1400	1400	0
294	20240318	151500	18918857	1400	1400	1400	1400	0
295	20240318	151400	18918857	1400	1400	1400	1400	0
296	20240318	151300	18918857	1400	1400	1400	1400	0
297	20240318	151200	18918857	1400	1400	1400	1400	0
298	20240318	151100	18918857	1400	1400	1400	1400	0
299	20240318	151000	18918857	1400	1400	1400	1400	0
300	20240318	150900	18918857	1400	1400	1400	1400	0
301	20240318	150800	18918857	1400	1400	1400	1400	0
302	20240318	150700	18918857	1400	1400	1400	1400	0
303	20240318	150600	18918857	1400	1400	1400	1400	0
304	20240318	150500	18918857	1400	1400	1400	1400	0
305	20240318	150400	18918857	1400	1400	1400	1400	0
306	20240318	150300	18918857	1400	1400	1400	1400	0
307	20240318	150200	18918857	1400	1400	1400	1400	0
308	20240318	150100	18918857	1400	1400	1400	1400	0
309	20240318	150000	18918857	1400	1400	1400	1400	0
310	20240318	145900	18918857	1400	1400	1400	1400	0
311	20240318	145800	18918857	1400	1400	1400	1400	0
312	20240318	145700	18918857	1400	1400	1400	1400	0
313	20240318	145600	18918857	1400	1400	1400	1400	0
314	20240318	145500	18918857	1400	1400	1400	1400	0
315	20240318	145400	18918857	1400	1400	1400	1400	0
316	20240318	145300	18918857	1400	1400	1400	1400	1347
317	20240318	145200	17033057	1400	1402	1402	1400	2100
318	20240318	145100	14092757	1480	1480	1480	1480	0
319	20240318	145000	14092757	1480	1480	1480	1480	0
320	20240318	144900	14092757	1480	1480	1480	1480	0
321	20240318	144800	14092757	1480	1480	1480	1480	1
322	20240318	144700	14091277	1400	1400	1400	1400	0
323	20240318	144600	14091277	1400	1400	1400	1400	0
324	20240318	144500	14091277	1400	1418	1418	1400	10000
325	20240318	144400	4616	1599	1599	1599	1599	0
326	20240318	144300	4616	1599	1599	1599	1599	0
327	20240318	144200	4616	1599	1599	1599	1599	0
328	20240318	144100	4616	1599	1599	1599	1599	0
329	20240318	144000	4616	1599	1599	1599	1599	0
330	20240318	143900	4616	1599	1599	1599	1599	0
331	20240318	143800	4616	1599	1599	1599	1599	0
332	20240318	143700	4616	1599	1599	1599	1599	0
333	20240318	143600	4616	1599	1599	1599	1599	0
334	20240318	143500	4616	1599	1599	1599	1599	0
335	20240318	143400	4616	1599	1599	1599	1599	0
336	20240318	143300	4616	1599	1599	1599	1599	0
337	20240318	143200	4616	1599	1599	1599	1599	0
338	20240318	143100	4616	1599	1599	1599	1599	0
339	20240318	143000	4616	1599	1599	1599	1599	0
340	20240318	142900	4616	1599	1599	1599	1599	0
341	20240318	142800	4616	1599	1599	1599	1599	0
342	20240318	142700	4616	1599	1599	1599	1599	0
343	20240318	142600	4616	1599	1599	1599	1599	0
344	20240318	142500	4616	1599	1599	1599	1599	0
345	20240318	142400	4616	1599	1599	1599	1599	0
346	20240318	142300	4616	1599	1599	1599	1599	0
347	20240318	142200	4616	1599	1599	1599	1599	0
348	20240318	142100	4616	1599	1599	1599	1599	0
349	20240318	142000	4616	1599	1599	1599	1599	0
350	20240318	141900	4616	1599	1599	1599	1599	0
351	20240318	141800	4616	1599	1599	1599	1599	0
352	20240318	141700	4616	1599	1599	1599	1599	0
353	20240318	141600	4616	1599	1599	1599	1599	0
354	20240318	141500	4616	1599	1599	1599	1599	0
355	20240318	141400	4616	1599	1599	1599	1599	0
356	20240318	141300	4616	1599	1599	1599	1599	0
357	20240318	141200	4616	1599	1599	1599	1599	0
358	20240318	141100	4616	1599	1599	1599	1599	0
359	20240318	141000	4616	1599	1599	1599	1599	0
360	20240318	140900	4616	1599	1599	1599	1599	0
361	20240318	140800	4616	1599	1599	1599	1599	0
362	20240318	140700	4616	1599	1599	1599	1599	0
363	20240318	140600	4616	1599	1599	1599	1599	0
364	20240318	140500	4616	1599	1599	1599	1599	0
365	20240318	140400	4616	1599	1599	1599	1599	0
366	20240318	140300	4616	1599	1599	1599	1599	0
367	20240318	140200	4616	1599	1599	1599	1599	0
368	20240318	140100	4616	1599	1599	1599	1599	0
369	20240318	140000	4616	1599	1599	1599	1599	0
370	20240318	135900	4616	1599	1599	1599	1599	0
371	20240318	135800	4616	1599	1599	1599	1599	0
372	20240318	135700	4616	1599	1599	1599	1599	0
373	20240318	135600	4616	1599	1599	1599	1599	0
374	20240318	135500	4616	1599	1599	1599	1599	1
375	20240318	135400	3017	1417	1417	1417	1417	0
376	20240318	135300	3017	1417	1417	1417	1417	0
377	20240318	135200	3017	1417	1417	1417	1417	0
378	20240318	135100	3017	1417	1417	1417	1417	0
379	20240318	135000	3017	1417	1417	1417	1417	0
380	20240318	134900	3017	1417	1417	1417	1417	0
381	20240318	134800	3017	1417	1417	1417	1417	0
382	20240318	134700	3017	1417	1417	1417	1417	0
383	20240318	134600	3017	1417	1417	1417	1417	0
384	20240318	134500	3017	1417	1417	1417	1417	0
385	20240318	134400	3017	1417	1417	1417	1417	0
386	20240318	134300	3017	1417	1417	1417	1417	0
387	20240318	134200	3017	1417	1417	1417	1417	0
388	20240318	134100	3017	1417	1417	1417	1417	0
389	20240318	134000	3017	1417	1417	1417	1417	0
390	20240318	133900	3017	1417	1417	1417	1417	0
391	20240318	133800	3017	1417	1417	1417	1417	0
392	20240318	133700	3017	1417	1417	1417	1417	1
393	20240318	133600	1600	1600	1600	1600	1600	0
394	20240318	133500	1600	1600	1600	1600	1600	0
395	20240318	133400	1600	1600	1600	1600	1600	0
396	20240318	133300	1600	1600	1600	1600	1600	0
397	20240318	133200	1600	1600	1600	1600	1600	0
398	20240318	133100	1600	1600	1600	1600	1600	0
399	20240318	133000	1600	1600	1600	1600	1600	0
400	20240318	132900	1600	1600	1600	1600	1600	0
401	20240318	132800	1600	1600	1600	1600	1600	0
402	20240318	132700	1600	1600	1600	1600	1600	0
403	20240318	132600	1600	1600	1600	1600	1600	0
404	20240318	132500	1600	1600	1600	1600	1600	0
405	20240318	132400	1600	1600	1600	1600	1600	0
406	20240318	132300	1600	1600	1600	1600	1600	0
407	20240318	132200	1600	1600	1600	1600	1600	0
408	20240318	132100	1600	1600	1600	1600	1600	0
409	20240318	132000	1600	1600	1600	1600	1600	0
410	20240318	131900	1600	1600	1600	1600	1600	0
411	20240318	131800	1600	1600	1600	1600	1600	0
412	20240318	131700	1600	1600	1600	1600	1600	0
413	20240318	131600	1600	1600	1600	1600	1600	0
414	20240318	131500	1600	1600	1600	1600	1600	0
415	20240318	131400	1600	1600	1600	1600	1600	0
416	20240318	131300	1600	1600	1600	1600	1600	0
417	20240318	131200	1600	1600	1600	1600	1600	0
418	20240318	131100	1600	1600	1600	1600	1600	0
419	20240318	131000	1600	1600	1600	1600	1600	0
420	20240318	130900	1600	1600	1600	1600	1600	0
421	20240318	130800	1600	1600	1600	1600	1600	0
422	20240318	130700	1600	1600	1600	1600	1600	0
423	20240318	130600	1600	1600	1600	1600	1600	0
424	20240318	130500	1600	1600	1600	1600	1600	0
425	20240318	130400	1600	1600	1600	1600	1600	0
426	20240318	130300	1600	1600	1600	1600	1600	0
427	20240318	130200	1600	1600	1600	1600	1600	0
428	20240318	130100	1600	1600	1600	1600	1600	0
429	20240318	130000	1600	1600	1600	1600	1600	0
430	20240318	125900	1600	1600	1600	1600	1600	0
431	20240318	125800	1600	1600	1600	1600	1600	0
432	20240318	125700	1600	1600	1600	1600	1600	0
433	20240318	125600	1600	1600	1600	1600	1600	0
434	20240318	125500	1600	1600	1600	1600	1600	0
435	20240318	125400	1600	1600	1600	1600	1600	0
436	20240318	125300	1600	1600	1600	1600	1600	0
437	20240318	125200	1600	1600	1600	1600	1600	0
438	20240318	125100	1600	1600	1600	1600	1600	0
439	20240318	125000	1600	1600	1600	1600	1600	0
440	20240318	124900	1600	1600	1600	1600	1600	0
441	20240318	124800	1600	1600	1600	1600	1600	0
442	20240318	124700	1600	1600	1600	1600	1600	0
443	20240318	124600	1600	1600	1600	1600	1600	0
444	20240318	124500	1600	1600	1600	1600	1600	0
445	20240318	124400	1600	1600	1600	1600	1600	0
446	20240318	124300	1600	1600	1600	1600	1600	0
447	20240318	124200	1600	1600	1600	1600	1600	0
448	20240318	124100	1600	1600	1600	1600	1600	0
449	20240318	124000	1600	1600	1600	1600	1600	0
450	20240318	123900	1600	1600	1600	1600	1600	0
451	20240318	123800	1600	1600	1600	1600	1600	0
452	20240318	123700	1600	1600	1600	1600	1600	0
453	20240318	123600	1600	1600	1600	1600	1600	0
454	20240318	123500	1600	1600	1600	1600	1600	0
455	20240318	123400	1600	1600	1600	1600	1600	0
456	20240318	123300	1600	1600	1600	1600	1600	0
457	20240318	123200	1600	1600	1600	1600	1600	0
458	20240318	123100	1600	1600	1600	1600	1600	0
459	20240318	123000	1600	1600	1600	1600	1600	0
460	20240318	122900	1600	1600	1600	1600	1600	0
461	20240318	122800	1600	1600	1600	1600	1600	0
462	20240318	122700	1600	1600	1600	1600	1600	0
463	20240318	122600	1600	1600	1600	1600	1600	0
464	20240318	122500	1600	1600	1600	1600	1600	0
465	20240318	122400	1600	1600	1600	1600	1600	0
466	20240318	122300	1600	1600	1600	1600	1600	0
467	20240318	122200	1600	1600	1600	1600	1600	0
468	20240318	122100	1600	1600	1600	1600	1600	0
469	20240318	122000	1600	1600	1600	1600	1600	0
470	20240318	121900	1600	1600	1600	1600	1600	0
471	20240318	121800	1600	1600	1600	1600	1600	0
472	20240318	121700	1600	1600	1600	1600	1600	0
473	20240318	121600	1600	1600	1600	1600	1600	0
474	20240318	121500	1600	1600	1600	1600	1600	0
475	20240318	121400	1600	1600	1600	1600	1600	0
476	20240318	121300	1600	1600	1600	1600	1600	0
477	20240318	121200	1600	1600	1600	1600	1600	0
478	20240318	121100	1600	1600	1600	1600	1600	0
479	20240318	121000	1600	1600	1600	1600	1600	0
480	20240318	120900	1600	1600	1600	1600	1600	0
481	20240318	120800	1600	1600	1600	1600	1600	0
482	20240318	120700	1600	1600	1600	1600	1600	0
483	20240318	120600	1600	1600	1600	1600	1600	0
484	20240318	120500	1600	1600	1600	1600	1600	0
485	20240318	120400	1600	1600	1600	1600	1600	0
486	20240318	120300	1600	1600	1600	1600	1600	0
487	20240318	120200	1600	1600	1600	1600	1600	0
488	20240318	120100	1600	1600	1600	1600	1600	0
489	20240318	120000	1600	1600	1600	1600	1600	0
490	20240318	115900	1600	1600	1600	1600	1600	0
491	20240318	115800	1600	1600	1600	1600	1600	0
492	20240318	115700	1600	1600	1600	1600	1600	0
493	20240318	115600	1600	1600	1600	1600	1600	0
494	20240318	115500	1600	1600	1600	1600	1600	0
495	20240318	115400	1600	1600	1600	1600	1600	0
496	20240318	115300	1600	1600	1600	1600	1600	0
497	20240318	115200	1600	1600	1600	1600	1600	0
498	20240318	115100	1600	1600	1600	1600	1600	0
499	20240318	115000	1600	1600	1600	1600	1600	0
500	20240318	114900	1600	1600	1600	1600	1600	0
501	20240318	114800	1600	1600	1600	1600	1600	0
502	20240318	114700	1600	1600	1600	1600	1600	0
503	20240318	114600	1600	1600	1600	1600	1600	0
504	20240318	114500	1600	1600	1600	1600	1600	0
505	20240318	114400	1600	1600	1600	1600	1600	0
506	20240318	114300	1600	1600	1600	1600	1600	0
507	20240318	114200	1600	1600	1600	1600	1600	0
508	20240318	114100	1600	1600	1600	1600	1600	0
509	20240318	114000	1600	1600	1600	1600	1600	0
510	20240318	113900	1600	1600	1600	1600	1600	0
511	20240318	113800	1600	1600	1600	1600	1600	0
512	20240318	113700	1600	1600	1600	1600	1600	0
513	20240318	113600	1600	1600	1600	1600	1600	0
514	20240318	113500	1600	1600	1600	1600	1600	0
515	20240318	113400	1600	1600	1600	1600	1600	0
516	20240318	113300	1600	1600	1600	1600	1600	0
517	20240318	113200	1600	1600	1600	1600	1600	0
518	20240318	113100	1600	1600	1600	1600	1600	0
519	20240318	113000	1600	1600	1600	1600	1600	0
520	20240318	112900	1600	1600	1600	1600	1600	0
521	20240318	112800	1600	1600	1600	1600	1600	0
522	20240318	112700	1600	1600	1600	1600	1600	0
523	20240318	112600	1600	1600	1600	1600	1600	0
524	20240318	112500	1600	1600	1600	1600	1600	0
525	20240318	112400	1600	1600	1600	1600	1600	0
526	20240318	112300	1600	1600	1600	1600	1600	0
527	20240318	112200	1600	1600	1600	1600	1600	0
528	20240318	112100	1600	1600	1600	1600	1600	0
529	20240318	112000	1600	1600	1600	1600	1600	0
530	20240318	111900	1600	1600	1600	1600	1600	0
531	20240318	111800	1600	1600	1600	1600	1600	0
532	20240318	111700	1600	1600	1600	1600	1600	0
533	20240318	111600	1600	1600	1600	1600	1600	0
534	20240318	111500	1600	1600	1600	1600	1600	0
535	20240318	111400	1600	1600	1600	1600	1600	0
536	20240318	111300	1600	1600	1600	1600	1600	0
537	20240318	111200	1600	1600	1600	1600	1600	0
538	20240318	111100	1600	1600	1600	1600	1600	0
539	20240318	111000	1600	1600	1600	1600	1600	0
540	20240318	110900	1600	1600	1600	1600	1600	0
541	20240318	110800	1600	1600	1600	1600	1600	0
542	20240318	110700	1600	1600	1600	1600	1600	0
543	20240318	110600	1600	1600	1600	1600	1600	0
544	20240318	110500	1600	1600	1600	1600	1600	0
545	20240318	110400	1600	1600	1600	1600	1600	0
546	20240318	110300	1600	1600	1600	1600	1600	0
547	20240318	110200	1600	1600	1600	1600	1600	0
548	20240318	110100	1600	1600	1600	1600	1600	0
549	20240318	110000	1600	1600	1600	1600	1600	0
550	20240318	105900	1600	1600	1600	1600	1600	0
551	20240318	105800	1600	1600	1600	1600	1600	0
552	20240318	105700	1600	1600	1600	1600	1600	0
553	20240318	105600	1600	1600	1600	1600	1600	0
554	20240318	105500	1600	1600	1600	1600	1600	0
555	20240318	105400	1600	1600	1600	1600	1600	0
556	20240318	105300	1600	1600	1600	1600	1600	0
557	20240318	105200	1600	1600	1600	1600	1600	0
558	20240318	105100	1600	1600	1600	1600	1600	0
559	20240318	105000	1600	1600	1600	1600	1600	0
560	20240318	104900	1600	1600	1600	1600	1600	0
561	20240318	104800	1600	1600	1600	1600	1600	0
562	20240318	104700	1600	1600	1600	1600	1600	0
563	20240318	104600	1600	1600	1600	1600	1600	0
564	20240318	104500	1600	1600	1600	1600	1600	0
565	20240318	104400	1600	1600	1600	1600	1600	0
566	20240318	104300	1600	1600	1600	1600	1600	0
567	20240318	104200	1600	1600	1600	1600	1600	0
568	20240318	104100	1600	1600	1600	1600	1600	0
569	20240318	104000	1600	1600	1600	1600	1600	0
570	20240318	103900	1600	1600	1600	1600	1600	0
571	20240318	103800	1600	1600	1600	1600	1600	0
572	20240318	103700	1600	1600	1600	1600	1600	0
573	20240318	103600	1600	1600	1600	1600	1600	0
574	20240318	103500	1600	1600	1600	1600	1600	0
575	20240318	103400	1600	1600	1600	1600	1600	0
576	20240318	103300	1600	1600	1600	1600	1600	0
577	20240318	103200	1600	1600	1600	1600	1600	0
578	20240318	103100	1600	1600	1600	1600	1600	0
579	20240318	103000	1600	1600	1600	1600	1600	0
580	20240318	102900	1600	1600	1600	1600	1600	0
581	20240318	102800	1600	1600	1600	1600	1600	0
582	20240318	102700	1600	1600	1600	1600	1600	0
583	20240318	102600	1600	1600	1600	1600	1600	0
584	20240318	102500	1600	1600	1600	1600	1600	0
585	20240318	102400	1600	1600	1600	1600	1600	0
586	20240318	102300	1600	1600	1600	1600	1600	0
587	20240318	102200	1600	1600	1600	1600	1600	0
588	20240318	102100	1600	1600	1600	1600	1600	0
589	20240318	102000	1600	1600	1600	1600	1600	0
590	20240318	101900	1600	1600	1600	1600	1600	0
591	20240318	101800	1600	1600	1600	1600	1600	0
592	20240318	101700	1600	1600	1600	1600	1600	0
593	20240318	101600	1600	1600	1600	1600	1600	0
594	20240318	101500	1600	1600	1600	1600	1600	0
595	20240318	101400	1600	1600	1600	1600	1600	0
596	20240318	101300	1600	1600	1600	1600	1600	0
597	20240318	101200	1600	1600	1600	1600	1600	0
598	20240318	101100	1600	1600	1600	1600	1600	0
599	20240318	101000	1600	1600	1600	1600	1600	0
600	20240318	100900	1600	1600	1600	1600	1600	0
601	20240318	100800	1600	1600	1600	1600	1600	0
602	20240318	100700	1600	1600	1600	1600	1600	0
603	20240318	100600	1600	1600	1600	1600	1600	0
604	20240318	100500	1600	1600	1600	1600	1600	0
605	20240318	100400	1600	1600	1600	1600	1600	0
606	20240318	100300	1600	1600	1600	1600	1600	0
607	20240318	100200	1600	1600	1600	1600	1600	0
608	20240318	100100	1600	1600	1600	1600	1600	0
609	20240318	100000	1600	1600	1600	1600	1600	0
610	20240318	095900	1600	1600	1600	1600	1600	0
611	20240318	095800	1600	1600	1600	1600	1600	0
612	20240318	095700	1600	1600	1600	1600	1600	0
613	20240318	095600	1600	1600	1600	1600	1600	0
614	20240318	095500	1600	1600	1600	1600	1600	0
615	20240318	095400	1600	1600	1600	1600	1600	0
616	20240318	095300	1600	1600	1600	1600	1600	0
617	20240318	095200	1600	1600	1600	1600	1600	0
618	20240318	095100	1600	1600	1600	1600	1600	0
619	20240318	095000	1600	1600	1600	1600	1600	0
620	20240318	094900	1600	1600	1600	1600	1600	0
621	20240318	094800	1600	1600	1600	1600	1600	0
622	20240318	094700	1600	1600	1600	1600	1600	0
623	20240318	094600	1600	1600	1600	1600	1600	0
624	20240318	094500	1600	1600	1600	1600	1600	0
625	20240318	094400	1600	1600	1600	1600	1600	0
626	20240318	094300	1600	1600	1600	1600	1600	0
627	20240318	094200	1600	1600	1600	1600	1600	0
628	20240318	094100	1600	1600	1600	1600	1600	0
629	20240318	094000	1600	1600	1600	1600	1600	0
630	20240318	093900	1600	1600	1600	1600	1600	0
631	20240318	093800	1600	1600	1600	1600	1600	0
632	20240318	093700	1600	1600	1600	1600	1600	1
633	20240318	093600	0	1550	1550	1550	1550	0
634	20240318	093500	0	1550	1550	1550	1550	0
635	20240318	093400	0	1550	1550	1550	1550	0
636	20240318	093300	0	1550	1550	1550	1550	0
637	20240318	093200	0	1550	1550	1550	1550	0
638	20240318	093100	0	1550	1550	1550	1550	0
639	20240318	093000	0	1550	1550	1550	1550	0
640	20240318	092900	0	1550	1550	1550	1550	0
641	20240318	092800	0	1550	1550	1550	1550	0
642	20240318	092700	0	1550	1550	1550	1550	0
643	20240318	092600	0	1550	1550	1550	1550	0
644	20240318	092500	0	1550	1550	1550	1550	0
645	20240318	092400	0	1550	1550	1550	1550	0
646	20240318	092300	0	1550	1550	1550	1550	0
647	20240318	092200	0	1550	1550	1550	1550	0
648	20240318	092100	0	1550	1550	1550	1550	0
649	20240318	092000	0	1550	1550	1550	1550	0
650	20240318	091900	0	1550	1550	1550	1550	0
651	20240318	091800	0	1550	1550	1550	1550	0
652	20240318	091700	0	1550	1550	1550	1550	0
653	20240318	091600	0	1550	1550	1550	1550	0
654	20240318	091500	0	1550	1550	1550	1550	0
655	20240318	091400	0	1550	1550	1550	1550	0
656	20240318	091300	0	1550	1550	1550	1550	0
657	20240318	091200	0	1550	1550	1550	1550	0
658	20240318	091100	0	1550	1550	1550	1550	0
659	20240318	091000	0	1550	1550	1550	1550	0
660	20240318	090900	0	1550	1550	1550	1550	0
661	20240318	090800	0	1550	1550	1550	1550	0
662	20240318	090700	0	1550	1550	1550	1550	0
663	20240318	090600	0	1550	1550	1550	1550	0
664	20240318	090500	0	1550	1550	1550	1550	0
665	20240318	090400	0	1550	1550	1550	1550	0
666	20240318	090300	0	1550	1550	1550	1550	0
667	20240318	090200	0	1550	1550	1550	1550	0
668	20240318	090100	0	1550	1550	1550	1550	0
669	20240318	090000	0	1550	1550	1550	1550	0