KissMeData/103660/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195100	2909093	1397	1397	1397	1397	55
3	20240329	195000	2909093	1397	1397	1397	1397	0
4	20240329	194900	2909093	1397	1397	1397	1397	0
5	20240329	194800	2909093	1397	1397	1397	1397	0
6	20240329	194700	2909093	1397	1397	1397	1397	0
7	20240329	194600	2909093	1397	1397	1397	1397	0
8	20240329	194500	2909093	1397	1397	1397	1397	0
9	20240329	194400	2909093	1397	1397	1397	1397	0
10	20240329	194300	2909093	1397	1397	1397	1397	0
11	20240329	194200	2909093	1397	1397	1397	1397	0
12	20240329	194100	2909093	1397	1397	1397	1397	0
13	20240329	194000	2909093	1397	1397	1397	1397	0
14	20240329	193900	2909093	1397	1397	1397	1397	0
15	20240329	193800	2909093	1397	1397	1397	1397	0
16	20240329	193700	2909093	1397	1397	1397	1397	0
17	20240329	193600	2909093	1397	1397	1397	1397	0
18	20240329	193500	2909093	1397	1397	1397	1397	0
19	20240329	193400	2909093	1397	1397	1397	1397	0
20	20240329	193300	2909093	1397	1397	1397	1397	0
21	20240329	193200	2909093	1397	1397	1397	1397	0
22	20240329	193100	2909093	1397	1397	1397	1397	0
23	20240329	193000	2909093	1397	1397	1397	1397	0
24	20240329	192900	2909093	1397	1397	1397	1397	0
25	20240329	192800	2909093	1397	1397	1397	1397	0
26	20240329	192700	2909093	1397	1397	1397	1397	0
27	20240329	192600	2909093	1397	1397	1397	1397	0
28	20240329	192500	2909093	1397	1397	1397	1397	0
29	20240329	192400	2909093	1397	1397	1397	1397	0
30	20240329	192300	2909093	1397	1397	1397	1397	0
31	20240329	192200	2909093	1397	1397	1397	1397	0
32	20240329	192100	2909093	1397	1397	1397	1397	55
33	20240329	192000	2909093	1397	1397	1397	1397	0
34	20240329	191900	2909093	1397	1397	1397	1397	0
35	20240329	191800	2909093	1397	1397	1397	1397	0
36	20240329	191700	2909093	1397	1397	1397	1397	0
37	20240329	191600	2909093	1397	1397	1397	1397	0
38	20240329	191500	2909093	1397	1397	1397	1397	0
39	20240329	191400	2909093	1397	1397	1397	1397	0
40	20240329	191300	2909093	1397	1397	1397	1397	0
41	20240329	191200	2909093	1397	1397	1397	1397	0
42	20240329	191100	2909093	1397	1397	1397	1397	0
43	20240329	191000	2909093	1397	1397	1397	1397	0
44	20240329	190900	2909093	1397	1397	1397	1397	0
45	20240329	190800	2909093	1397	1397	1397	1397	0
46	20240329	190700	2909093	1397	1397	1397	1397	0
47	20240329	190600	2909093	1397	1397	1397	1397	0
48	20240329	190500	2909093	1397	1397	1397	1397	0
49	20240329	190400	2909093	1397	1397	1397	1397	0
50	20240329	190300	2909093	1397	1397	1397	1397	0
51	20240329	190200	2909093	1397	1397	1397	1397	0
52	20240329	190100	2909093	1397	1397	1397	1397	0
53	20240329	190000	2909093	1397	1397	1397	1397	0
54	20240329	185900	2909093	1397	1397	1397	1397	0
55	20240329	185800	2909093	1397	1397	1397	1397	0
56	20240329	185700	2909093	1397	1397	1397	1397	0
57	20240329	185600	2909093	1397	1397	1397	1397	0
58	20240329	185500	2909093	1397	1397	1397	1397	0
59	20240329	185400	2909093	1397	1397	1397	1397	0
60	20240329	185300	2909093	1397	1397	1397	1397	0
61	20240329	185200	2909093	1397	1397	1397	1397	0
62	20240329	185100	2909093	1397	1397	1397	1397	55
63	20240329	185000	2909093	1397	1397	1397	1397	0
64	20240329	184900	2909093	1397	1397	1397	1397	0
65	20240329	184800	2909093	1397	1397	1397	1397	0
66	20240329	184700	2909093	1397	1397	1397	1397	0
67	20240329	184600	2909093	1397	1397	1397	1397	0
68	20240329	184500	2909093	1397	1397	1397	1397	0
69	20240329	184400	2909093	1397	1397	1397	1397	0
70	20240329	184300	2909093	1397	1397	1397	1397	0
71	20240329	184200	2909093	1397	1397	1397	1397	0
72	20240329	184100	2909093	1397	1397	1397	1397	0
73	20240329	184000	2909093	1397	1397	1397	1397	0
74	20240329	183900	2909093	1397	1397	1397	1397	0
75	20240329	183800	2909093	1397	1397	1397	1397	0
76	20240329	183700	2909093	1397	1397	1397	1397	0
77	20240329	183600	2909093	1397	1397	1397	1397	0
78	20240329	183500	2909093	1397	1397	1397	1397	0
79	20240329	183400	2909093	1397	1397	1397	1397	0
80	20240329	183300	2909093	1397	1397	1397	1397	0
81	20240329	183200	2909093	1397	1397	1397	1397	0
82	20240329	183100	2909093	1397	1397	1397	1397	0
83	20240329	183000	2909093	1397	1397	1397	1397	0
84	20240329	182900	2909093	1397	1397	1397	1397	0
85	20240329	182800	2909093	1397	1397	1397	1397	0
86	20240329	182700	2909093	1397	1397	1397	1397	0
87	20240329	182600	2909093	1397	1397	1397	1397	0
88	20240329	182500	2909093	1397	1397	1397	1397	0
89	20240329	182400	2909093	1397	1397	1397	1397	0
90	20240329	182300	2909093	1397	1397	1397	1397	0
91	20240329	182200	2909093	1397	1397	1397	1397	0
92	20240329	182100	2909093	1397	1397	1397	1397	55
93	20240329	182000	2909093	1397	1397	1397	1397	0
94	20240329	181900	2909093	1397	1397	1397	1397	0
95	20240329	181800	2909093	1397	1397	1397	1397	0
96	20240329	181700	2909093	1397	1397	1397	1397	0
97	20240329	181600	2909093	1397	1397	1397	1397	0
98	20240329	181500	2909093	1397	1397	1397	1397	0
99	20240329	181400	2909093	1397	1397	1397	1397	0
100	20240329	181300	2909093	1397	1397	1397	1397	0
101	20240329	181200	2909093	1397	1397	1397	1397	0
102	20240329	181100	2909093	1397	1397	1397	1397	0
103	20240329	181000	2909093	1397	1397	1397	1397	0
104	20240329	180900	2909093	1397	1397	1397	1397	0
105	20240329	180800	2909093	1397	1397	1397	1397	0
106	20240329	180700	2909093	1397	1397	1397	1397	0
107	20240329	180600	2909093	1397	1397	1397	1397	0
108	20240329	180500	2909093	1397	1397	1397	1397	0
109	20240329	180400	2909093	1397	1397	1397	1397	0
110	20240329	180300	2909093	1397	1397	1397	1397	0
111	20240329	180200	2909093	1397	1397	1397	1397	0
112	20240329	180100	2909093	1397	1397	1397	1397	0
113	20240329	180000	2909093	1397	1397	1397	1397	0
114	20240329	175900	2909093	1397	1397	1397	1397	0
115	20240329	175800	2909093	1397	1397	1397	1397	0
116	20240329	175700	2909093	1397	1397	1397	1397	0
117	20240329	175600	2909093	1397	1397	1397	1397	0
118	20240329	175500	2909093	1397	1397	1397	1397	0
119	20240329	175400	2909093	1397	1397	1397	1397	0
120	20240329	175300	2909093	1397	1397	1397	1397	0
121	20240329	175200	2909093	1397	1397	1397	1397	0
122	20240329	175100	2909093	1397	1397	1397	1397	55
123	20240329	175000	2909093	1397	1397	1397	1397	0
124	20240329	174900	2909093	1397	1397	1397	1397	0
125	20240329	174800	2909093	1397	1397	1397	1397	0
126	20240329	174700	2909093	1397	1397	1397	1397	0
127	20240329	174600	2909093	1397	1397	1397	1397	0
128	20240329	174500	2909093	1397	1397	1397	1397	0
129	20240329	174400	2909093	1397	1397	1397	1397	0
130	20240329	174300	2909093	1397	1397	1397	1397	0
131	20240329	174200	2909093	1397	1397	1397	1397	0
132	20240329	174100	2909093	1397	1397	1397	1397	0
133	20240329	174000	2909093	1397	1397	1397	1397	0
134	20240329	173900	2909093	1397	1397	1397	1397	0
135	20240329	173800	2909093	1397	1397	1397	1397	0
136	20240329	173700	2909093	1397	1397	1397	1397	0
137	20240329	173600	2909093	1397	1397	1397	1397	0
138	20240329	173500	2909093	1397	1397	1397	1397	0
139	20240329	173400	2909093	1397	1397	1397	1397	0
140	20240329	173300	2909093	1397	1397	1397	1397	0
141	20240329	173200	2909093	1397	1397	1397	1397	0
142	20240329	173100	2909093	1397	1397	1397	1397	0
143	20240329	173000	2909093	1397	1397	1397	1397	0
144	20240329	172900	2909093	1397	1397	1397	1397	0
145	20240329	172800	2909093	1397	1397	1397	1397	0
146	20240329	172700	2909093	1397	1397	1397	1397	0
147	20240329	172600	2909093	1397	1397	1397	1397	0
148	20240329	172500	2909093	1397	1397	1397	1397	0
149	20240329	172400	2909093	1397	1397	1397	1397	0
150	20240329	172300	2909093	1397	1397	1397	1397	0
151	20240329	172200	2909093	1397	1397	1397	1397	0
152	20240329	172100	2909093	1397	1397	1397	1397	55
153	20240329	172000	2909093	1397	1397	1397	1397	0
154	20240329	171900	2909093	1397	1397	1397	1397	0
155	20240329	171800	2909093	1397	1397	1397	1397	0
156	20240329	171700	2909093	1397	1397	1397	1397	0
157	20240329	171600	2909093	1397	1397	1397	1397	0
158	20240329	171500	2909093	1397	1397	1397	1397	0
159	20240329	171400	2909093	1397	1397	1397	1397	0
160	20240329	171300	2909093	1397	1397	1397	1397	0
161	20240329	171200	2909093	1397	1397	1397	1397	0
162	20240329	171100	2909093	1397	1397	1397	1397	0
163	20240329	171000	2909093	1397	1397	1397	1397	0
164	20240329	170900	2909093	1397	1397	1397	1397	0
165	20240329	170800	2909093	1397	1397	1397	1397	0
166	20240329	170700	2909093	1397	1397	1397	1397	0
167	20240329	170600	2909093	1397	1397	1397	1397	0
168	20240329	170500	2909093	1397	1397	1397	1397	0
169	20240329	170400	2909093	1397	1397	1397	1397	0
170	20240329	170300	2909093	1397	1397	1397	1397	0
171	20240329	170200	2909093	1397	1397	1397	1397	0
172	20240329	170100	2909093	1397	1397	1397	1397	0
173	20240329	170000	2909093	1397	1397	1397	1397	0
174	20240329	165900	2909093	1397	1397	1397	1397	0
175	20240329	165800	2909093	1397	1397	1397	1397	0
176	20240329	165700	2909093	1397	1397	1397	1397	0
177	20240329	165600	2909093	1397	1397	1397	1397	0
178	20240329	165500	2909093	1397	1397	1397	1397	0
179	20240329	165400	2909093	1397	1397	1397	1397	0
180	20240329	165300	2909093	1397	1397	1397	1397	0
181	20240329	165200	2909093	1397	1397	1397	1397	0
182	20240329	165100	2909093	1397	1397	1397	1397	55
183	20240329	165000	2909093	1397	1397	1397	1397	0
184	20240329	164900	2909093	1397	1397	1397	1397	0
185	20240329	164800	2909093	1397	1397	1397	1397	0
186	20240329	164700	2909093	1397	1397	1397	1397	0
187	20240329	164600	2909093	1397	1397	1397	1397	0
188	20240329	164500	2909093	1397	1397	1397	1397	0
189	20240329	164400	2909093	1397	1397	1397	1397	0
190	20240329	164300	2909093	1397	1397	1397	1397	0
191	20240329	164200	2909093	1397	1397	1397	1397	0
192	20240329	164100	2909093	1397	1397	1397	1397	0
193	20240329	164000	2909093	1397	1397	1397	1397	0
194	20240329	163900	2909093	1397	1397	1397	1397	0
195	20240329	163800	2909093	1397	1397	1397	1397	0
196	20240329	163700	2909093	1397	1397	1397	1397	0
197	20240329	163600	2909093	1397	1397	1397	1397	0
198	20240329	163500	2909093	1397	1397	1397	1397	0
199	20240329	163400	2909093	1397	1397	1397	1397	0
200	20240329	163300	2909093	1397	1397	1397	1397	0
201	20240329	163200	2909093	1397	1397	1397	1397	0
202	20240329	163100	2909093	1397	1397	1397	1397	0
203	20240329	163000	2909093	1397	1397	1397	1397	0
204	20240329	162900	2909093	1397	1397	1397	1397	0
205	20240329	162800	2909093	1397	1397	1397	1397	0
206	20240329	162700	2909093	1397	1397	1397	1397	0
207	20240329	162600	2909093	1397	1397	1397	1397	0
208	20240329	162500	2909093	1397	1397	1397	1397	0
209	20240329	162400	2909093	1397	1397	1397	1397	0
210	20240329	162300	2909093	1397	1397	1397	1397	0
211	20240329	162200	2909093	1397	1397	1397	1397	0
212	20240329	162100	2909093	1397	1397	1397	1397	55
213	20240329	162000	2909093	1397	1397	1397	1397	0
214	20240329	161900	2909093	1397	1397	1397	1397	0
215	20240329	161800	2909093	1397	1397	1397	1397	0
216	20240329	161700	2909093	1397	1397	1397	1397	0
217	20240329	161600	2909093	1397	1397	1397	1397	0
218	20240329	161500	2909093	1397	1397	1397	1397	0
219	20240329	161400	2909093	1397	1397	1397	1397	0
220	20240329	161300	2909093	1397	1397	1397	1397	0
221	20240329	161200	2909093	1397	1397	1397	1397	0
222	20240329	161100	2909093	1397	1397	1397	1397	0
223	20240329	161000	2909093	1397	1397	1397	1397	0
224	20240329	160900	2909093	1397	1397	1397	1397	0
225	20240329	160800	2909093	1397	1397	1397	1397	0
226	20240329	160700	2909093	1397	1397	1397	1397	0
227	20240329	160600	2909093	1397	1397	1397	1397	0
228	20240329	160500	2909093	1397	1397	1397	1397	0
229	20240329	160400	2909093	1397	1397	1397	1397	0
230	20240329	160300	2909093	1397	1397	1397	1397	0
231	20240329	160200	2909093	1397	1397	1397	1397	0
232	20240329	160100	2909093	1397	1397	1397	1397	0
233	20240329	160000	2909093	1397	1397	1397	1397	0
234	20240329	155900	2909093	1397	1397	1397	1397	0
235	20240329	155800	2909093	1397	1397	1397	1397	0
236	20240329	155700	2909093	1397	1397	1397	1397	0
237	20240329	155600	2909093	1397	1397	1397	1397	0
238	20240329	155500	2909093	1397	1397	1397	1397	0
239	20240329	155400	2909093	1397	1397	1397	1397	0
240	20240329	155300	2909093	1397	1397	1397	1397	0
241	20240329	155200	2909093	1397	1397	1397	1397	0
242	20240329	155100	2909093	1397	1397	1397	1397	55
243	20240329	155000	2909093	1397	1397	1397	1397	0
244	20240329	154900	2909093	1397	1397	1397	1397	0
245	20240329	154800	2909093	1397	1397	1397	1397	0
246	20240329	154700	2909093	1397	1397	1397	1397	0
247	20240329	154600	2909093	1397	1397	1397	1397	0
248	20240329	154500	2909093	1397	1397	1397	1397	0
249	20240329	154400	2909093	1397	1397	1397	1397	0
250	20240329	154300	2909093	1397	1397	1397	1397	0
251	20240329	154200	2909093	1397	1397	1397	1397	0
252	20240329	154100	2909093	1397	1397	1397	1397	0
253	20240329	154000	2909093	1397	1397	1397	1397	0
254	20240329	153900	2909093	1397	1397	1397	1397	0
255	20240329	153800	2909093	1397	1397	1397	1397	0
256	20240329	153700	2909093	1397	1397	1397	1397	0
257	20240329	153600	2909093	1397	1397	1397	1397	0
258	20240329	153500	2909093	1397	1397	1397	1397	0
259	20240329	153400	2909093	1397	1397	1397	1397	0
260	20240329	153300	2909093	1397	1397	1397	1397	0
261	20240329	153200	2909093	1397	1397	1397	1397	0
262	20240329	153100	2909093	1397	1397	1397	1397	0
263	20240329	153000	2909093	1397	1397	1397	1397	55
264	20240329	152900	2832258	1400	1400	1400	1400	0
265	20240329	152800	2832258	1400	1400	1400	1400	0
266	20240329	152700	2832258	1400	1400	1400	1400	0
267	20240329	152600	2832258	1400	1400	1400	1400	0
268	20240329	152500	2832258	1400	1400	1400	1400	0
269	20240329	152400	2832258	1400	1400	1400	1400	0
270	20240329	152300	2832258	1400	1400	1400	1400	0
271	20240329	152200	2832258	1400	1400	1400	1400	0
272	20240329	152100	2832258	1400	1400	1400	1400	0
273	20240329	152000	2832258	1400	1400	1400	1400	0
274	20240329	151900	2832258	1400	1400	1400	1400	0
275	20240329	151800	2832258	1400	1400	1400	1400	0
276	20240329	151700	2832258	1400	1400	1400	1400	0
277	20240329	151600	2832258	1400	1400	1400	1400	0
278	20240329	151500	2832258	1400	1400	1400	1400	0
279	20240329	151400	2832258	1400	1400	1400	1400	0
280	20240329	151300	2832258	1400	1400	1400	1400	0
281	20240329	151200	2832258	1400	1400	1400	1400	0
282	20240329	151100	2832258	1400	1400	1400	1400	0
283	20240329	151000	2832258	1400	1400	1400	1400	0
284	20240329	150900	2832258	1400	1400	1400	1400	0
285	20240329	150800	2832258	1400	1400	1400	1400	0
286	20240329	150700	2832258	1400	1400	1400	1400	0
287	20240329	150600	2832258	1400	1400	1400	1400	0
288	20240329	150500	2832258	1400	1400	1400	1400	0
289	20240329	150400	2832258	1400	1400	1400	1400	0
290	20240329	150300	2832258	1400	1400	1400	1400	0
291	20240329	150200	2832258	1400	1400	1400	1400	0
292	20240329	150100	2832258	1400	1400	1400	1400	0
293	20240329	150000	2832258	1400	1400	1400	1400	0
294	20240329	145900	2832258	1400	1400	1400	1400	0
295	20240329	145800	2832258	1400	1400	1400	1400	0
296	20240329	145700	2832258	1400	1400	1400	1400	0
297	20240329	145600	2832258	1400	1400	1400	1400	0
298	20240329	145500	2832258	1400	1400	1400	1400	0
299	20240329	145400	2832258	1400	1400	1400	1400	0
300	20240329	145300	2832258	1400	1400	1400	1400	0
301	20240329	145200	2832258	1400	1400	1400	1400	0
302	20240329	145100	2832258	1400	1400	1400	1400	0
303	20240329	145000	2832258	1400	1400	1400	1400	0
304	20240329	144900	2832258	1400	1400	1400	1400	0
305	20240329	144800	2832258	1400	1400	1400	1400	0
306	20240329	144700	2832258	1400	1400	1400	1400	0
307	20240329	144600	2832258	1400	1400	1400	1400	0
308	20240329	144500	2832258	1400	1400	1400	1400	0
309	20240329	144400	2832258	1400	1400	1400	1400	0
310	20240329	144300	2832258	1400	1400	1400	1400	0
311	20240329	144200	2832258	1400	1400	1400	1400	0
312	20240329	144100	2832258	1400	1400	1400	1400	0
313	20240329	144000	2832258	1400	1400	1400	1400	0
314	20240329	143900	2832258	1400	1400	1400	1400	0
315	20240329	143800	2832258	1400	1400	1400	1400	0
316	20240329	143700	2832258	1400	1400	1400	1400	0
317	20240329	143600	2832258	1400	1400	1400	1400	0
318	20240329	143500	2832258	1400	1400	1400	1400	0
319	20240329	143400	2832258	1400	1400	1400	1400	0
320	20240329	143300	2832258	1400	1400	1400	1400	0
321	20240329	143200	2832258	1400	1400	1400	1400	0
322	20240329	143100	2832258	1400	1400	1400	1400	0
323	20240329	143000	2832258	1400	1400	1400	1400	0
324	20240329	142900	2832258	1400	1400	1400	1400	0
325	20240329	142800	2832258	1400	1400	1400	1400	0
326	20240329	142700	2832258	1400	1400	1400	1400	0
327	20240329	142600	2832258	1400	1400	1400	1400	0
328	20240329	142500	2832258	1400	1400	1400	1400	0
329	20240329	142400	2832258	1400	1400	1400	1400	0
330	20240329	142300	2832258	1400	1400	1400	1400	0
331	20240329	142200	2832258	1400	1400	1400	1400	0
332	20240329	142100	2832258	1400	1400	1400	1400	0
333	20240329	142000	2832258	1400	1400	1400	1400	0
334	20240329	141900	2832258	1400	1400	1400	1400	0
335	20240329	141800	2832258	1400	1400	1400	1400	0
336	20240329	141700	2832258	1400	1400	1400	1400	0
337	20240329	141600	2832258	1400	1400	1400	1400	0
338	20240329	141500	2832258	1400	1400	1400	1400	0
339	20240329	141400	2832258	1400	1400	1400	1400	0
340	20240329	141300	2832258	1400	1400	1400	1400	0
341	20240329	141200	2832258	1400	1400	1400	1400	0
342	20240329	141100	2832258	1400	1400	1400	1400	0
343	20240329	141000	2832258	1400	1400	1400	1400	0
344	20240329	140900	2832258	1400	1400	1400	1400	0
345	20240329	140800	2832258	1400	1400	1400	1400	0
346	20240329	140700	2832258	1400	1400	1400	1400	0
347	20240329	140600	2832258	1400	1400	1400	1400	0
348	20240329	140500	2832258	1400	1400	1400	1400	0
349	20240329	140400	2832258	1400	1400	1400	1400	0
350	20240329	140300	2832258	1400	1400	1400	1400	0
351	20240329	140200	2832258	1400	1400	1400	1400	0
352	20240329	140100	2832258	1400	1400	1400	1400	0
353	20240329	140000	2832258	1400	1400	1400	1400	0
354	20240329	135900	2832258	1400	1400	1400	1400	0
355	20240329	135800	2832258	1400	1400	1400	1400	0
356	20240329	135700	2832258	1400	1400	1400	1400	0
357	20240329	135600	2832258	1400	1400	1400	1400	0
358	20240329	135500	2832258	1400	1400	1400	1400	0
359	20240329	135400	2832258	1400	1400	1400	1400	0
360	20240329	135300	2832258	1400	1400	1400	1400	0
361	20240329	135200	2832258	1400	1400	1400	1400	0
362	20240329	135100	2832258	1400	1400	1400	1400	0
363	20240329	135000	2832258	1400	1400	1400	1400	0
364	20240329	134900	2832258	1400	1400	1400	1400	0
365	20240329	134800	2832258	1400	1400	1400	1400	0
366	20240329	134700	2832258	1400	1400	1400	1400	0
367	20240329	134600	2832258	1400	1400	1400	1400	0
368	20240329	134500	2832258	1400	1400	1400	1400	0
369	20240329	134400	2832258	1400	1400	1400	1400	0
370	20240329	134300	2832258	1400	1400	1400	1400	0
371	20240329	134200	2832258	1400	1400	1400	1400	0
372	20240329	134100	2832258	1400	1400	1400	1400	0
373	20240329	134000	2832258	1400	1400	1400	1400	0
374	20240329	133900	2832258	1400	1400	1400	1400	0
375	20240329	133800	2832258	1400	1400	1400	1400	0
376	20240329	133700	2832258	1400	1400	1400	1400	0
377	20240329	133600	2832258	1400	1400	1400	1400	0
378	20240329	133500	2832258	1400	1400	1400	1400	0
379	20240329	133400	2832258	1400	1400	1400	1400	0
380	20240329	133300	2832258	1400	1400	1400	1400	0
381	20240329	133200	2832258	1400	1400	1400	1400	0
382	20240329	133100	2832258	1400	1400	1400	1400	0
383	20240329	133000	2832258	1400	1400	1400	1400	0
384	20240329	132900	2832258	1400	1400	1400	1400	0
385	20240329	132800	2832258	1400	1400	1400	1400	0
386	20240329	132700	2832258	1400	1400	1400	1400	0
387	20240329	132600	2832258	1400	1400	1400	1400	0
388	20240329	132500	2832258	1400	1400	1400	1400	0
389	20240329	132400	2832258	1400	1400	1400	1400	0
390	20240329	132300	2832258	1400	1400	1400	1400	0
391	20240329	132200	2832258	1400	1400	1400	1400	0
392	20240329	132100	2832258	1400	1400	1400	1400	0
393	20240329	132000	2832258	1400	1400	1400	1400	0
394	20240329	131900	2832258	1400	1400	1400	1400	0
395	20240329	131800	2832258	1400	1400	1400	1400	0
396	20240329	131700	2832258	1400	1400	1400	1400	0
397	20240329	131600	2832258	1400	1400	1400	1400	0
398	20240329	131500	2832258	1400	1400	1400	1400	0
399	20240329	131400	2832258	1400	1400	1400	1400	0
400	20240329	131300	2832258	1400	1400	1400	1400	0
401	20240329	131200	2832258	1400	1400	1400	1400	0
402	20240329	131100	2832258	1400	1400	1400	1400	0
403	20240329	131000	2832258	1400	1400	1400	1400	0
404	20240329	130900	2832258	1400	1400	1400	1400	0
405	20240329	130800	2832258	1400	1400	1400	1400	0
406	20240329	130700	2832258	1400	1400	1400	1400	0
407	20240329	130600	2832258	1400	1400	1400	1400	0
408	20240329	130500	2832258	1400	1400	1400	1400	0
409	20240329	130400	2832258	1400	1400	1400	1400	0
410	20240329	130300	2832258	1400	1400	1400	1400	0
411	20240329	130200	2832258	1400	1400	1400	1400	0
412	20240329	130100	2832258	1400	1400	1400	1400	0
413	20240329	130000	2832258	1400	1400	1400	1400	0
414	20240329	125900	2832258	1400	1400	1400	1400	0
415	20240329	125800	2832258	1400	1400	1400	1400	0
416	20240329	125700	2832258	1400	1400	1400	1400	0
417	20240329	125600	2832258	1400	1400	1400	1400	0
418	20240329	125500	2832258	1400	1400	1400	1400	0
419	20240329	125400	2832258	1400	1400	1400	1400	0
420	20240329	125300	2832258	1400	1400	1400	1400	0
421	20240329	125200	2832258	1400	1400	1400	1400	0
422	20240329	125100	2832258	1400	1400	1400	1400	0
423	20240329	125000	2832258	1400	1400	1400	1400	0
424	20240329	124900	2832258	1400	1400	1400	1400	0
425	20240329	124800	2832258	1400	1400	1400	1400	0
426	20240329	124700	2832258	1400	1400	1400	1400	0
427	20240329	124600	2832258	1400	1400	1400	1400	0
428	20240329	124500	2832258	1400	1400	1400	1400	0
429	20240329	124400	2832258	1400	1400	1400	1400	0
430	20240329	124300	2832258	1400	1400	1400	1400	0
431	20240329	124200	2832258	1400	1400	1400	1400	0
432	20240329	124100	2832258	1400	1400	1400	1400	0
433	20240329	124000	2832258	1400	1400	1400	1400	0
434	20240329	123900	2832258	1400	1400	1400	1400	0
435	20240329	123800	2832258	1400	1400	1400	1400	0
436	20240329	123700	2832258	1400	1400	1400	1400	0
437	20240329	123600	2832258	1400	1400	1400	1400	0
438	20240329	123500	2832258	1400	1400	1400	1400	0
439	20240329	123400	2832258	1400	1400	1400	1400	0
440	20240329	123300	2832258	1400	1400	1400	1400	0
441	20240329	123200	2832258	1400	1400	1400	1400	0
442	20240329	123100	2832258	1400	1400	1400	1400	0
443	20240329	123000	2832258	1400	1400	1400	1400	0
444	20240329	122900	2832258	1400	1400	1400	1400	0
445	20240329	122800	2832258	1400	1400	1400	1400	0
446	20240329	122700	2832258	1400	1400	1400	1400	0
447	20240329	122600	2832258	1400	1400	1400	1400	0
448	20240329	122500	2832258	1400	1400	1400	1400	0
449	20240329	122400	2832258	1400	1400	1400	1400	0
450	20240329	122300	2832258	1400	1400	1400	1400	0
451	20240329	122200	2832258	1400	1400	1400	1400	0
452	20240329	122100	2832258	1400	1400	1400	1400	0
453	20240329	122000	2832258	1400	1400	1400	1400	0
454	20240329	121900	2832258	1400	1400	1400	1400	0
455	20240329	121800	2832258	1400	1400	1400	1400	0
456	20240329	121700	2832258	1400	1400	1400	1400	0
457	20240329	121600	2832258	1400	1400	1400	1400	0
458	20240329	121500	2832258	1400	1400	1400	1400	0
459	20240329	121400	2832258	1400	1400	1400	1400	0
460	20240329	121300	2832258	1400	1400	1400	1400	0
461	20240329	121200	2832258	1400	1400	1400	1400	0
462	20240329	121100	2832258	1400	1400	1400	1400	0
463	20240329	121000	2832258	1400	1400	1400	1400	0
464	20240329	120900	2832258	1400	1400	1400	1400	0
465	20240329	120800	2832258	1400	1400	1400	1400	0
466	20240329	120700	2832258	1400	1400	1400	1400	0
467	20240329	120600	2832258	1400	1400	1400	1400	0
468	20240329	120500	2832258	1400	1400	1400	1400	0
469	20240329	120400	2832258	1400	1400	1400	1400	0
470	20240329	120300	2832258	1400	1400	1400	1400	0
471	20240329	120200	2832258	1400	1400	1400	1400	0
472	20240329	120100	2832258	1400	1400	1400	1400	0
473	20240329	120000	2832258	1400	1400	1400	1400	0
474	20240329	115900	2832258	1400	1400	1400	1400	0
475	20240329	115800	2832258	1400	1400	1400	1400	0
476	20240329	115700	2832258	1400	1400	1400	1400	0
477	20240329	115600	2832258	1400	1400	1400	1400	0
478	20240329	115500	2832258	1400	1400	1400	1400	0
479	20240329	115400	2832258	1400	1400	1400	1400	0
480	20240329	115300	2832258	1400	1400	1400	1400	0
481	20240329	115200	2832258	1400	1400	1400	1400	0
482	20240329	115100	2832258	1400	1400	1400	1400	0
483	20240329	115000	2832258	1400	1400	1400	1400	0
484	20240329	114900	2832258	1400	1400	1400	1400	0
485	20240329	114800	2832258	1400	1400	1400	1400	0
486	20240329	114700	2832258	1400	1400	1400	1400	0
487	20240329	114600	2832258	1400	1400	1400	1400	0
488	20240329	114500	2832258	1400	1400	1400	1400	0
489	20240329	114400	2832258	1400	1400	1400	1400	0
490	20240329	114300	2832258	1400	1400	1400	1400	0
491	20240329	114200	2832258	1400	1400	1400	1400	0
492	20240329	114100	2832258	1400	1400	1400	1400	0
493	20240329	114000	2832258	1400	1400	1400	1400	0
494	20240329	113900	2832258	1400	1400	1400	1400	0
495	20240329	113800	2832258	1400	1400	1400	1400	0
496	20240329	113700	2832258	1400	1400	1400	1400	0
497	20240329	113600	2832258	1400	1400	1400	1400	0
498	20240329	113500	2832258	1400	1400	1400	1400	0
499	20240329	113400	2832258	1400	1400	1400	1400	0
500	20240329	113300	2832258	1400	1400	1400	1400	0
501	20240329	113200	2832258	1400	1400	1400	1400	0
502	20240329	113100	2832258	1400	1400	1400	1400	0
503	20240329	113000	2832258	1400	1400	1400	1400	0
504	20240329	112900	2832258	1400	1400	1400	1400	0
505	20240329	112800	2832258	1400	1400	1400	1400	0
506	20240329	112700	2832258	1400	1400	1400	1400	0
507	20240329	112600	2832258	1400	1400	1400	1400	0
508	20240329	112500	2832258	1400	1400	1400	1400	0
509	20240329	112400	2832258	1400	1400	1400	1400	0
510	20240329	112300	2832258	1400	1400	1400	1400	0
511	20240329	112200	2832258	1400	1400	1400	1400	0
512	20240329	112100	2832258	1400	1400	1400	1400	0
513	20240329	112000	2832258	1400	1400	1400	1400	0
514	20240329	111900	2832258	1400	1400	1400	1400	0
515	20240329	111800	2832258	1400	1400	1400	1400	0
516	20240329	111700	2832258	1400	1400	1400	1400	0
517	20240329	111600	2832258	1400	1400	1400	1400	0
518	20240329	111500	2832258	1400	1400	1400	1400	0
519	20240329	111400	2832258	1400	1400	1400	1400	0
520	20240329	111300	2832258	1400	1400	1400	1400	0
521	20240329	111200	2832258	1400	1400	1400	1400	0
522	20240329	111100	2832258	1400	1400	1400	1400	0
523	20240329	111000	2832258	1400	1400	1400	1400	0
524	20240329	110900	2832258	1400	1400	1400	1400	0
525	20240329	110800	2832258	1400	1400	1400	1400	0
526	20240329	110700	2832258	1400	1400	1400	1400	0
527	20240329	110600	2832258	1400	1400	1400	1400	0
528	20240329	110500	2832258	1400	1400	1400	1400	0
529	20240329	110400	2832258	1400	1400	1400	1400	0
530	20240329	110300	2832258	1400	1401	1401	1400	31
531	20240329	110200	2788848	1449	1449	1449	1449	0
532	20240329	110100	2788848	1449	1449	1449	1449	0
533	20240329	110000	2788848	1449	1449	1449	1449	0
534	20240329	105900	2788848	1449	1449	1449	1449	0
535	20240329	105800	2788848	1449	1449	1449	1449	0
536	20240329	105700	2788848	1449	1449	1449	1449	0
537	20240329	105600	2788848	1449	1449	1449	1449	0
538	20240329	105500	2788848	1449	1449	1449	1449	0
539	20240329	105400	2788848	1449	1449	1449	1449	0
540	20240329	105300	2788848	1449	1449	1449	1449	0
541	20240329	105200	2788848	1449	1449	1449	1449	0
542	20240329	105100	2788848	1449	1449	1449	1449	0
543	20240329	105000	2788848	1449	1449	1449	1449	0
544	20240329	104900	2788848	1449	1449	1449	1449	0
545	20240329	104800	2788848	1449	1449	1449	1449	0
546	20240329	104700	2788848	1449	1449	1449	1449	0
547	20240329	104600	2788848	1449	1449	1449	1449	0
548	20240329	104500	2788848	1449	1449	1449	1449	0
549	20240329	104400	2788848	1449	1449	1449	1449	0
550	20240329	104300	2788848	1449	1449	1449	1449	0
551	20240329	104200	2788848	1449	1449	1449	1449	0
552	20240329	104100	2788848	1449	1449	1449	1449	0
553	20240329	104000	2788848	1449	1449	1449	1449	0
554	20240329	103900	2788848	1449	1449	1449	1449	0
555	20240329	103800	2788848	1449	1449	1449	1449	0
556	20240329	103700	2788848	1449	1449	1449	1449	0
557	20240329	103600	2788848	1449	1449	1449	1449	0
558	20240329	103500	2788848	1449	1449	1449	1449	0
559	20240329	103400	2788848	1449	1449	1449	1449	0
560	20240329	103300	2788848	1449	1449	1449	1449	0
561	20240329	103200	2788848	1449	1449	1449	1449	0
562	20240329	103100	2788848	1449	1449	1449	1449	0
563	20240329	103000	2788848	1449	1449	1449	1449	0
564	20240329	102900	2788848	1449	1449	1449	1449	0
565	20240329	102800	2788848	1449	1449	1449	1449	0
566	20240329	102700	2788848	1449	1449	1449	1449	0
567	20240329	102600	2788848	1449	1449	1449	1449	0
568	20240329	102500	2788848	1449	1449	1449	1449	0
569	20240329	102400	2788848	1449	1449	1449	1449	0
570	20240329	102300	2788848	1449	1449	1449	1449	0
571	20240329	102200	2788848	1449	1449	1449	1449	0
572	20240329	102100	2788848	1449	1449	1449	1449	0
573	20240329	102000	2788848	1449	1449	1449	1449	0
574	20240329	101900	2788848	1449	1449	1449	1449	0
575	20240329	101800	2788848	1449	1449	1449	1449	0
576	20240329	101700	2788848	1449	1449	1449	1449	0
577	20240329	101600	2788848	1449	1449	1449	1449	0
578	20240329	101500	2788848	1449	1449	1449	1449	0
579	20240329	101400	2788848	1449	1449	1449	1449	0
580	20240329	101300	2788848	1449	1449	1449	1449	0
581	20240329	101200	2788848	1449	1449	1449	1449	0
582	20240329	101100	2788848	1449	1449	1449	1449	0
583	20240329	101000	2788848	1449	1449	1449	1449	0
584	20240329	100900	2788848	1449	1449	1449	1449	0
585	20240329	100800	2788848	1449	1449	1449	1449	0
586	20240329	100700	2788848	1449	1449	1449	1449	0
587	20240329	100600	2788848	1449	1449	1449	1449	0
588	20240329	100500	2788848	1449	1449	1449	1449	0
589	20240329	100400	2788848	1449	1449	1449	1449	0
590	20240329	100300	2788848	1449	1449	1449	1449	0
591	20240329	100200	2788848	1449	1449	1449	1449	0
592	20240329	100100	2788848	1449	1449	1449	1449	0
593	20240329	100000	2788848	1449	1449	1449	1449	0
594	20240329	095900	2788848	1449	1449	1449	1449	0
595	20240329	095800	2788848	1449	1449	1449	1449	0
596	20240329	095700	2788848	1449	1449	1449	1449	0
597	20240329	095600	2788848	1449	1449	1449	1449	0
598	20240329	095500	2788848	1449	1449	1449	1449	0
599	20240329	095400	2788848	1449	1449	1449	1449	0
600	20240329	095300	2788848	1449	1449	1449	1449	0
601	20240329	095200	2788848	1449	1449	1449	1449	0
602	20240329	095100	2788848	1449	1449	1449	1449	0
603	20240329	095000	2788848	1449	1449	1449	1449	0
604	20240329	094900	2788848	1449	1449	1449	1449	0
605	20240329	094800	2788848	1449	1449	1449	1449	0
606	20240329	094700	2788848	1449	1449	1449	1449	0
607	20240329	094600	2788848	1449	1449	1449	1449	0
608	20240329	094500	2788848	1449	1449	1449	1449	0
609	20240329	094400	2788848	1449	1449	1449	1449	0
610	20240329	094300	2788848	1449	1449	1449	1449	0
611	20240329	094200	2788848	1449	1449	1449	1449	1
612	20240329	094100	2787399	1300	1300	1300	1300	0
613	20240329	094000	2787399	1300	1300	1300	1300	0
614	20240329	093900	2787399	1300	1300	1300	1300	0
615	20240329	093800	2787399	1300	1300	1300	1300	0
616	20240329	093700	2787399	1300	1300	1300	1300	0
617	20240329	093600	2787399	1300	1300	1300	1300	0
618	20240329	093500	2787399	1300	1300	1300	1300	0
619	20240329	093400	2787399	1300	1300	1300	1300	0
620	20240329	093300	2787399	1300	1300	1300	1300	2106
621	20240329	093200	49599	1500	1500	1500	1500	0
622	20240329	093100	49599	1500	1500	1500	1500	0
623	20240329	093000	49599	1500	1500	1500	1500	0
624	20240329	092900	49599	1500	1500	1500	1500	0
625	20240329	092800	49599	1500	1500	1500	1500	0
626	20240329	092700	49599	1500	1500	1500	1500	0
627	20240329	092600	49599	1500	1500	1500	1500	1
628	20240329	092500	48099	1400	1400	1400	1400	10
629	20240329	092400	34099	1450	1500	1500	1450	12
630	20240329	092300	16599	1599	1500	1599	1500	10
631	20240329	092200	1500	1500	1500	1500	1500	0
632	20240329	092100	1500	1500	1500	1500	1500	0
633	20240329	092000	1500	1500	1500	1500	1500	0
634	20240329	091900	1500	1500	1500	1500	1500	0
635	20240329	091800	1500	1500	1500	1500	1500	1
636	20240329	091700	0	1449	1449	1449	1449	0
637	20240329	091600	0	1449	1449	1449	1449	0
638	20240329	091500	0	1449	1449	1449	1449	0
639	20240329	091400	0	1449	1449	1449	1449	0
640	20240329	091300	0	1449	1449	1449	1449	0
641	20240329	091200	0	1449	1449	1449	1449	0
642	20240329	091100	0	1449	1449	1449	1449	0
643	20240329	091000	0	1449	1449	1449	1449	0
644	20240329	090900	0	1449	1449	1449	1449	0
645	20240329	090800	0	1449	1449	1449	1449	0
646	20240329	090700	0	1449	1449	1449	1449	0
647	20240329	090600	0	1449	1449	1449	1449	0
648	20240329	090500	0	1449	1449	1449	1449	0
649	20240329	090400	0	1449	1449	1449	1449	0
650	20240329	090300	0	1449	1449	1449	1449	0
651	20240329	090200	0	1449	1449	1449	1449	0
652	20240329	090100	0	1449	1449	1449	1449	0
653	20240329	090000	0	1449	1449	1449	1449	0