KissMeData/222670/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	204000	13704020	5920	5870	5920	5870	1182
3	20240304	203900	13704020	5920	5920	5920	5920	0
4	20240304	203800	13704020	5920	5920	5920	5920	0
5	20240304	203700	13704020	5920	5920	5920	5920	0
6	20240304	203600	13704020	5920	5920	5920	5920	0
7	20240304	203500	13704020	5920	5920	5920	5920	0
8	20240304	203400	13704020	5920	5920	5920	5920	0
9	20240304	203300	13704020	5920	5920	5920	5920	0
10	20240304	203200	13704020	5920	5920	5920	5920	0
11	20240304	203100	13704020	5920	5920	5920	5920	0
12	20240304	203000	13704020	5920	5920	5920	5920	0
13	20240304	202900	13704020	5920	5920	5920	5920	0
14	20240304	202800	13704020	5920	5920	5920	5920	0
15	20240304	202700	13704020	5920	5920	5920	5920	0
16	20240304	202600	13704020	5920	5920	5920	5920	0
17	20240304	202500	13704020	5920	5920	5920	5920	0
18	20240304	202400	13704020	5920	5920	5920	5920	0
19	20240304	202300	13704020	5920	5920	5920	5920	0
20	20240304	202200	13704020	5920	5920	5920	5920	0
21	20240304	202100	13704020	5920	5920	5920	5920	0
22	20240304	202000	13704020	5920	5920	5920	5920	0
23	20240304	201900	13704020	5920	5920	5920	5920	0
24	20240304	201800	13704020	5920	5920	5920	5920	0
25	20240304	201700	13704020	5920	5920	5920	5920	0
26	20240304	201600	13704020	5920	5920	5920	5920	0
27	20240304	201500	13704020	5920	5920	5920	5920	0
28	20240304	201400	13704020	5920	5920	5920	5920	0
29	20240304	201300	13704020	5920	5920	5920	5920	0
30	20240304	201200	13704020	5920	5920	5920	5920	0
31	20240304	201100	13704020	5920	5920	5920	5920	0
32	20240304	201000	13704020	5920	5870	5920	5870	1182
33	20240304	200900	13704020	5920	5920	5920	5920	0
34	20240304	200800	13704020	5920	5920	5920	5920	0
35	20240304	200700	13704020	5920	5920	5920	5920	0
36	20240304	200600	13704020	5920	5920	5920	5920	0
37	20240304	200500	13704020	5920	5920	5920	5920	0
38	20240304	200400	13704020	5920	5920	5920	5920	0
39	20240304	200300	13704020	5920	5920	5920	5920	0
40	20240304	200200	13704020	5920	5920	5920	5920	0
41	20240304	200100	13704020	5920	5920	5920	5920	0
42	20240304	200000	13704020	5920	5920	5920	5920	0
43	20240304	195900	13704020	5920	5920	5920	5920	0
44	20240304	195800	13704020	5920	5920	5920	5920	0
45	20240304	195700	13704020	5920	5920	5920	5920	0
46	20240304	195600	13704020	5920	5920	5920	5920	0
47	20240304	195500	13704020	5920	5920	5920	5920	0
48	20240304	195400	13704020	5920	5920	5920	5920	0
49	20240304	195300	13704020	5920	5920	5920	5920	0
50	20240304	195200	13704020	5920	5920	5920	5920	0
51	20240304	195100	13704020	5920	5920	5920	5920	0
52	20240304	195000	13704020	5920	5920	5920	5920	0
53	20240304	194900	13704020	5920	5920	5920	5920	0
54	20240304	194800	13704020	5920	5920	5920	5920	0
55	20240304	194700	13704020	5920	5920	5920	5920	0
56	20240304	194600	13704020	5920	5920	5920	5920	0
57	20240304	194500	13704020	5920	5920	5920	5920	0
58	20240304	194400	13704020	5920	5920	5920	5920	0
59	20240304	194300	13704020	5920	5920	5920	5920	0
60	20240304	194200	13704020	5920	5920	5920	5920	0
61	20240304	194100	13704020	5920	5920	5920	5920	0
62	20240304	194000	13704020	5920	5870	5920	5870	1182
63	20240304	193900	13704020	5920	5920	5920	5920	0
64	20240304	193800	13704020	5920	5920	5920	5920	0
65	20240304	193700	13704020	5920	5920	5920	5920	0
66	20240304	193600	13704020	5920	5920	5920	5920	0
67	20240304	193500	13704020	5920	5920	5920	5920	0
68	20240304	193400	13704020	5920	5920	5920	5920	0
69	20240304	193300	13704020	5920	5920	5920	5920	0
70	20240304	193200	13704020	5920	5920	5920	5920	0
71	20240304	193100	13704020	5920	5920	5920	5920	0
72	20240304	193000	13704020	5920	5920	5920	5920	0
73	20240304	192900	13704020	5920	5920	5920	5920	0
74	20240304	192800	13704020	5920	5920	5920	5920	0
75	20240304	192700	13704020	5920	5920	5920	5920	0
76	20240304	192600	13704020	5920	5920	5920	5920	0
77	20240304	192500	13704020	5920	5920	5920	5920	0
78	20240304	192400	13704020	5920	5920	5920	5920	0
79	20240304	192300	13704020	5920	5920	5920	5920	0
80	20240304	192200	13704020	5920	5920	5920	5920	0
81	20240304	192100	13704020	5920	5920	5920	5920	0
82	20240304	192000	13704020	5920	5920	5920	5920	0
83	20240304	191900	13704020	5920	5920	5920	5920	0
84	20240304	191800	13704020	5920	5920	5920	5920	0
85	20240304	191700	13704020	5920	5920	5920	5920	0
86	20240304	191600	13704020	5920	5920	5920	5920	0
87	20240304	191500	13704020	5920	5920	5920	5920	0
88	20240304	191400	13704020	5920	5920	5920	5920	0
89	20240304	191300	13704020	5920	5920	5920	5920	0
90	20240304	191200	13704020	5920	5920	5920	5920	0
91	20240304	191100	13704020	5920	5920	5920	5920	0
92	20240304	191000	13704020	5920	5870	5920	5870	1182
93	20240304	190900	13704020	5920	5920	5920	5920	0
94	20240304	190800	13704020	5920	5920	5920	5920	0
95	20240304	190700	13704020	5920	5920	5920	5920	0
96	20240304	190600	13704020	5920	5920	5920	5920	0
97	20240304	190500	13704020	5920	5920	5920	5920	0
98	20240304	190400	13704020	5920	5920	5920	5920	0
99	20240304	190300	13704020	5920	5920	5920	5920	0
100	20240304	190200	13704020	5920	5920	5920	5920	0
101	20240304	190100	13704020	5920	5920	5920	5920	0
102	20240304	190000	13704020	5920	5920	5920	5920	0
103	20240304	185900	13704020	5920	5920	5920	5920	0
104	20240304	185800	13704020	5920	5920	5920	5920	0
105	20240304	185700	13704020	5920	5920	5920	5920	0
106	20240304	185600	13704020	5920	5920	5920	5920	0
107	20240304	185500	13704020	5920	5920	5920	5920	0
108	20240304	185400	13704020	5920	5920	5920	5920	0
109	20240304	185300	13704020	5920	5920	5920	5920	0
110	20240304	185200	13704020	5920	5920	5920	5920	0
111	20240304	185100	13704020	5920	5920	5920	5920	0
112	20240304	185000	13704020	5920	5920	5920	5920	0
113	20240304	184900	13704020	5920	5920	5920	5920	0
114	20240304	184800	13704020	5920	5920	5920	5920	0
115	20240304	184700	13704020	5920	5920	5920	5920	0
116	20240304	184600	13704020	5920	5920	5920	5920	0
117	20240304	184500	13704020	5920	5920	5920	5920	0
118	20240304	184400	13704020	5920	5920	5920	5920	0
119	20240304	184300	13704020	5920	5920	5920	5920	0
120	20240304	184200	13704020	5920	5920	5920	5920	0
121	20240304	184100	13704020	5920	5920	5920	5920	0
122	20240304	184000	13704020	5920	5870	5920	5870	1182
123	20240304	183900	13704020	5920	5920	5920	5920	0
124	20240304	183800	13704020	5920	5920	5920	5920	0
125	20240304	183700	13704020	5920	5920	5920	5920	0
126	20240304	183600	13704020	5920	5920	5920	5920	0
127	20240304	183500	13704020	5920	5920	5920	5920	0
128	20240304	183400	13704020	5920	5920	5920	5920	0
129	20240304	183300	13704020	5920	5920	5920	5920	0
130	20240304	183200	13704020	5920	5920	5920	5920	0
131	20240304	183100	13704020	5920	5920	5920	5920	0
132	20240304	183000	13704020	5920	5920	5920	5920	0
133	20240304	182900	13704020	5920	5920	5920	5920	0
134	20240304	182800	13704020	5920	5920	5920	5920	0
135	20240304	182700	13704020	5920	5920	5920	5920	0
136	20240304	182600	13704020	5920	5920	5920	5920	0
137	20240304	182500	13704020	5920	5920	5920	5920	0
138	20240304	182400	13704020	5920	5920	5920	5920	0
139	20240304	182300	13704020	5920	5920	5920	5920	0
140	20240304	182200	13704020	5920	5920	5920	5920	0
141	20240304	182100	13704020	5920	5920	5920	5920	0
142	20240304	182000	13704020	5920	5920	5920	5920	0
143	20240304	181900	13704020	5920	5920	5920	5920	0
144	20240304	181800	13704020	5920	5920	5920	5920	0
145	20240304	181700	13704020	5920	5920	5920	5920	0
146	20240304	181600	13704020	5920	5920	5920	5920	0
147	20240304	181500	13704020	5920	5920	5920	5920	0
148	20240304	181400	13704020	5920	5920	5920	5920	0
149	20240304	181300	13704020	5920	5920	5920	5920	0
150	20240304	181200	13704020	5920	5920	5920	5920	0
151	20240304	181100	13704020	5920	5920	5920	5920	0
152	20240304	181000	13704020	5920	5870	5920	5870	1182
153	20240304	180900	13704020	5920	5920	5920	5920	0
154	20240304	180800	13704020	5920	5920	5920	5920	0
155	20240304	180700	13704020	5920	5920	5920	5920	0
156	20240304	180600	13704020	5920	5920	5920	5920	0
157	20240304	180500	13704020	5920	5920	5920	5920	0
158	20240304	180400	13704020	5920	5920	5920	5920	0
159	20240304	180300	13704020	5920	5920	5920	5920	0
160	20240304	180200	13704020	5920	5920	5920	5920	0
161	20240304	180100	13704020	5920	5920	5920	5920	0
162	20240304	180000	13704020	5920	5920	5920	5920	0
163	20240304	175900	13704020	5920	5920	5920	5920	0
164	20240304	175800	13704020	5920	5920	5920	5920	0
165	20240304	175700	13704020	5920	5920	5920	5920	0
166	20240304	175600	13704020	5920	5920	5920	5920	0
167	20240304	175500	13704020	5920	5920	5920	5920	0
168	20240304	175400	13704020	5920	5920	5920	5920	0
169	20240304	175300	13704020	5920	5920	5920	5920	0
170	20240304	175200	13704020	5920	5920	5920	5920	0
171	20240304	175100	13704020	5920	5920	5920	5920	0
172	20240304	175000	13704020	5920	5920	5920	5920	0
173	20240304	174900	13704020	5920	5920	5920	5920	0
174	20240304	174800	13704020	5920	5920	5920	5920	0
175	20240304	174700	13704020	5920	5920	5920	5920	0
176	20240304	174600	13704020	5920	5920	5920	5920	0
177	20240304	174500	13704020	5920	5920	5920	5920	0
178	20240304	174400	13704020	5920	5920	5920	5920	0
179	20240304	174300	13704020	5920	5920	5920	5920	0
180	20240304	174200	13704020	5920	5920	5920	5920	0
181	20240304	174100	13704020	5920	5920	5920	5920	0
182	20240304	174000	13704020	5920	5870	5920	5870	1182
183	20240304	173900	13704020	5920	5920	5920	5920	0
184	20240304	173800	13704020	5920	5920	5920	5920	0
185	20240304	173700	13704020	5920	5920	5920	5920	0
186	20240304	173600	13704020	5920	5920	5920	5920	0
187	20240304	173500	13704020	5920	5920	5920	5920	0
188	20240304	173400	13704020	5920	5920	5920	5920	0
189	20240304	173300	13704020	5920	5920	5920	5920	0
190	20240304	173200	13704020	5920	5920	5920	5920	0
191	20240304	173100	13704020	5920	5920	5920	5920	0
192	20240304	173000	13704020	5920	5920	5920	5920	0
193	20240304	172900	13704020	5920	5920	5920	5920	0
194	20240304	172800	13704020	5920	5920	5920	5920	0
195	20240304	172700	13704020	5920	5920	5920	5920	0
196	20240304	172600	13704020	5920	5920	5920	5920	0
197	20240304	172500	13704020	5920	5920	5920	5920	0
198	20240304	172400	13704020	5920	5920	5920	5920	0
199	20240304	172300	13704020	5920	5920	5920	5920	0
200	20240304	172200	13704020	5920	5920	5920	5920	0
201	20240304	172100	13704020	5920	5920	5920	5920	0
202	20240304	172000	13704020	5920	5920	5920	5920	0
203	20240304	171900	13704020	5920	5920	5920	5920	0
204	20240304	171800	13704020	5920	5920	5920	5920	0
205	20240304	171700	13704020	5920	5920	5920	5920	0
206	20240304	171600	13704020	5920	5920	5920	5920	0
207	20240304	171500	13704020	5920	5920	5920	5920	0
208	20240304	171400	13704020	5920	5920	5920	5920	0
209	20240304	171300	13704020	5920	5920	5920	5920	0
210	20240304	171200	13704020	5920	5920	5920	5920	0
211	20240304	171100	13704020	5920	5920	5920	5920	0
212	20240304	171000	13704020	5920	5870	5920	5870	1182
213	20240304	170900	13704020	5920	5920	5920	5920	0
214	20240304	170800	13704020	5920	5920	5920	5920	0
215	20240304	170700	13704020	5920	5920	5920	5920	0
216	20240304	170600	13704020	5920	5920	5920	5920	0
217	20240304	170500	13704020	5920	5920	5920	5920	0
218	20240304	170400	13704020	5920	5920	5920	5920	0
219	20240304	170300	13704020	5920	5920	5920	5920	0
220	20240304	170200	13704020	5920	5920	5920	5920	0
221	20240304	170100	13704020	5920	5920	5920	5920	0
222	20240304	170000	13704020	5920	5920	5920	5920	0
223	20240304	165900	13704020	5920	5920	5920	5920	0
224	20240304	165800	13704020	5920	5920	5920	5920	0
225	20240304	165700	13704020	5920	5920	5920	5920	0
226	20240304	165600	13704020	5920	5920	5920	5920	0
227	20240304	165500	13704020	5920	5920	5920	5920	0
228	20240304	165400	13704020	5920	5920	5920	5920	0
229	20240304	165300	13704020	5920	5920	5920	5920	0
230	20240304	165200	13704020	5920	5920	5920	5920	0
231	20240304	165100	13704020	5920	5920	5920	5920	0
232	20240304	165000	13704020	5920	5920	5920	5920	0
233	20240304	164900	13704020	5920	5920	5920	5920	0
234	20240304	164800	13704020	5920	5920	5920	5920	0
235	20240304	164700	13704020	5920	5920	5920	5920	0
236	20240304	164600	13704020	5920	5920	5920	5920	0
237	20240304	164500	13704020	5920	5920	5920	5920	0
238	20240304	164400	13704020	5920	5920	5920	5920	0
239	20240304	164300	13704020	5920	5920	5920	5920	0
240	20240304	164200	13704020	5920	5920	5920	5920	0
241	20240304	164100	13704020	5920	5920	5920	5920	0
242	20240304	164000	13704020	5920	5870	5920	5870	1182
243	20240304	163900	13704020	5920	5920	5920	5920	0
244	20240304	163800	13704020	5920	5920	5920	5920	0
245	20240304	163700	13704020	5920	5920	5920	5920	0
246	20240304	163600	13704020	5920	5920	5920	5920	0
247	20240304	163500	13704020	5920	5920	5920	5920	0
248	20240304	163400	13704020	5920	5920	5920	5920	0
249	20240304	163300	13704020	5920	5920	5920	5920	0
250	20240304	163200	13704020	5920	5920	5920	5920	0
251	20240304	163100	13704020	5920	5920	5920	5920	0
252	20240304	163000	13704020	5920	5920	5920	5920	0
253	20240304	162900	13704020	5920	5920	5920	5920	0
254	20240304	162800	13704020	5920	5920	5920	5920	0
255	20240304	162700	13704020	5920	5920	5920	5920	0
256	20240304	162600	13704020	5920	5920	5920	5920	0
257	20240304	162500	13704020	5920	5920	5920	5920	0
258	20240304	162400	13704020	5920	5920	5920	5920	0
259	20240304	162300	13704020	5920	5920	5920	5920	0
260	20240304	162200	13704020	5920	5920	5920	5920	0
261	20240304	162100	13704020	5920	5920	5920	5920	0
262	20240304	162000	13704020	5920	5920	5920	5920	0
263	20240304	161900	13704020	5920	5920	5920	5920	0
264	20240304	161800	13704020	5920	5920	5920	5920	0
265	20240304	161700	13704020	5920	5920	5920	5920	0
266	20240304	161600	13704020	5920	5920	5920	5920	0
267	20240304	161500	13704020	5920	5920	5920	5920	0
268	20240304	161400	13704020	5920	5920	5920	5920	0
269	20240304	161300	13704020	5920	5920	5920	5920	0
270	20240304	161200	13704020	5920	5920	5920	5920	0
271	20240304	161100	13704020	5920	5920	5920	5920	0
272	20240304	161000	13704020	5920	5870	5920	5870	1182
273	20240304	160900	13704020	5920	5920	5920	5920	0
274	20240304	160800	13704020	5920	5920	5920	5920	0
275	20240304	160700	13704020	5920	5920	5920	5920	0
276	20240304	160600	13704020	5920	5920	5920	5920	0
277	20240304	160500	13704020	5920	5920	5920	5920	0
278	20240304	160400	13704020	5920	5920	5920	5920	0
279	20240304	160300	13704020	5920	5920	5920	5920	0
280	20240304	160200	13704020	5920	5920	5920	5920	0
281	20240304	160100	13704020	5920	5920	5920	5920	0
282	20240304	160000	13704020	5920	5920	5920	5920	0
283	20240304	155900	13704020	5920	5920	5920	5920	0
284	20240304	155800	13704020	5920	5920	5920	5920	0
285	20240304	155700	13704020	5920	5920	5920	5920	0
286	20240304	155600	13704020	5920	5920	5920	5920	0
287	20240304	155500	13704020	5920	5920	5920	5920	0
288	20240304	155400	13704020	5920	5920	5920	5920	0
289	20240304	155300	13704020	5920	5920	5920	5920	0
290	20240304	155200	13704020	5920	5920	5920	5920	0
291	20240304	155100	13704020	5920	5920	5920	5920	0
292	20240304	155000	13704020	5920	5920	5920	5920	0
293	20240304	154900	13704020	5920	5920	5920	5920	0
294	20240304	154800	13704020	5920	5920	5920	5920	0
295	20240304	154700	13704020	5920	5920	5920	5920	0
296	20240304	154600	13704020	5920	5920	5920	5920	0
297	20240304	154500	13704020	5920	5920	5920	5920	0
298	20240304	154400	13704020	5920	5920	5920	5920	0
299	20240304	154300	13704020	5920	5920	5920	5920	0
300	20240304	154200	13704020	5920	5920	5920	5920	0
301	20240304	154100	13704020	5920	5920	5920	5920	0
302	20240304	154000	13704020	5920	5870	5920	5870	1182
303	20240304	153900	13704020	5920	5920	5920	5920	0
304	20240304	153800	13704020	5920	5920	5920	5920	0
305	20240304	153700	13704020	5920	5920	5920	5920	0
306	20240304	153600	13704020	5920	5920	5920	5920	0
307	20240304	153500	13704020	5920	5920	5920	5920	0
308	20240304	153400	13704020	5920	5920	5920	5920	0
309	20240304	153300	13704020	5920	5920	5920	5920	0
310	20240304	153200	13704020	5920	5920	5920	5920	0
311	20240304	153100	13704020	5920	5920	5920	5920	0
312	20240304	153000	13704020	5920	5920	5920	5920	0
313	20240304	152900	13704020	5920	5920	5920	5920	0
314	20240304	152800	13704020	5920	5920	5920	5920	0
315	20240304	152700	13704020	5920	5920	5920	5920	0
316	20240304	152600	13704020	5920	5920	5920	5920	0
317	20240304	152500	13704020	5920	5920	5920	5920	0
318	20240304	152400	13704020	5920	5920	5920	5920	0
319	20240304	152300	13704020	5920	5920	5920	5920	0
320	20240304	152200	13704020	5920	5920	5920	5920	0
321	20240304	152100	13704020	5920	5920	5920	5920	0
322	20240304	152000	13704020	5920	5920	5920	5920	0
323	20240304	151900	13704020	5920	5920	5920	5920	0
324	20240304	151800	13704020	5920	5920	5920	5920	0
325	20240304	151700	13704020	5920	5920	5920	5920	0
326	20240304	151600	13704020	5920	5920	5920	5920	0
327	20240304	151500	13704020	5920	5920	5920	5920	0
328	20240304	151400	13704020	5920	5920	5920	5920	0
329	20240304	151300	13704020	5920	5920	5920	5920	0
330	20240304	151200	13704020	5920	5920	5920	5920	0
331	20240304	151100	13704020	5920	5920	5920	5920	0
332	20240304	151000	13704020	5920	5920	5920	5920	0
333	20240304	150900	13704020	5920	5920	5920	5920	0
334	20240304	150800	13704020	5920	5920	5920	5920	0
335	20240304	150700	13704020	5920	5920	5920	5920	0
336	20240304	150600	13704020	5920	5920	5920	5920	0
337	20240304	150500	13704020	5920	5920	5920	5920	0
338	20240304	150400	13704020	5920	5920	5920	5920	0
339	20240304	150300	13704020	5920	5920	5920	5920	0
340	20240304	150200	13704020	5920	5920	5920	5920	0
341	20240304	150100	13704020	5920	5920	5920	5920	0
342	20240304	150000	13704020	5920	5920	5920	5920	0
343	20240304	145900	13704020	5920	5920	5920	5920	0
344	20240304	145800	13704020	5920	5920	5920	5920	0
345	20240304	145700	13704020	5920	5920	5920	5920	0
346	20240304	145600	13704020	5920	5920	5920	5920	0
347	20240304	145500	13704020	5920	5920	5920	5920	0
348	20240304	145400	13704020	5920	5920	5920	5920	0
349	20240304	145300	13704020	5920	5920	5920	5920	0
350	20240304	145200	13704020	5920	5920	5920	5920	0
351	20240304	145100	13704020	5920	5920	5920	5920	0
352	20240304	145000	13704020	5920	5920	5920	5920	0
353	20240304	144900	13704020	5920	5920	5920	5920	0
354	20240304	144800	13704020	5920	5920	5920	5920	0
355	20240304	144700	13704020	5920	5920	5920	5920	0
356	20240304	144600	13704020	5920	5920	5920	5920	0
357	20240304	144500	13704020	5920	5920	5920	5920	0
358	20240304	144400	13704020	5920	5920	5920	5920	0
359	20240304	144300	13704020	5920	5920	5920	5920	0
360	20240304	144200	13704020	5920	5920	5920	5920	0
361	20240304	144100	13704020	5920	5920	5920	5920	0
362	20240304	144000	13704020	5920	5920	5920	5920	0
363	20240304	143900	13704020	5920	5920	5920	5920	0
364	20240304	143800	13704020	5920	5920	5920	5920	0
365	20240304	143700	13704020	5920	5920	5920	5920	0
366	20240304	143600	13704020	5920	5920	5920	5920	0
367	20240304	143500	13704020	5920	5920	5920	5920	0
368	20240304	143400	13704020	5920	5920	5920	5920	0
369	20240304	143300	13704020	5920	5920	5920	5920	0
370	20240304	143200	13704020	5920	5920	5920	5920	0
371	20240304	143100	13704020	5920	5920	5920	5920	0
372	20240304	143000	13704020	5920	5920	5920	5920	0
373	20240304	142900	13704020	5920	5920	5920	5920	0
374	20240304	142800	13704020	5920	5920	5920	5920	0
375	20240304	142700	13704020	5920	5920	5920	5920	0
376	20240304	142600	13704020	5920	5920	5920	5920	0
377	20240304	142500	13704020	5920	5920	5920	5920	0
378	20240304	142400	13704020	5920	5920	5920	5920	0
379	20240304	142300	13704020	5920	5920	5920	5920	0
380	20240304	142200	13704020	5920	5920	5920	5920	0
381	20240304	142100	13704020	5920	5920	5920	5920	0
382	20240304	142000	13704020	5920	5920	5920	5920	0
383	20240304	141900	13704020	5920	5920	5920	5920	0
384	20240304	141800	13704020	5920	5920	5920	5920	0
385	20240304	141700	13704020	5920	5920	5920	5920	0
386	20240304	141600	13704020	5920	5920	5920	5920	0
387	20240304	141500	13704020	5920	5920	5920	5920	0
388	20240304	141400	13704020	5920	5920	5920	5920	0
389	20240304	141300	13704020	5920	5920	5920	5920	0
390	20240304	141200	13704020	5920	5920	5920	5920	0
391	20240304	141100	13704020	5920	5920	5920	5920	0
392	20240304	141000	13704020	5920	5920	5920	5920	0
393	20240304	140900	13704020	5920	5920	5920	5920	0
394	20240304	140800	13704020	5920	5920	5920	5920	0
395	20240304	140700	13704020	5920	5920	5920	5920	0
396	20240304	140600	13704020	5920	5920	5920	5920	0
397	20240304	140500	13704020	5920	5920	5920	5920	0
398	20240304	140400	13704020	5920	5920	5920	5920	0
399	20240304	140300	13704020	5920	5920	5920	5920	0
400	20240304	140200	13704020	5920	5920	5920	5920	0
401	20240304	140100	13704020	5920	5920	5920	5920	0
402	20240304	140000	13704020	5920	5920	5920	5920	0
403	20240304	135900	13704020	5920	5870	5920	5870	1182
404	20240304	135800	6765630	5870	5870	5870	5870	0
405	20240304	135700	6765630	5870	5870	5870	5870	0
406	20240304	135600	6765630	5870	5870	5870	5870	0
407	20240304	135500	6765630	5870	5870	5870	5870	0
408	20240304	135400	6765630	5870	5870	5870	5870	0
409	20240304	135300	6765630	5870	5870	5870	5870	171
410	20240304	135200	5761860	5920	5920	5920	5920	0
411	20240304	135100	5761860	5920	5920	5920	5920	0
412	20240304	135000	5761860	5920	5920	5920	5920	0
413	20240304	134900	5761860	5920	5920	5920	5920	0
414	20240304	134800	5761860	5920	5920	5920	5920	0
415	20240304	134700	5761860	5920	5920	5920	5920	0
416	20240304	134600	5761860	5920	5920	5920	5920	0
417	20240304	134500	5761860	5920	5920	5920	5920	0
418	20240304	134400	5761860	5920	5920	5920	5920	0
419	20240304	134300	5761860	5920	5920	5920	5920	0
420	20240304	134200	5761860	5920	5920	5920	5920	0
421	20240304	134100	5761860	5920	5920	5920	5920	0
422	20240304	134000	5761860	5920	5920	5920	5920	1
423	20240304	133900	5755940	5750	5750	5750	5750	909
424	20240304	133800	529190	5750	5750	5750	5750	0
425	20240304	133700	529190	5750	5750	5750	5750	0
426	20240304	133600	529190	5750	5750	5750	5750	0
427	20240304	133500	529190	5750	5750	5750	5750	0
428	20240304	133400	529190	5750	5750	5750	5750	0
429	20240304	133300	529190	5750	5750	5750	5750	0
430	20240304	133200	529190	5750	5750	5750	5750	0
431	20240304	133100	529190	5750	5750	5750	5750	0
432	20240304	133000	529190	5750	5750	5750	5750	0
433	20240304	132900	529190	5750	5750	5750	5750	0
434	20240304	132800	529190	5750	5750	5750	5750	0
435	20240304	132700	529190	5750	5750	5750	5750	0
436	20240304	132600	529190	5750	5750	5750	5750	0
437	20240304	132500	529190	5750	5750	5750	5750	0
438	20240304	132400	529190	5750	5750	5750	5750	0
439	20240304	132300	529190	5750	5750	5750	5750	0
440	20240304	132200	529190	5750	5750	5750	5750	0
441	20240304	132100	529190	5750	5750	5750	5750	0
442	20240304	132000	529190	5750	5750	5750	5750	0
443	20240304	131900	529190	5750	5750	5750	5750	0
444	20240304	131800	529190	5750	5750	5750	5750	0
445	20240304	131700	529190	5750	5750	5750	5750	0
446	20240304	131600	529190	5750	5750	5750	5750	0
447	20240304	131500	529190	5750	5750	5750	5750	0
448	20240304	131400	529190	5750	5750	5750	5750	0
449	20240304	131300	529190	5750	5750	5750	5750	0
450	20240304	131200	529190	5750	5750	5750	5750	0
451	20240304	131100	529190	5750	5750	5750	5750	0
452	20240304	131000	529190	5750	5750	5750	5750	0
453	20240304	130900	529190	5750	5750	5750	5750	91
454	20240304	130800	5940	5940	5940	5940	5940	0
455	20240304	130700	5940	5940	5940	5940	5940	0
456	20240304	130600	5940	5940	5940	5940	5940	0
457	20240304	130500	5940	5940	5940	5940	5940	0
458	20240304	130400	5940	5940	5940	5940	5940	0
459	20240304	130300	5940	5940	5940	5940	5940	0
460	20240304	130200	5940	5940	5940	5940	5940	0
461	20240304	130100	5940	5940	5940	5940	5940	0
462	20240304	130000	5940	5940	5940	5940	5940	0
463	20240304	125900	5940	5940	5940	5940	5940	0
464	20240304	125800	5940	5940	5940	5940	5940	0
465	20240304	125700	5940	5940	5940	5940	5940	0
466	20240304	125600	5940	5940	5940	5940	5940	0
467	20240304	125500	5940	5940	5940	5940	5940	0
468	20240304	125400	5940	5940	5940	5940	5940	0
469	20240304	125300	5940	5940	5940	5940	5940	0
470	20240304	125200	5940	5940	5940	5940	5940	0
471	20240304	125100	5940	5940	5940	5940	5940	0
472	20240304	125000	5940	5940	5940	5940	5940	0
473	20240304	124900	5940	5940	5940	5940	5940	0
474	20240304	124800	5940	5940	5940	5940	5940	0
475	20240304	124700	5940	5940	5940	5940	5940	0
476	20240304	124600	5940	5940	5940	5940	5940	0
477	20240304	124500	5940	5940	5940	5940	5940	0
478	20240304	124400	5940	5940	5940	5940	5940	0
479	20240304	124300	5940	5940	5940	5940	5940	0
480	20240304	124200	5940	5940	5940	5940	5940	0
481	20240304	124100	5940	5940	5940	5940	5940	0
482	20240304	124000	5940	5940	5940	5940	5940	0
483	20240304	123900	5940	5940	5940	5940	5940	0
484	20240304	123800	5940	5940	5940	5940	5940	0
485	20240304	123700	5940	5940	5940	5940	5940	0
486	20240304	123600	5940	5940	5940	5940	5940	0
487	20240304	123500	5940	5940	5940	5940	5940	0
488	20240304	123400	5940	5940	5940	5940	5940	0
489	20240304	123300	5940	5940	5940	5940	5940	0
490	20240304	123200	5940	5940	5940	5940	5940	0
491	20240304	123100	5940	5940	5940	5940	5940	0
492	20240304	123000	5940	5940	5940	5940	5940	0
493	20240304	122900	5940	5940	5940	5940	5940	0
494	20240304	122800	5940	5940	5940	5940	5940	0
495	20240304	122700	5940	5940	5940	5940	5940	0
496	20240304	122600	5940	5940	5940	5940	5940	0
497	20240304	122500	5940	5940	5940	5940	5940	0
498	20240304	122400	5940	5940	5940	5940	5940	0
499	20240304	122300	5940	5940	5940	5940	5940	0
500	20240304	122200	5940	5940	5940	5940	5940	0
501	20240304	122100	5940	5940	5940	5940	5940	0
502	20240304	122000	5940	5940	5940	5940	5940	0
503	20240304	121900	5940	5940	5940	5940	5940	0
504	20240304	121800	5940	5940	5940	5940	5940	0
505	20240304	121700	5940	5940	5940	5940	5940	0
506	20240304	121600	5940	5940	5940	5940	5940	0
507	20240304	121500	5940	5940	5940	5940	5940	0
508	20240304	121400	5940	5940	5940	5940	5940	0
509	20240304	121300	5940	5940	5940	5940	5940	0
510	20240304	121200	5940	5940	5940	5940	5940	0
511	20240304	121100	5940	5940	5940	5940	5940	0
512	20240304	121000	5940	5940	5940	5940	5940	0
513	20240304	120900	5940	5940	5940	5940	5940	0
514	20240304	120800	5940	5940	5940	5940	5940	0
515	20240304	120700	5940	5940	5940	5940	5940	0
516	20240304	120600	5940	5940	5940	5940	5940	0
517	20240304	120500	5940	5940	5940	5940	5940	0
518	20240304	120400	5940	5940	5940	5940	5940	0
519	20240304	120300	5940	5940	5940	5940	5940	0
520	20240304	120200	5940	5940	5940	5940	5940	0
521	20240304	120100	5940	5940	5940	5940	5940	0
522	20240304	120000	5940	5940	5940	5940	5940	0
523	20240304	115900	5940	5940	5940	5940	5940	0
524	20240304	115800	5940	5940	5940	5940	5940	0
525	20240304	115700	5940	5940	5940	5940	5940	0
526	20240304	115600	5940	5940	5940	5940	5940	0
527	20240304	115500	5940	5940	5940	5940	5940	0
528	20240304	115400	5940	5940	5940	5940	5940	0
529	20240304	115300	5940	5940	5940	5940	5940	0
530	20240304	115200	5940	5940	5940	5940	5940	0
531	20240304	115100	5940	5940	5940	5940	5940	0
532	20240304	115000	5940	5940	5940	5940	5940	0
533	20240304	114900	5940	5940	5940	5940	5940	0
534	20240304	114800	5940	5940	5940	5940	5940	0
535	20240304	114700	5940	5940	5940	5940	5940	0
536	20240304	114600	5940	5940	5940	5940	5940	0
537	20240304	114500	5940	5940	5940	5940	5940	0
538	20240304	114400	5940	5940	5940	5940	5940	0
539	20240304	114300	5940	5940	5940	5940	5940	0
540	20240304	114200	5940	5940	5940	5940	5940	0
541	20240304	114100	5940	5940	5940	5940	5940	0
542	20240304	114000	5940	5940	5940	5940	5940	0
543	20240304	113900	5940	5940	5940	5940	5940	0
544	20240304	113800	5940	5940	5940	5940	5940	0
545	20240304	113700	5940	5940	5940	5940	5940	0
546	20240304	113600	5940	5940	5940	5940	5940	0
547	20240304	113500	5940	5940	5940	5940	5940	0
548	20240304	113400	5940	5940	5940	5940	5940	0
549	20240304	113300	5940	5940	5940	5940	5940	0
550	20240304	113200	5940	5940	5940	5940	5940	0
551	20240304	113100	5940	5940	5940	5940	5940	0
552	20240304	113000	5940	5940	5940	5940	5940	0
553	20240304	112900	5940	5940	5940	5940	5940	0
554	20240304	112800	5940	5940	5940	5940	5940	0
555	20240304	112700	5940	5940	5940	5940	5940	0
556	20240304	112600	5940	5940	5940	5940	5940	0
557	20240304	112500	5940	5940	5940	5940	5940	0
558	20240304	112400	5940	5940	5940	5940	5940	0
559	20240304	112300	5940	5940	5940	5940	5940	0
560	20240304	112200	5940	5940	5940	5940	5940	0
561	20240304	112100	5940	5940	5940	5940	5940	0
562	20240304	112000	5940	5940	5940	5940	5940	0
563	20240304	111900	5940	5940	5940	5940	5940	0
564	20240304	111800	5940	5940	5940	5940	5940	0
565	20240304	111700	5940	5940	5940	5940	5940	0
566	20240304	111600	5940	5940	5940	5940	5940	0
567	20240304	111500	5940	5940	5940	5940	5940	0
568	20240304	111400	5940	5940	5940	5940	5940	0
569	20240304	111300	5940	5940	5940	5940	5940	0
570	20240304	111200	5940	5940	5940	5940	5940	0
571	20240304	111100	5940	5940	5940	5940	5940	0
572	20240304	111000	5940	5940	5940	5940	5940	0
573	20240304	110900	5940	5940	5940	5940	5940	0
574	20240304	110800	5940	5940	5940	5940	5940	0
575	20240304	110700	5940	5940	5940	5940	5940	0
576	20240304	110600	5940	5940	5940	5940	5940	0
577	20240304	110500	5940	5940	5940	5940	5940	0
578	20240304	110400	5940	5940	5940	5940	5940	0
579	20240304	110300	5940	5940	5940	5940	5940	0
580	20240304	110200	5940	5940	5940	5940	5940	0
581	20240304	110100	5940	5940	5940	5940	5940	0
582	20240304	110000	5940	5940	5940	5940	5940	0
583	20240304	105900	5940	5940	5940	5940	5940	0
584	20240304	105800	5940	5940	5940	5940	5940	0
585	20240304	105700	5940	5940	5940	5940	5940	0
586	20240304	105600	5940	5940	5940	5940	5940	0
587	20240304	105500	5940	5940	5940	5940	5940	0
588	20240304	105400	5940	5940	5940	5940	5940	0
589	20240304	105300	5940	5940	5940	5940	5940	0
590	20240304	105200	5940	5940	5940	5940	5940	0
591	20240304	105100	5940	5940	5940	5940	5940	0
592	20240304	105000	5940	5940	5940	5940	5940	0
593	20240304	104900	5940	5940	5940	5940	5940	0
594	20240304	104800	5940	5940	5940	5940	5940	0
595	20240304	104700	5940	5940	5940	5940	5940	0
596	20240304	104600	5940	5940	5940	5940	5940	0
597	20240304	104500	5940	5940	5940	5940	5940	0
598	20240304	104400	5940	5940	5940	5940	5940	0
599	20240304	104300	5940	5940	5940	5940	5940	0
600	20240304	104200	5940	5940	5940	5940	5940	0
601	20240304	104100	5940	5940	5940	5940	5940	0
602	20240304	104000	5940	5940	5940	5940	5940	0
603	20240304	103900	5940	5940	5940	5940	5940	0
604	20240304	103800	5940	5940	5940	5940	5940	0
605	20240304	103700	5940	5940	5940	5940	5940	0
606	20240304	103600	5940	5940	5940	5940	5940	0
607	20240304	103500	5940	5940	5940	5940	5940	0
608	20240304	103400	5940	5940	5940	5940	5940	0
609	20240304	103300	5940	5940	5940	5940	5940	0
610	20240304	103200	5940	5940	5940	5940	5940	0
611	20240304	103100	5940	5940	5940	5940	5940	0
612	20240304	103000	5940	5940	5940	5940	5940	0
613	20240304	102900	5940	5940	5940	5940	5940	0
614	20240304	102800	5940	5940	5940	5940	5940	0
615	20240304	102700	5940	5940	5940	5940	5940	0
616	20240304	102600	5940	5940	5940	5940	5940	0
617	20240304	102500	5940	5940	5940	5940	5940	0
618	20240304	102400	5940	5940	5940	5940	5940	0
619	20240304	102300	5940	5940	5940	5940	5940	0
620	20240304	102200	5940	5940	5940	5940	5940	0
621	20240304	102100	5940	5940	5940	5940	5940	0
622	20240304	102000	5940	5940	5940	5940	5940	0
623	20240304	101900	5940	5940	5940	5940	5940	0
624	20240304	101800	5940	5940	5940	5940	5940	0
625	20240304	101700	5940	5940	5940	5940	5940	0
626	20240304	101600	5940	5940	5940	5940	5940	0
627	20240304	101500	5940	5940	5940	5940	5940	0
628	20240304	101400	5940	5940	5940	5940	5940	0
629	20240304	101300	5940	5940	5940	5940	5940	0
630	20240304	101200	5940	5940	5940	5940	5940	0
631	20240304	101100	5940	5940	5940	5940	5940	0
632	20240304	101000	5940	5940	5940	5940	5940	0
633	20240304	100900	5940	5940	5940	5940	5940	0
634	20240304	100800	5940	5940	5940	5940	5940	0
635	20240304	100700	5940	5940	5940	5940	5940	0
636	20240304	100600	5940	5940	5940	5940	5940	0
637	20240304	100500	5940	5940	5940	5940	5940	0
638	20240304	100400	5940	5940	5940	5940	5940	0
639	20240304	100300	5940	5940	5940	5940	5940	0
640	20240304	100200	5940	5940	5940	5940	5940	0
641	20240304	100100	5940	5940	5940	5940	5940	0
642	20240304	100000	5940	5940	5940	5940	5940	0
643	20240304	095900	5940	5940	5940	5940	5940	0
644	20240304	095800	5940	5940	5940	5940	5940	0
645	20240304	095700	5940	5940	5940	5940	5940	0
646	20240304	095600	5940	5940	5940	5940	5940	0
647	20240304	095500	5940	5940	5940	5940	5940	0
648	20240304	095400	5940	5940	5940	5940	5940	0
649	20240304	095300	5940	5940	5940	5940	5940	0
650	20240304	095200	5940	5940	5940	5940	5940	0
651	20240304	095100	5940	5940	5940	5940	5940	0
652	20240304	095000	5940	5940	5940	5940	5940	0
653	20240304	094900	5940	5940	5940	5940	5940	0
654	20240304	094800	5940	5940	5940	5940	5940	0
655	20240304	094700	5940	5940	5940	5940	5940	0
656	20240304	094600	5940	5940	5940	5940	5940	0
657	20240304	094500	5940	5940	5940	5940	5940	0
658	20240304	094400	5940	5940	5940	5940	5940	0
659	20240304	094300	5940	5940	5940	5940	5940	0
660	20240304	094200	5940	5940	5940	5940	5940	0
661	20240304	094100	5940	5940	5940	5940	5940	0
662	20240304	094000	5940	5940	5940	5940	5940	0
663	20240304	093900	5940	5940	5940	5940	5940	0
664	20240304	093800	5940	5940	5940	5940	5940	0
665	20240304	093700	5940	5940	5940	5940	5940	0
666	20240304	093600	5940	5940	5940	5940	5940	0
667	20240304	093500	5940	5940	5940	5940	5940	0
668	20240304	093400	5940	5940	5940	5940	5940	0
669	20240304	093300	5940	5940	5940	5940	5940	0
670	20240304	093200	5940	5940	5940	5940	5940	0
671	20240304	093100	5940	5940	5940	5940	5940	0
672	20240304	093000	5940	5940	5940	5940	5940	0
673	20240304	092900	5940	5940	5940	5940	5940	0
674	20240304	092800	5940	5940	5940	5940	5940	0
675	20240304	092700	5940	5940	5940	5940	5940	0
676	20240304	092600	5940	5940	5940	5940	5940	0
677	20240304	092500	5940	5940	5940	5940	5940	0
678	20240304	092400	5940	5940	5940	5940	5940	0
679	20240304	092300	5940	5940	5940	5940	5940	0
680	20240304	092200	5940	5940	5940	5940	5940	0
681	20240304	092100	5940	5940	5940	5940	5940	0
682	20240304	092000	5940	5940	5940	5940	5940	0
683	20240304	091900	5940	5940	5940	5940	5940	0
684	20240304	091800	5940	5940	5940	5940	5940	0
685	20240304	091700	5940	5940	5940	5940	5940	0
686	20240304	091600	5940	5940	5940	5940	5940	0
687	20240304	091500	5940	5940	5940	5940	5940	0
688	20240304	091400	5940	5940	5940	5940	5940	1
689	20240304	091300	0	5940	5940	5940	5940	0
690	20240304	091200	0	5940	5940	5940	5940	0
691	20240304	091100	0	5940	5940	5940	5940	0
692	20240304	091000	0	5940	5940	5940	5940	0
693	20240304	090900	0	5940	5940	5940	5940	0
694	20240304	090800	0	5940	5940	5940	5940	0
695	20240304	090700	0	5940	5940	5940	5940	0
696	20240304	090600	0	5940	5940	5940	5940	0
697	20240304	090500	0	5940	5940	5940	5940	0
698	20240304	090400	0	5940	5940	5940	5940	0
699	20240304	090300	0	5940	5940	5940	5940	0
700	20240304	090200	0	5940	5940	5940	5940	0
701	20240304	090100	0	5940	5940	5940	5940	0
702	20240304	090000	0	5940	5940	5940	5940	0