KissMeData/215570/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203700	2159002	1600	1600	1600	1600	1
3	20240313	203600	2159002	1600	1600	1600	1600	0
4	20240313	203500	2159002	1600	1600	1600	1600	0
5	20240313	203400	2159002	1600	1600	1600	1600	0
6	20240313	203300	2159002	1600	1600	1600	1600	0
7	20240313	203200	2159002	1600	1600	1600	1600	0
8	20240313	203100	2159002	1600	1600	1600	1600	0
9	20240313	203000	2159002	1600	1600	1600	1600	0
10	20240313	202900	2159002	1600	1600	1600	1600	0
11	20240313	202800	2159002	1600	1600	1600	1600	0
12	20240313	202700	2159002	1600	1600	1600	1600	0
13	20240313	202600	2159002	1600	1600	1600	1600	0
14	20240313	202500	2159002	1600	1600	1600	1600	0
15	20240313	202400	2159002	1600	1600	1600	1600	0
16	20240313	202300	2159002	1600	1600	1600	1600	0
17	20240313	202200	2159002	1600	1600	1600	1600	0
18	20240313	202100	2159002	1600	1600	1600	1600	0
19	20240313	202000	2159002	1600	1600	1600	1600	0
20	20240313	201900	2159002	1600	1600	1600	1600	0
21	20240313	201800	2159002	1600	1600	1600	1600	0
22	20240313	201700	2159002	1600	1600	1600	1600	0
23	20240313	201600	2159002	1600	1600	1600	1600	0
24	20240313	201500	2159002	1600	1600	1600	1600	0
25	20240313	201400	2159002	1600	1600	1600	1600	0
26	20240313	201300	2159002	1600	1600	1600	1600	0
27	20240313	201200	2159002	1600	1600	1600	1600	0
28	20240313	201100	2159002	1600	1600	1600	1600	0
29	20240313	201000	2159002	1600	1600	1600	1600	0
30	20240313	200900	2159002	1600	1600	1600	1600	0
31	20240313	200800	2159002	1600	1600	1600	1600	0
32	20240313	200700	2159002	1600	1600	1600	1600	1
33	20240313	200600	2159002	1600	1600	1600	1600	0
34	20240313	200500	2159002	1600	1600	1600	1600	0
35	20240313	200400	2159002	1600	1600	1600	1600	0
36	20240313	200300	2159002	1600	1600	1600	1600	0
37	20240313	200200	2159002	1600	1600	1600	1600	0
38	20240313	200100	2159002	1600	1600	1600	1600	0
39	20240313	200000	2159002	1600	1600	1600	1600	0
40	20240313	195900	2159002	1600	1600	1600	1600	0
41	20240313	195800	2159002	1600	1600	1600	1600	0
42	20240313	195700	2159002	1600	1600	1600	1600	0
43	20240313	195600	2159002	1600	1600	1600	1600	0
44	20240313	195500	2159002	1600	1600	1600	1600	0
45	20240313	195400	2159002	1600	1600	1600	1600	0
46	20240313	195300	2159002	1600	1600	1600	1600	0
47	20240313	195200	2159002	1600	1600	1600	1600	0
48	20240313	195100	2159002	1600	1600	1600	1600	0
49	20240313	195000	2159002	1600	1600	1600	1600	0
50	20240313	194900	2159002	1600	1600	1600	1600	0
51	20240313	194800	2159002	1600	1600	1600	1600	0
52	20240313	194700	2159002	1600	1600	1600	1600	0
53	20240313	194600	2159002	1600	1600	1600	1600	0
54	20240313	194500	2159002	1600	1600	1600	1600	0
55	20240313	194400	2159002	1600	1600	1600	1600	0
56	20240313	194300	2159002	1600	1600	1600	1600	0
57	20240313	194200	2159002	1600	1600	1600	1600	0
58	20240313	194100	2159002	1600	1600	1600	1600	0
59	20240313	194000	2159002	1600	1600	1600	1600	0
60	20240313	193900	2159002	1600	1600	1600	1600	0
61	20240313	193800	2159002	1600	1600	1600	1600	0
62	20240313	193700	2159002	1600	1600	1600	1600	1
63	20240313	193600	2159002	1600	1600	1600	1600	0
64	20240313	193500	2159002	1600	1600	1600	1600	0
65	20240313	193400	2159002	1600	1600	1600	1600	0
66	20240313	193300	2159002	1600	1600	1600	1600	0
67	20240313	193200	2159002	1600	1600	1600	1600	0
68	20240313	193100	2159002	1600	1600	1600	1600	0
69	20240313	193000	2159002	1600	1600	1600	1600	0
70	20240313	192900	2159002	1600	1600	1600	1600	0
71	20240313	192800	2159002	1600	1600	1600	1600	0
72	20240313	192700	2159002	1600	1600	1600	1600	0
73	20240313	192600	2159002	1600	1600	1600	1600	0
74	20240313	192500	2159002	1600	1600	1600	1600	0
75	20240313	192400	2159002	1600	1600	1600	1600	0
76	20240313	192300	2159002	1600	1600	1600	1600	0
77	20240313	192200	2159002	1600	1600	1600	1600	0
78	20240313	192100	2159002	1600	1600	1600	1600	0
79	20240313	192000	2159002	1600	1600	1600	1600	0
80	20240313	191900	2159002	1600	1600	1600	1600	0
81	20240313	191800	2159002	1600	1600	1600	1600	0
82	20240313	191700	2159002	1600	1600	1600	1600	0
83	20240313	191600	2159002	1600	1600	1600	1600	0
84	20240313	191500	2159002	1600	1600	1600	1600	0
85	20240313	191400	2159002	1600	1600	1600	1600	0
86	20240313	191300	2159002	1600	1600	1600	1600	0
87	20240313	191200	2159002	1600	1600	1600	1600	0
88	20240313	191100	2159002	1600	1600	1600	1600	0
89	20240313	191000	2159002	1600	1600	1600	1600	0
90	20240313	190900	2159002	1600	1600	1600	1600	0
91	20240313	190800	2159002	1600	1600	1600	1600	0
92	20240313	190700	2159002	1600	1600	1600	1600	1
93	20240313	190600	2159002	1600	1600	1600	1600	0
94	20240313	190500	2159002	1600	1600	1600	1600	0
95	20240313	190400	2159002	1600	1600	1600	1600	0
96	20240313	190300	2159002	1600	1600	1600	1600	0
97	20240313	190200	2159002	1600	1600	1600	1600	0
98	20240313	190100	2159002	1600	1600	1600	1600	0
99	20240313	190000	2159002	1600	1600	1600	1600	0
100	20240313	185900	2159002	1600	1600	1600	1600	0
101	20240313	185800	2159002	1600	1600	1600	1600	0
102	20240313	185700	2159002	1600	1600	1600	1600	0
103	20240313	185600	2159002	1600	1600	1600	1600	0
104	20240313	185500	2159002	1600	1600	1600	1600	0
105	20240313	185400	2159002	1600	1600	1600	1600	0
106	20240313	185300	2159002	1600	1600	1600	1600	0
107	20240313	185200	2159002	1600	1600	1600	1600	0
108	20240313	185100	2159002	1600	1600	1600	1600	0
109	20240313	185000	2159002	1600	1600	1600	1600	0
110	20240313	184900	2159002	1600	1600	1600	1600	0
111	20240313	184800	2159002	1600	1600	1600	1600	0
112	20240313	184700	2159002	1600	1600	1600	1600	0
113	20240313	184600	2159002	1600	1600	1600	1600	0
114	20240313	184500	2159002	1600	1600	1600	1600	0
115	20240313	184400	2159002	1600	1600	1600	1600	0
116	20240313	184300	2159002	1600	1600	1600	1600	0
117	20240313	184200	2159002	1600	1600	1600	1600	0
118	20240313	184100	2159002	1600	1600	1600	1600	0
119	20240313	184000	2159002	1600	1600	1600	1600	0
120	20240313	183900	2159002	1600	1600	1600	1600	0
121	20240313	183800	2159002	1600	1600	1600	1600	0
122	20240313	183700	2159002	1600	1600	1600	1600	1
123	20240313	183600	2159002	1600	1600	1600	1600	0
124	20240313	183500	2159002	1600	1600	1600	1600	0
125	20240313	183400	2159002	1600	1600	1600	1600	0
126	20240313	183300	2159002	1600	1600	1600	1600	0
127	20240313	183200	2159002	1600	1600	1600	1600	0
128	20240313	183100	2159002	1600	1600	1600	1600	0
129	20240313	183000	2159002	1600	1600	1600	1600	0
130	20240313	182900	2159002	1600	1600	1600	1600	0
131	20240313	182800	2159002	1600	1600	1600	1600	0
132	20240313	182700	2159002	1600	1600	1600	1600	0
133	20240313	182600	2159002	1600	1600	1600	1600	0
134	20240313	182500	2159002	1600	1600	1600	1600	0
135	20240313	182400	2159002	1600	1600	1600	1600	0
136	20240313	182300	2159002	1600	1600	1600	1600	0
137	20240313	182200	2159002	1600	1600	1600	1600	0
138	20240313	182100	2159002	1600	1600	1600	1600	0
139	20240313	182000	2159002	1600	1600	1600	1600	0
140	20240313	181900	2159002	1600	1600	1600	1600	0
141	20240313	181800	2159002	1600	1600	1600	1600	0
142	20240313	181700	2159002	1600	1600	1600	1600	0
143	20240313	181600	2159002	1600	1600	1600	1600	0
144	20240313	181500	2159002	1600	1600	1600	1600	0
145	20240313	181400	2159002	1600	1600	1600	1600	0
146	20240313	181300	2159002	1600	1600	1600	1600	0
147	20240313	181200	2159002	1600	1600	1600	1600	0
148	20240313	181100	2159002	1600	1600	1600	1600	0
149	20240313	181000	2159002	1600	1600	1600	1600	0
150	20240313	180900	2159002	1600	1600	1600	1600	0
151	20240313	180800	2159002	1600	1600	1600	1600	0
152	20240313	180700	2159002	1600	1600	1600	1600	1
153	20240313	180600	2159002	1600	1600	1600	1600	0
154	20240313	180500	2159002	1600	1600	1600	1600	0
155	20240313	180400	2159002	1600	1600	1600	1600	0
156	20240313	180300	2159002	1600	1600	1600	1600	0
157	20240313	180200	2159002	1600	1600	1600	1600	0
158	20240313	180100	2159002	1600	1600	1600	1600	0
159	20240313	180000	2159002	1600	1600	1600	1600	0
160	20240313	175900	2159002	1600	1600	1600	1600	0
161	20240313	175800	2159002	1600	1600	1600	1600	0
162	20240313	175700	2159002	1600	1600	1600	1600	0
163	20240313	175600	2159002	1600	1600	1600	1600	0
164	20240313	175500	2159002	1600	1600	1600	1600	0
165	20240313	175400	2159002	1600	1600	1600	1600	0
166	20240313	175300	2159002	1600	1600	1600	1600	0
167	20240313	175200	2159002	1600	1600	1600	1600	0
168	20240313	175100	2159002	1600	1600	1600	1600	0
169	20240313	175000	2159002	1600	1600	1600	1600	0
170	20240313	174900	2159002	1600	1600	1600	1600	0
171	20240313	174800	2159002	1600	1600	1600	1600	0
172	20240313	174700	2159002	1600	1600	1600	1600	0
173	20240313	174600	2159002	1600	1600	1600	1600	0
174	20240313	174500	2159002	1600	1600	1600	1600	0
175	20240313	174400	2159002	1600	1600	1600	1600	0
176	20240313	174300	2159002	1600	1600	1600	1600	0
177	20240313	174200	2159002	1600	1600	1600	1600	0
178	20240313	174100	2159002	1600	1600	1600	1600	0
179	20240313	174000	2159002	1600	1600	1600	1600	0
180	20240313	173900	2159002	1600	1600	1600	1600	0
181	20240313	173800	2159002	1600	1600	1600	1600	0
182	20240313	173700	2159002	1600	1600	1600	1600	1
183	20240313	173600	2159002	1600	1600	1600	1600	0
184	20240313	173500	2159002	1600	1600	1600	1600	0
185	20240313	173400	2159002	1600	1600	1600	1600	0
186	20240313	173300	2159002	1600	1600	1600	1600	0
187	20240313	173200	2159002	1600	1600	1600	1600	0
188	20240313	173100	2159002	1600	1600	1600	1600	0
189	20240313	173000	2159002	1600	1600	1600	1600	0
190	20240313	172900	2159002	1600	1600	1600	1600	0
191	20240313	172800	2159002	1600	1600	1600	1600	0
192	20240313	172700	2159002	1600	1600	1600	1600	0
193	20240313	172600	2159002	1600	1600	1600	1600	0
194	20240313	172500	2159002	1600	1600	1600	1600	0
195	20240313	172400	2159002	1600	1600	1600	1600	0
196	20240313	172300	2159002	1600	1600	1600	1600	0
197	20240313	172200	2159002	1600	1600	1600	1600	0
198	20240313	172100	2159002	1600	1600	1600	1600	0
199	20240313	172000	2159002	1600	1600	1600	1600	0
200	20240313	171900	2159002	1600	1600	1600	1600	0
201	20240313	171800	2159002	1600	1600	1600	1600	0
202	20240313	171700	2159002	1600	1600	1600	1600	0
203	20240313	171600	2159002	1600	1600	1600	1600	0
204	20240313	171500	2159002	1600	1600	1600	1600	0
205	20240313	171400	2159002	1600	1600	1600	1600	0
206	20240313	171300	2159002	1600	1600	1600	1600	0
207	20240313	171200	2159002	1600	1600	1600	1600	0
208	20240313	171100	2159002	1600	1600	1600	1600	0
209	20240313	171000	2159002	1600	1600	1600	1600	0
210	20240313	170900	2159002	1600	1600	1600	1600	0
211	20240313	170800	2159002	1600	1600	1600	1600	0
212	20240313	170700	2159002	1600	1600	1600	1600	1
213	20240313	170600	2159002	1600	1600	1600	1600	0
214	20240313	170500	2159002	1600	1600	1600	1600	0
215	20240313	170400	2159002	1600	1600	1600	1600	0
216	20240313	170300	2159002	1600	1600	1600	1600	0
217	20240313	170200	2159002	1600	1600	1600	1600	0
218	20240313	170100	2159002	1600	1600	1600	1600	0
219	20240313	170000	2159002	1600	1600	1600	1600	0
220	20240313	165900	2159002	1600	1600	1600	1600	0
221	20240313	165800	2159002	1600	1600	1600	1600	0
222	20240313	165700	2159002	1600	1600	1600	1600	0
223	20240313	165600	2159002	1600	1600	1600	1600	0
224	20240313	165500	2159002	1600	1600	1600	1600	0
225	20240313	165400	2159002	1600	1600	1600	1600	0
226	20240313	165300	2159002	1600	1600	1600	1600	0
227	20240313	165200	2159002	1600	1600	1600	1600	0
228	20240313	165100	2159002	1600	1600	1600	1600	0
229	20240313	165000	2159002	1600	1600	1600	1600	0
230	20240313	164900	2159002	1600	1600	1600	1600	0
231	20240313	164800	2159002	1600	1600	1600	1600	0
232	20240313	164700	2159002	1600	1600	1600	1600	0
233	20240313	164600	2159002	1600	1600	1600	1600	0
234	20240313	164500	2159002	1600	1600	1600	1600	0
235	20240313	164400	2159002	1600	1600	1600	1600	0
236	20240313	164300	2159002	1600	1600	1600	1600	0
237	20240313	164200	2159002	1600	1600	1600	1600	0
238	20240313	164100	2159002	1600	1600	1600	1600	0
239	20240313	164000	2159002	1600	1600	1600	1600	0
240	20240313	163900	2159002	1600	1600	1600	1600	0
241	20240313	163800	2159002	1600	1600	1600	1600	0
242	20240313	163700	2159002	1600	1600	1600	1600	1
243	20240313	163600	2159002	1600	1600	1600	1600	0
244	20240313	163500	2159002	1600	1600	1600	1600	0
245	20240313	163400	2159002	1600	1600	1600	1600	0
246	20240313	163300	2159002	1600	1600	1600	1600	0
247	20240313	163200	2159002	1600	1600	1600	1600	0
248	20240313	163100	2159002	1600	1600	1600	1600	0
249	20240313	163000	2159002	1600	1600	1600	1600	0
250	20240313	162900	2159002	1600	1600	1600	1600	0
251	20240313	162800	2159002	1600	1600	1600	1600	0
252	20240313	162700	2159002	1600	1600	1600	1600	0
253	20240313	162600	2159002	1600	1600	1600	1600	0
254	20240313	162500	2159002	1600	1600	1600	1600	0
255	20240313	162400	2159002	1600	1600	1600	1600	0
256	20240313	162300	2159002	1600	1600	1600	1600	0
257	20240313	162200	2159002	1600	1600	1600	1600	0
258	20240313	162100	2159002	1600	1600	1600	1600	0
259	20240313	162000	2159002	1600	1600	1600	1600	0
260	20240313	161900	2159002	1600	1600	1600	1600	0
261	20240313	161800	2159002	1600	1600	1600	1600	0
262	20240313	161700	2159002	1600	1600	1600	1600	0
263	20240313	161600	2159002	1600	1600	1600	1600	0
264	20240313	161500	2159002	1600	1600	1600	1600	0
265	20240313	161400	2159002	1600	1600	1600	1600	0
266	20240313	161300	2159002	1600	1600	1600	1600	0
267	20240313	161200	2159002	1600	1600	1600	1600	0
268	20240313	161100	2159002	1600	1600	1600	1600	0
269	20240313	161000	2159002	1600	1600	1600	1600	0
270	20240313	160900	2159002	1600	1600	1600	1600	0
271	20240313	160800	2159002	1600	1600	1600	1600	0
272	20240313	160700	2159002	1600	1600	1600	1600	1
273	20240313	160600	2159002	1600	1600	1600	1600	0
274	20240313	160500	2159002	1600	1600	1600	1600	0
275	20240313	160400	2159002	1600	1600	1600	1600	0
276	20240313	160300	2159002	1600	1600	1600	1600	0
277	20240313	160200	2159002	1600	1600	1600	1600	0
278	20240313	160100	2159002	1600	1600	1600	1600	0
279	20240313	160000	2159002	1600	1600	1600	1600	0
280	20240313	155900	2159002	1600	1600	1600	1600	0
281	20240313	155800	2159002	1600	1600	1600	1600	0
282	20240313	155700	2159002	1600	1600	1600	1600	0
283	20240313	155600	2159002	1600	1600	1600	1600	0
284	20240313	155500	2159002	1600	1600	1600	1600	0
285	20240313	155400	2159002	1600	1600	1600	1600	0
286	20240313	155300	2159002	1600	1600	1600	1600	0
287	20240313	155200	2159002	1600	1600	1600	1600	0
288	20240313	155100	2159002	1600	1600	1600	1600	0
289	20240313	155000	2159002	1600	1600	1600	1600	0
290	20240313	154900	2159002	1600	1600	1600	1600	0
291	20240313	154800	2159002	1600	1600	1600	1600	0
292	20240313	154700	2159002	1600	1600	1600	1600	0
293	20240313	154600	2159002	1600	1600	1600	1600	0
294	20240313	154500	2159002	1600	1600	1600	1600	0
295	20240313	154400	2159002	1600	1600	1600	1600	0
296	20240313	154300	2159002	1600	1600	1600	1600	0
297	20240313	154200	2159002	1600	1600	1600	1600	0
298	20240313	154100	2159002	1600	1600	1600	1600	0
299	20240313	154000	2159002	1600	1600	1600	1600	0
300	20240313	153900	2159002	1600	1600	1600	1600	0
301	20240313	153800	2159002	1600	1600	1600	1600	0
302	20240313	153700	2159002	1600	1600	1600	1600	1
303	20240313	153600	2159002	1600	1600	1600	1600	0
304	20240313	153500	2159002	1600	1600	1600	1600	0
305	20240313	153400	2159002	1600	1600	1600	1600	0
306	20240313	153300	2159002	1600	1600	1600	1600	0
307	20240313	153200	2159002	1600	1600	1600	1600	0
308	20240313	153100	2159002	1600	1600	1600	1600	0
309	20240313	153000	2159002	1600	1600	1600	1600	0
310	20240313	152900	2159002	1600	1600	1600	1600	0
311	20240313	152800	2159002	1600	1600	1600	1600	0
312	20240313	152700	2159002	1600	1600	1600	1600	0
313	20240313	152600	2159002	1600	1600	1600	1600	0
314	20240313	152500	2159002	1600	1600	1600	1600	0
315	20240313	152400	2159002	1600	1600	1600	1600	0
316	20240313	152300	2159002	1600	1600	1600	1600	0
317	20240313	152200	2159002	1600	1600	1600	1600	0
318	20240313	152100	2159002	1600	1600	1600	1600	0
319	20240313	152000	2159002	1600	1600	1600	1600	0
320	20240313	151900	2159002	1600	1600	1600	1600	0
321	20240313	151800	2159002	1600	1600	1600	1600	0
322	20240313	151700	2159002	1600	1600	1600	1600	0
323	20240313	151600	2159002	1600	1600	1600	1600	0
324	20240313	151500	2159002	1600	1600	1600	1600	0
325	20240313	151400	2159002	1600	1600	1600	1600	0
326	20240313	151300	2159002	1600	1600	1600	1600	0
327	20240313	151200	2159002	1600	1600	1600	1600	0
328	20240313	151100	2159002	1600	1600	1600	1600	0
329	20240313	151000	2159002	1600	1600	1600	1600	0
330	20240313	150900	2159002	1600	1600	1600	1600	0
331	20240313	150800	2159002	1600	1600	1600	1600	0
332	20240313	150700	2159002	1600	1600	1600	1600	0
333	20240313	150600	2159002	1600	1600	1600	1600	0
334	20240313	150500	2159002	1600	1600	1600	1600	0
335	20240313	150400	2159002	1600	1600	1600	1600	0
336	20240313	150300	2159002	1600	1600	1600	1600	0
337	20240313	150200	2159002	1600	1600	1600	1600	0
338	20240313	150100	2159002	1600	1600	1600	1600	0
339	20240313	150000	2159002	1600	1600	1600	1600	0
340	20240313	145900	2159002	1600	1600	1600	1600	0
341	20240313	145800	2159002	1600	1600	1600	1600	0
342	20240313	145700	2159002	1600	1600	1600	1600	0
343	20240313	145600	2159002	1600	1600	1600	1600	0
344	20240313	145500	2159002	1600	1600	1600	1600	0
345	20240313	145400	2159002	1600	1600	1600	1600	0
346	20240313	145300	2159002	1600	1600	1600	1600	0
347	20240313	145200	2159002	1600	1600	1600	1600	0
348	20240313	145100	2159002	1600	1600	1600	1600	0
349	20240313	145000	2159002	1600	1600	1600	1600	0
350	20240313	144900	2159002	1600	1600	1600	1600	0
351	20240313	144800	2159002	1600	1600	1600	1600	0
352	20240313	144700	2159002	1600	1600	1600	1600	0
353	20240313	144600	2159002	1600	1600	1600	1600	0
354	20240313	144500	2159002	1600	1600	1600	1600	0
355	20240313	144400	2159002	1600	1600	1600	1600	0
356	20240313	144300	2159002	1600	1600	1600	1600	0
357	20240313	144200	2159002	1600	1600	1600	1600	0
358	20240313	144100	2159002	1600	1600	1600	1600	0
359	20240313	144000	2159002	1600	1600	1600	1600	0
360	20240313	143900	2159002	1600	1600	1600	1600	0
361	20240313	143800	2159002	1600	1600	1600	1600	0
362	20240313	143700	2159002	1600	1600	1600	1600	0
363	20240313	143600	2159002	1600	1600	1600	1600	0
364	20240313	143500	2159002	1600	1600	1600	1600	0
365	20240313	143400	2159002	1600	1600	1600	1600	0
366	20240313	143300	2159002	1600	1600	1600	1600	0
367	20240313	143200	2159002	1600	1600	1600	1600	0
368	20240313	143100	2159002	1600	1600	1600	1600	0
369	20240313	143000	2159002	1600	1600	1600	1600	0
370	20240313	142900	2159002	1600	1600	1600	1600	0
371	20240313	142800	2159002	1600	1600	1600	1600	0
372	20240313	142700	2159002	1600	1600	1600	1600	0
373	20240313	142600	2159002	1600	1600	1600	1600	0
374	20240313	142500	2159002	1600	1600	1600	1600	0
375	20240313	142400	2159002	1600	1600	1600	1600	0
376	20240313	142300	2159002	1600	1600	1600	1600	0
377	20240313	142200	2159002	1600	1600	1600	1600	0
378	20240313	142100	2159002	1600	1600	1600	1600	1
379	20240313	142000	2157402	1550	1550	1550	1550	0
380	20240313	141900	2157402	1550	1550	1550	1550	0
381	20240313	141800	2157402	1550	1550	1550	1550	0
382	20240313	141700	2157402	1550	1550	1550	1550	0
383	20240313	141600	2157402	1550	1550	1550	1550	0
384	20240313	141500	2157402	1550	1550	1550	1550	0
385	20240313	141400	2157402	1550	1550	1550	1550	0
386	20240313	141300	2157402	1550	1550	1550	1550	0
387	20240313	141200	2157402	1550	1550	1550	1550	0
388	20240313	141100	2157402	1550	1550	1550	1550	0
389	20240313	141000	2157402	1550	1550	1550	1550	0
390	20240313	140900	2157402	1550	1550	1550	1550	0
391	20240313	140800	2157402	1550	1550	1550	1550	0
392	20240313	140700	2157402	1550	1550	1550	1550	0
393	20240313	140600	2157402	1550	1550	1550	1550	0
394	20240313	140500	2157402	1550	1550	1550	1550	0
395	20240313	140400	2157402	1550	1550	1550	1550	0
396	20240313	140300	2157402	1550	1550	1550	1550	0
397	20240313	140200	2157402	1550	1550	1550	1550	0
398	20240313	140100	2157402	1550	1550	1550	1550	0
399	20240313	140000	2157402	1550	1550	1550	1550	0
400	20240313	135900	2157402	1550	1550	1550	1550	0
401	20240313	135800	2157402	1550	1550	1550	1550	65
402	20240313	135700	2056652	1550	1550	1550	1550	0
403	20240313	135600	2056652	1550	1550	1550	1550	100
404	20240313	135500	1901652	1550	1550	1550	1550	0
405	20240313	135400	1901652	1550	1550	1550	1550	0
406	20240313	135300	1901652	1550	1550	1550	1550	0
407	20240313	135200	1901652	1550	1550	1550	1550	0
408	20240313	135100	1901652	1550	1550	1550	1550	0
409	20240313	135000	1901652	1550	1550	1550	1550	0
410	20240313	134900	1901652	1550	1550	1550	1550	0
411	20240313	134800	1901652	1550	1550	1550	1550	0
412	20240313	134700	1901652	1550	1550	1550	1550	0
413	20240313	134600	1901652	1550	1550	1550	1550	0
414	20240313	134500	1901652	1550	1550	1550	1550	0
415	20240313	134400	1901652	1550	1550	1550	1550	0
416	20240313	134300	1901652	1550	1550	1550	1550	0
417	20240313	134200	1901652	1550	1550	1550	1550	0
418	20240313	134100	1901652	1550	1550	1550	1550	0
419	20240313	134000	1901652	1550	1550	1550	1550	0
420	20240313	133900	1901652	1550	1550	1550	1550	0
421	20240313	133800	1901652	1550	1550	1550	1550	0
422	20240313	133700	1901652	1550	1550	1550	1550	0
423	20240313	133600	1901652	1550	1550	1550	1550	0
424	20240313	133500	1901652	1550	1550	1550	1550	0
425	20240313	133400	1901652	1550	1550	1550	1550	0
426	20240313	133300	1901652	1550	1550	1550	1550	0
427	20240313	133200	1901652	1550	1550	1550	1550	0
428	20240313	133100	1901652	1550	1550	1550	1550	0
429	20240313	133000	1901652	1550	1550	1550	1550	0
430	20240313	132900	1901652	1550	1550	1550	1550	0
431	20240313	132800	1901652	1550	1550	1550	1550	0
432	20240313	132700	1901652	1550	1550	1550	1550	0
433	20240313	132600	1901652	1550	1550	1550	1550	0
434	20240313	132500	1901652	1550	1550	1550	1550	0
435	20240313	132400	1901652	1550	1550	1550	1550	0
436	20240313	132300	1901652	1550	1550	1550	1550	0
437	20240313	132200	1901652	1550	1550	1550	1550	0
438	20240313	132100	1901652	1550	1550	1550	1550	0
439	20240313	132000	1901652	1550	1550	1550	1550	0
440	20240313	131900	1901652	1550	1550	1550	1550	0
441	20240313	131800	1901652	1550	1550	1550	1550	0
442	20240313	131700	1901652	1550	1550	1550	1550	0
443	20240313	131600	1901652	1550	1550	1550	1550	0
444	20240313	131500	1901652	1550	1550	1550	1550	0
445	20240313	131400	1901652	1550	1550	1550	1550	0
446	20240313	131300	1901652	1550	1550	1550	1550	0
447	20240313	131200	1901652	1550	1550	1550	1550	0
448	20240313	131100	1901652	1550	1550	1550	1550	0
449	20240313	131000	1901652	1550	1550	1550	1550	0
450	20240313	130900	1901652	1550	1550	1550	1550	0
451	20240313	130800	1901652	1550	1550	1550	1550	0
452	20240313	130700	1901652	1550	1550	1550	1550	0
453	20240313	130600	1901652	1550	1550	1550	1550	0
454	20240313	130500	1901652	1550	1550	1550	1550	0
455	20240313	130400	1901652	1550	1550	1550	1550	0
456	20240313	130300	1901652	1550	1550	1550	1550	0
457	20240313	130200	1901652	1550	1550	1550	1550	0
458	20240313	130100	1901652	1550	1550	1550	1550	0
459	20240313	130000	1901652	1550	1550	1550	1550	0
460	20240313	125900	1901652	1550	1550	1550	1550	0
461	20240313	125800	1901652	1550	1550	1550	1550	0
462	20240313	125700	1901652	1550	1550	1550	1550	0
463	20240313	125600	1901652	1550	1550	1550	1550	0
464	20240313	125500	1901652	1550	1550	1550	1550	0
465	20240313	125400	1901652	1550	1550	1550	1550	0
466	20240313	125300	1901652	1550	1550	1550	1550	0
467	20240313	125200	1901652	1550	1550	1550	1550	0
468	20240313	125100	1901652	1550	1550	1550	1550	0
469	20240313	125000	1901652	1550	1550	1550	1550	0
470	20240313	124900	1901652	1550	1550	1550	1550	0
471	20240313	124800	1901652	1550	1550	1550	1550	0
472	20240313	124700	1901652	1550	1550	1550	1550	0
473	20240313	124600	1901652	1550	1550	1550	1550	0
474	20240313	124500	1901652	1550	1550	1550	1550	0
475	20240313	124400	1901652	1550	1550	1550	1550	0
476	20240313	124300	1901652	1550	1550	1550	1550	0
477	20240313	124200	1901652	1550	1550	1550	1550	0
478	20240313	124100	1901652	1550	1550	1550	1550	0
479	20240313	124000	1901652	1550	1550	1550	1550	0
480	20240313	123900	1901652	1550	1550	1550	1550	0
481	20240313	123800	1901652	1550	1550	1550	1550	0
482	20240313	123700	1901652	1550	1550	1550	1550	0
483	20240313	123600	1901652	1550	1550	1550	1550	0
484	20240313	123500	1901652	1550	1550	1550	1550	0
485	20240313	123400	1901652	1550	1550	1550	1550	0
486	20240313	123300	1901652	1550	1550	1550	1550	0
487	20240313	123200	1901652	1550	1550	1550	1550	0
488	20240313	123100	1901652	1550	1550	1550	1550	0
489	20240313	123000	1901652	1550	1550	1550	1550	0
490	20240313	122900	1901652	1550	1550	1550	1550	0
491	20240313	122800	1901652	1550	1550	1550	1550	1
492	20240313	122700	1900102	1460	1460	1460	1460	0
493	20240313	122600	1900102	1460	1460	1460	1460	0
494	20240313	122500	1900102	1460	1460	1460	1460	0
495	20240313	122400	1900102	1460	1460	1460	1460	0
496	20240313	122300	1900102	1460	1460	1460	1460	0
497	20240313	122200	1900102	1460	1460	1460	1460	0
498	20240313	122100	1900102	1460	1460	1460	1460	0
499	20240313	122000	1900102	1460	1460	1460	1460	0
500	20240313	121900	1900102	1460	1460	1460	1460	0
501	20240313	121800	1900102	1460	1470	1470	1460	100
502	20240313	121700	1754092	1550	1550	1550	1550	0
503	20240313	121600	1754092	1550	1550	1550	1550	0
504	20240313	121500	1754092	1550	1550	1550	1550	0
505	20240313	121400	1754092	1550	1550	1550	1550	0
506	20240313	121300	1754092	1550	1550	1550	1550	0
507	20240313	121200	1754092	1550	1550	1550	1550	0
508	20240313	121100	1754092	1550	1550	1550	1550	0
509	20240313	121000	1754092	1550	1550	1550	1550	1
510	20240313	120900	1752542	1550	1550	1550	1550	1
511	20240313	120800	1750992	1500	1500	1500	1500	0
512	20240313	120700	1750992	1500	1500	1500	1500	0
513	20240313	120600	1750992	1500	1500	1500	1500	0
514	20240313	120500	1750992	1500	1500	1500	1500	0
515	20240313	120400	1750992	1500	1500	1500	1500	0
516	20240313	120300	1750992	1500	1500	1500	1500	0
517	20240313	120200	1750992	1500	1500	1500	1500	0
518	20240313	120100	1750992	1500	1500	1500	1500	0
519	20240313	120000	1750992	1500	1500	1500	1500	0
520	20240313	115900	1750992	1500	1500	1500	1500	0
521	20240313	115800	1750992	1500	1500	1500	1500	0
522	20240313	115700	1750992	1500	1500	1500	1500	0
523	20240313	115600	1750992	1500	1500	1500	1500	0
524	20240313	115500	1750992	1500	1500	1500	1500	0
525	20240313	115400	1750992	1500	1500	1500	1500	0
526	20240313	115300	1750992	1500	1500	1500	1500	0
527	20240313	115200	1750992	1500	1500	1500	1500	0
528	20240313	115100	1750992	1500	1500	1500	1500	0
529	20240313	115000	1750992	1500	1500	1500	1500	0
530	20240313	114900	1750992	1500	1500	1500	1500	0
531	20240313	114800	1750992	1500	1500	1500	1500	0
532	20240313	114700	1750992	1500	1500	1500	1500	0
533	20240313	114600	1750992	1500	1500	1500	1500	0
534	20240313	114500	1750992	1500	1500	1500	1500	0
535	20240313	114400	1750992	1500	1500	1500	1500	0
536	20240313	114300	1750992	1500	1500	1500	1500	0
537	20240313	114200	1750992	1500	1500	1500	1500	0
538	20240313	114100	1750992	1500	1500	1500	1500	0
539	20240313	114000	1750992	1500	1500	1500	1500	0
540	20240313	113900	1750992	1500	1500	1500	1500	0
541	20240313	113800	1750992	1500	1500	1500	1500	0
542	20240313	113700	1750992	1500	1500	1500	1500	0
543	20240313	113600	1750992	1500	1500	1500	1500	0
544	20240313	113500	1750992	1500	1500	1500	1500	0
545	20240313	113400	1750992	1500	1500	1500	1500	0
546	20240313	113300	1750992	1500	1550	1550	1500	101
547	20240313	113200	1599442	1600	1600	1600	1600	0
548	20240313	113100	1599442	1600	1600	1600	1600	0
549	20240313	113000	1599442	1600	1600	1600	1600	0
550	20240313	112900	1599442	1600	1600	1600	1600	0
551	20240313	112800	1599442	1600	1600	1600	1600	0
552	20240313	112700	1599442	1600	1600	1600	1600	0
553	20240313	112600	1599442	1600	1600	1600	1600	0
554	20240313	112500	1599442	1600	1600	1600	1600	0
555	20240313	112400	1599442	1600	1600	1600	1600	0
556	20240313	112300	1599442	1600	1600	1600	1600	0
557	20240313	112200	1599442	1600	1600	1600	1600	0
558	20240313	112100	1599442	1600	1600	1600	1600	0
559	20240313	112000	1599442	1600	1600	1600	1600	0
560	20240313	111900	1599442	1600	1600	1600	1600	0
561	20240313	111800	1599442	1600	1600	1600	1600	0
562	20240313	111700	1599442	1600	1600	1600	1600	0
563	20240313	111600	1599442	1600	1600	1600	1600	0
564	20240313	111500	1599442	1600	1600	1600	1600	0
565	20240313	111400	1599442	1600	1600	1600	1600	0
566	20240313	111300	1599442	1600	1600	1600	1600	0
567	20240313	111200	1599442	1600	1600	1600	1600	0
568	20240313	111100	1599442	1600	1600	1600	1600	0
569	20240313	111000	1599442	1600	1600	1600	1600	0
570	20240313	110900	1599442	1600	1600	1600	1600	0
571	20240313	110800	1599442	1600	1600	1600	1600	0
572	20240313	110700	1599442	1600	1600	1600	1600	0
573	20240313	110600	1599442	1600	1600	1600	1600	0
574	20240313	110500	1599442	1600	1600	1600	1600	0
575	20240313	110400	1599442	1600	1600	1600	1600	0
576	20240313	110300	1599442	1600	1600	1600	1600	0
577	20240313	110200	1599442	1600	1600	1600	1600	0
578	20240313	110100	1599442	1600	1600	1600	1600	0
579	20240313	110000	1599442	1600	1600	1600	1600	0
580	20240313	105900	1599442	1600	1600	1600	1600	0
581	20240313	105800	1599442	1600	1600	1600	1600	0
582	20240313	105700	1599442	1600	1600	1600	1600	0
583	20240313	105600	1599442	1600	1600	1600	1600	0
584	20240313	105500	1599442	1600	1600	1600	1600	0
585	20240313	105400	1599442	1600	1600	1600	1600	0
586	20240313	105300	1599442	1600	1600	1600	1600	0
587	20240313	105200	1599442	1600	1600	1600	1600	0
588	20240313	105100	1599442	1600	1600	1600	1600	0
589	20240313	105000	1599442	1600	1600	1600	1600	0
590	20240313	104900	1599442	1600	1600	1600	1600	0
591	20240313	104800	1599442	1600	1600	1600	1600	0
592	20240313	104700	1599442	1600	1600	1600	1600	0
593	20240313	104600	1599442	1600	1600	1600	1600	0
594	20240313	104500	1599442	1600	1600	1600	1600	0
595	20240313	104400	1599442	1600	1600	1600	1600	0
596	20240313	104300	1599442	1600	1600	1600	1600	0
597	20240313	104200	1599442	1600	1600	1600	1600	0
598	20240313	104100	1599442	1600	1600	1600	1600	0
599	20240313	104000	1599442	1600	1600	1600	1600	0
600	20240313	103900	1599442	1600	1600	1600	1600	0
601	20240313	103800	1599442	1600	1600	1600	1600	1
602	20240313	103700	1597842	1550	1550	1550	1550	0
603	20240313	103600	1597842	1550	1550	1550	1550	0
604	20240313	103500	1597842	1550	1550	1550	1550	0
605	20240313	103400	1597842	1550	1550	1550	1550	0
606	20240313	103300	1597842	1550	1550	1550	1550	718
607	20240313	103200	484942	1550	1550	1550	1550	0
608	20240313	103100	484942	1550	1550	1550	1550	0
609	20240313	103000	484942	1550	1550	1550	1550	0
610	20240313	102900	484942	1550	1550	1550	1550	0
611	20240313	102800	484942	1550	1550	1550	1550	0
612	20240313	102700	484942	1550	1550	1550	1550	0
613	20240313	102600	484942	1550	1550	1550	1550	0
614	20240313	102500	484942	1550	1550	1550	1550	0
615	20240313	102400	484942	1550	1550	1550	1550	0
616	20240313	102300	484942	1550	1550	1550	1550	0
617	20240313	102200	484942	1550	1550	1550	1550	0
618	20240313	102100	484942	1550	1550	1550	1550	0
619	20240313	102000	484942	1550	1550	1550	1550	0
620	20240313	101900	484942	1550	1550	1550	1550	0
621	20240313	101800	484942	1550	1550	1550	1550	0
622	20240313	101700	484942	1550	1550	1550	1550	0
623	20240313	101600	484942	1550	1550	1550	1550	0
624	20240313	101500	484942	1550	1550	1550	1550	0
625	20240313	101400	484942	1550	1550	1550	1550	0
626	20240313	101300	484942	1550	1550	1550	1550	0
627	20240313	101200	484942	1550	1550	1550	1550	0
628	20240313	101100	484942	1550	1550	1550	1550	0
629	20240313	101000	484942	1550	1550	1550	1550	0
630	20240313	100900	484942	1550	1550	1550	1550	0
631	20240313	100800	484942	1550	1550	1550	1550	0
632	20240313	100700	484942	1550	1550	1550	1550	0
633	20240313	100600	484942	1550	1550	1550	1550	0
634	20240313	100500	484942	1550	1550	1550	1550	0
635	20240313	100400	484942	1550	1550	1550	1550	0
636	20240313	100300	484942	1550	1550	1550	1550	0
637	20240313	100200	484942	1550	1550	1550	1550	0
638	20240313	100100	484942	1550	1550	1550	1550	0
639	20240313	100000	484942	1550	1550	1550	1550	0
640	20240313	095900	484942	1550	1550	1550	1550	0
641	20240313	095800	484942	1550	1550	1550	1550	0
642	20240313	095700	484942	1550	1550	1550	1550	0
643	20240313	095600	484942	1550	1550	1550	1550	0
644	20240313	095500	484942	1550	1550	1550	1550	0
645	20240313	095400	484942	1550	1550	1550	1550	0
646	20240313	095300	484942	1550	1550	1550	1550	0
647	20240313	095200	484942	1550	1550	1550	1550	0
648	20240313	095100	484942	1550	1550	1550	1550	0
649	20240313	095000	484942	1550	1550	1550	1550	0
650	20240313	094900	484942	1550	1550	1550	1550	0
651	20240313	094800	484942	1550	1550	1550	1550	0
652	20240313	094700	484942	1550	1550	1550	1550	0
653	20240313	094600	484942	1550	1550	1550	1550	0
654	20240313	094500	484942	1550	1550	1550	1550	0
655	20240313	094400	484942	1550	1500	1550	1500	111
656	20240313	094300	318392	1550	1550	1550	1550	100
657	20240313	094200	163392	1600	1600	1600	1600	0
658	20240313	094100	163392	1600	1600	1600	1600	0
659	20240313	094000	163392	1600	1600	1600	1600	0
660	20240313	093900	163392	1600	1600	1600	1600	0
661	20240313	093800	163392	1600	1600	1600	1600	0
662	20240313	093700	163392	1600	1600	1600	1600	100
663	20240313	093600	3392	1696	1696	1696	1696	0
664	20240313	093500	3392	1696	1696	1696	1696	0
665	20240313	093400	3392	1696	1696	1696	1696	0
666	20240313	093300	3392	1696	1696	1696	1696	0
667	20240313	093200	3392	1696	1696	1696	1696	0
668	20240313	093100	3392	1696	1696	1696	1696	0
669	20240313	093000	3392	1696	1696	1696	1696	0
670	20240313	092900	3392	1696	1696	1696	1696	0
671	20240313	092800	3392	1696	1696	1696	1696	0
672	20240313	092700	3392	1696	1696	1696	1696	0
673	20240313	092600	3392	1696	1696	1696	1696	0
674	20240313	092500	3392	1696	1696	1696	1696	0
675	20240313	092400	3392	1696	1696	1696	1696	0
676	20240313	092300	3392	1696	1696	1696	1696	0
677	20240313	092200	3392	1696	1696	1696	1696	0
678	20240313	092100	3392	1696	1696	1696	1696	0
679	20240313	092000	3392	1696	1696	1696	1696	0
680	20240313	091900	3392	1696	1696	1696	1696	0
681	20240313	091800	3392	1696	1696	1696	1696	0
682	20240313	091700	3392	1696	1696	1696	1696	0
683	20240313	091600	3392	1696	1696	1696	1696	0
684	20240313	091500	3392	1696	1696	1696	1696	0
685	20240313	091400	3392	1696	1696	1696	1696	0
686	20240313	091300	3392	1696	1696	1696	1696	0
687	20240313	091200	3392	1696	1696	1696	1696	1
688	20240313	091100	1696	1696	1696	1696	1696	0
689	20240313	091000	1696	1696	1696	1696	1696	0
690	20240313	090900	1696	1696	1696	1696	1696	1
691	20240313	090800	0	1681	1681	1681	1681	0
692	20240313	090700	0	1681	1681	1681	1681	0
693	20240313	090600	0	1681	1681	1681	1681	0
694	20240313	090500	0	1681	1681	1681	1681	0
695	20240313	090400	0	1681	1681	1681	1681	0
696	20240313	090300	0	1681	1681	1681	1681	0
697	20240313	090200	0	1681	1681	1681	1681	0
698	20240313	090100	0	1681	1681	1681	1681	0
699	20240313	090000	0	1681	1681	1681	1681	0