KissMeData/224760/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201400	709870	4990	4990	4990	4990	1
3	20240326	201300	709870	4990	4990	4990	4990	0
4	20240326	201200	709870	4990	4990	4990	4990	0
5	20240326	201100	709870	4990	4990	4990	4990	0
6	20240326	201000	709870	4990	4990	4990	4990	0
7	20240326	200900	709870	4990	4990	4990	4990	0
8	20240326	200800	709870	4990	4990	4990	4990	0
9	20240326	200700	709870	4990	4990	4990	4990	0
10	20240326	200600	709870	4990	4990	4990	4990	0
11	20240326	200500	709870	4990	4990	4990	4990	0
12	20240326	200400	709870	4990	4990	4990	4990	0
13	20240326	200300	709870	4990	4990	4990	4990	0
14	20240326	200200	709870	4990	4990	4990	4990	0
15	20240326	200100	709870	4990	4990	4990	4990	0
16	20240326	200000	709870	4990	4990	4990	4990	0
17	20240326	195900	709870	4990	4990	4990	4990	0
18	20240326	195800	709870	4990	4990	4990	4990	0
19	20240326	195700	709870	4990	4990	4990	4990	0
20	20240326	195600	709870	4990	4990	4990	4990	0
21	20240326	195500	709870	4990	4990	4990	4990	0
22	20240326	195400	709870	4990	4990	4990	4990	0
23	20240326	195300	709870	4990	4990	4990	4990	0
24	20240326	195200	709870	4990	4990	4990	4990	0
25	20240326	195100	709870	4990	4990	4990	4990	0
26	20240326	195000	709870	4990	4990	4990	4990	0
27	20240326	194900	709870	4990	4990	4990	4990	0
28	20240326	194800	709870	4990	4990	4990	4990	0
29	20240326	194700	709870	4990	4990	4990	4990	0
30	20240326	194600	709870	4990	4990	4990	4990	0
31	20240326	194500	709870	4990	4990	4990	4990	0
32	20240326	194400	709870	4990	4990	4990	4990	1
33	20240326	194300	709870	4990	4990	4990	4990	0
34	20240326	194200	709870	4990	4990	4990	4990	0
35	20240326	194100	709870	4990	4990	4990	4990	0
36	20240326	194000	709870	4990	4990	4990	4990	0
37	20240326	193900	709870	4990	4990	4990	4990	0
38	20240326	193800	709870	4990	4990	4990	4990	0
39	20240326	193700	709870	4990	4990	4990	4990	0
40	20240326	193600	709870	4990	4990	4990	4990	0
41	20240326	193500	709870	4990	4990	4990	4990	0
42	20240326	193400	709870	4990	4990	4990	4990	0
43	20240326	193300	709870	4990	4990	4990	4990	0
44	20240326	193200	709870	4990	4990	4990	4990	0
45	20240326	193100	709870	4990	4990	4990	4990	0
46	20240326	193000	709870	4990	4990	4990	4990	0
47	20240326	192900	709870	4990	4990	4990	4990	0
48	20240326	192800	709870	4990	4990	4990	4990	0
49	20240326	192700	709870	4990	4990	4990	4990	0
50	20240326	192600	709870	4990	4990	4990	4990	0
51	20240326	192500	709870	4990	4990	4990	4990	0
52	20240326	192400	709870	4990	4990	4990	4990	0
53	20240326	192300	709870	4990	4990	4990	4990	0
54	20240326	192200	709870	4990	4990	4990	4990	0
55	20240326	192100	709870	4990	4990	4990	4990	0
56	20240326	192000	709870	4990	4990	4990	4990	0
57	20240326	191900	709870	4990	4990	4990	4990	0
58	20240326	191800	709870	4990	4990	4990	4990	0
59	20240326	191700	709870	4990	4990	4990	4990	0
60	20240326	191600	709870	4990	4990	4990	4990	0
61	20240326	191500	709870	4990	4990	4990	4990	0
62	20240326	191400	709870	4990	4990	4990	4990	1
63	20240326	191300	709870	4990	4990	4990	4990	0
64	20240326	191200	709870	4990	4990	4990	4990	0
65	20240326	191100	709870	4990	4990	4990	4990	0
66	20240326	191000	709870	4990	4990	4990	4990	0
67	20240326	190900	709870	4990	4990	4990	4990	0
68	20240326	190800	709870	4990	4990	4990	4990	0
69	20240326	190700	709870	4990	4990	4990	4990	0
70	20240326	190600	709870	4990	4990	4990	4990	0
71	20240326	190500	709870	4990	4990	4990	4990	0
72	20240326	190400	709870	4990	4990	4990	4990	0
73	20240326	190300	709870	4990	4990	4990	4990	0
74	20240326	190200	709870	4990	4990	4990	4990	0
75	20240326	190100	709870	4990	4990	4990	4990	0
76	20240326	190000	709870	4990	4990	4990	4990	0
77	20240326	185900	709870	4990	4990	4990	4990	0
78	20240326	185800	709870	4990	4990	4990	4990	0
79	20240326	185700	709870	4990	4990	4990	4990	0
80	20240326	185600	709870	4990	4990	4990	4990	0
81	20240326	185500	709870	4990	4990	4990	4990	0
82	20240326	185400	709870	4990	4990	4990	4990	0
83	20240326	185300	709870	4990	4990	4990	4990	0
84	20240326	185200	709870	4990	4990	4990	4990	0
85	20240326	185100	709870	4990	4990	4990	4990	0
86	20240326	185000	709870	4990	4990	4990	4990	0
87	20240326	184900	709870	4990	4990	4990	4990	0
88	20240326	184800	709870	4990	4990	4990	4990	0
89	20240326	184700	709870	4990	4990	4990	4990	0
90	20240326	184600	709870	4990	4990	4990	4990	0
91	20240326	184500	709870	4990	4990	4990	4990	0
92	20240326	184400	709870	4990	4990	4990	4990	1
93	20240326	184300	709870	4990	4990	4990	4990	0
94	20240326	184200	709870	4990	4990	4990	4990	0
95	20240326	184100	709870	4990	4990	4990	4990	0
96	20240326	184000	709870	4990	4990	4990	4990	0
97	20240326	183900	709870	4990	4990	4990	4990	0
98	20240326	183800	709870	4990	4990	4990	4990	0
99	20240326	183700	709870	4990	4990	4990	4990	0
100	20240326	183600	709870	4990	4990	4990	4990	0
101	20240326	183500	709870	4990	4990	4990	4990	0
102	20240326	183400	709870	4990	4990	4990	4990	0
103	20240326	183300	709870	4990	4990	4990	4990	0
104	20240326	183200	709870	4990	4990	4990	4990	0
105	20240326	183100	709870	4990	4990	4990	4990	0
106	20240326	183000	709870	4990	4990	4990	4990	0
107	20240326	182900	709870	4990	4990	4990	4990	0
108	20240326	182800	709870	4990	4990	4990	4990	0
109	20240326	182700	709870	4990	4990	4990	4990	0
110	20240326	182600	709870	4990	4990	4990	4990	0
111	20240326	182500	709870	4990	4990	4990	4990	0
112	20240326	182400	709870	4990	4990	4990	4990	0
113	20240326	182300	709870	4990	4990	4990	4990	0
114	20240326	182200	709870	4990	4990	4990	4990	0
115	20240326	182100	709870	4990	4990	4990	4990	0
116	20240326	182000	709870	4990	4990	4990	4990	0
117	20240326	181900	709870	4990	4990	4990	4990	0
118	20240326	181800	709870	4990	4990	4990	4990	0
119	20240326	181700	709870	4990	4990	4990	4990	0
120	20240326	181600	709870	4990	4990	4990	4990	0
121	20240326	181500	709870	4990	4990	4990	4990	0
122	20240326	181400	709870	4990	4990	4990	4990	1
123	20240326	181300	709870	4990	4990	4990	4990	0
124	20240326	181200	709870	4990	4990	4990	4990	0
125	20240326	181100	709870	4990	4990	4990	4990	0
126	20240326	181000	709870	4990	4990	4990	4990	0
127	20240326	180900	709870	4990	4990	4990	4990	0
128	20240326	180800	709870	4990	4990	4990	4990	0
129	20240326	180700	709870	4990	4990	4990	4990	0
130	20240326	180600	709870	4990	4990	4990	4990	0
131	20240326	180500	709870	4990	4990	4990	4990	0
132	20240326	180400	709870	4990	4990	4990	4990	0
133	20240326	180300	709870	4990	4990	4990	4990	0
134	20240326	180200	709870	4990	4990	4990	4990	0
135	20240326	180100	709870	4990	4990	4990	4990	0
136	20240326	180000	709870	4990	4990	4990	4990	0
137	20240326	175900	709870	4990	4990	4990	4990	0
138	20240326	175800	709870	4990	4990	4990	4990	0
139	20240326	175700	709870	4990	4990	4990	4990	0
140	20240326	175600	709870	4990	4990	4990	4990	0
141	20240326	175500	709870	4990	4990	4990	4990	0
142	20240326	175400	709870	4990	4990	4990	4990	0
143	20240326	175300	709870	4990	4990	4990	4990	0
144	20240326	175200	709870	4990	4990	4990	4990	0
145	20240326	175100	709870	4990	4990	4990	4990	0
146	20240326	175000	709870	4990	4990	4990	4990	0
147	20240326	174900	709870	4990	4990	4990	4990	0
148	20240326	174800	709870	4990	4990	4990	4990	0
149	20240326	174700	709870	4990	4990	4990	4990	0
150	20240326	174600	709870	4990	4990	4990	4990	0
151	20240326	174500	709870	4990	4990	4990	4990	0
152	20240326	174400	709870	4990	4990	4990	4990	1
153	20240326	174300	709870	4990	4990	4990	4990	0
154	20240326	174200	709870	4990	4990	4990	4990	0
155	20240326	174100	709870	4990	4990	4990	4990	0
156	20240326	174000	709870	4990	4990	4990	4990	0
157	20240326	173900	709870	4990	4990	4990	4990	0
158	20240326	173800	709870	4990	4990	4990	4990	0
159	20240326	173700	709870	4990	4990	4990	4990	0
160	20240326	173600	709870	4990	4990	4990	4990	0
161	20240326	173500	709870	4990	4990	4990	4990	0
162	20240326	173400	709870	4990	4990	4990	4990	0
163	20240326	173300	709870	4990	4990	4990	4990	0
164	20240326	173200	709870	4990	4990	4990	4990	0
165	20240326	173100	709870	4990	4990	4990	4990	0
166	20240326	173000	709870	4990	4990	4990	4990	0
167	20240326	172900	709870	4990	4990	4990	4990	0
168	20240326	172800	709870	4990	4990	4990	4990	0
169	20240326	172700	709870	4990	4990	4990	4990	0
170	20240326	172600	709870	4990	4990	4990	4990	0
171	20240326	172500	709870	4990	4990	4990	4990	0
172	20240326	172400	709870	4990	4990	4990	4990	0
173	20240326	172300	709870	4990	4990	4990	4990	0
174	20240326	172200	709870	4990	4990	4990	4990	0
175	20240326	172100	709870	4990	4990	4990	4990	0
176	20240326	172000	709870	4990	4990	4990	4990	0
177	20240326	171900	709870	4990	4990	4990	4990	0
178	20240326	171800	709870	4990	4990	4990	4990	0
179	20240326	171700	709870	4990	4990	4990	4990	0
180	20240326	171600	709870	4990	4990	4990	4990	0
181	20240326	171500	709870	4990	4990	4990	4990	0
182	20240326	171400	709870	4990	4990	4990	4990	1
183	20240326	171300	709870	4990	4990	4990	4990	0
184	20240326	171200	709870	4990	4990	4990	4990	0
185	20240326	171100	709870	4990	4990	4990	4990	0
186	20240326	171000	709870	4990	4990	4990	4990	0
187	20240326	170900	709870	4990	4990	4990	4990	0
188	20240326	170800	709870	4990	4990	4990	4990	0
189	20240326	170700	709870	4990	4990	4990	4990	0
190	20240326	170600	709870	4990	4990	4990	4990	0
191	20240326	170500	709870	4990	4990	4990	4990	0
192	20240326	170400	709870	4990	4990	4990	4990	0
193	20240326	170300	709870	4990	4990	4990	4990	0
194	20240326	170200	709870	4990	4990	4990	4990	0
195	20240326	170100	709870	4990	4990	4990	4990	0
196	20240326	170000	709870	4990	4990	4990	4990	0
197	20240326	165900	709870	4990	4990	4990	4990	0
198	20240326	165800	709870	4990	4990	4990	4990	0
199	20240326	165700	709870	4990	4990	4990	4990	0
200	20240326	165600	709870	4990	4990	4990	4990	0
201	20240326	165500	709870	4990	4990	4990	4990	0
202	20240326	165400	709870	4990	4990	4990	4990	0
203	20240326	165300	709870	4990	4990	4990	4990	0
204	20240326	165200	709870	4990	4990	4990	4990	0
205	20240326	165100	709870	4990	4990	4990	4990	0
206	20240326	165000	709870	4990	4990	4990	4990	0
207	20240326	164900	709870	4990	4990	4990	4990	0
208	20240326	164800	709870	4990	4990	4990	4990	0
209	20240326	164700	709870	4990	4990	4990	4990	0
210	20240326	164600	709870	4990	4990	4990	4990	0
211	20240326	164500	709870	4990	4990	4990	4990	0
212	20240326	164400	709870	4990	4990	4990	4990	1
213	20240326	164300	709870	4990	4990	4990	4990	0
214	20240326	164200	709870	4990	4990	4990	4990	0
215	20240326	164100	709870	4990	4990	4990	4990	0
216	20240326	164000	709870	4990	4990	4990	4990	0
217	20240326	163900	709870	4990	4990	4990	4990	0
218	20240326	163800	709870	4990	4990	4990	4990	0
219	20240326	163700	709870	4990	4990	4990	4990	0
220	20240326	163600	709870	4990	4990	4990	4990	0
221	20240326	163500	709870	4990	4990	4990	4990	0
222	20240326	163400	709870	4990	4990	4990	4990	0
223	20240326	163300	709870	4990	4990	4990	4990	0
224	20240326	163200	709870	4990	4990	4990	4990	0
225	20240326	163100	709870	4990	4990	4990	4990	0
226	20240326	163000	709870	4990	4990	4990	4990	0
227	20240326	162900	709870	4990	4990	4990	4990	0
228	20240326	162800	709870	4990	4990	4990	4990	0
229	20240326	162700	709870	4990	4990	4990	4990	0
230	20240326	162600	709870	4990	4990	4990	4990	0
231	20240326	162500	709870	4990	4990	4990	4990	0
232	20240326	162400	709870	4990	4990	4990	4990	0
233	20240326	162300	709870	4990	4990	4990	4990	0
234	20240326	162200	709870	4990	4990	4990	4990	0
235	20240326	162100	709870	4990	4990	4990	4990	0
236	20240326	162000	709870	4990	4990	4990	4990	0
237	20240326	161900	709870	4990	4990	4990	4990	0
238	20240326	161800	709870	4990	4990	4990	4990	0
239	20240326	161700	709870	4990	4990	4990	4990	0
240	20240326	161600	709870	4990	4990	4990	4990	0
241	20240326	161500	709870	4990	4990	4990	4990	0
242	20240326	161400	709870	4990	4990	4990	4990	1
243	20240326	161300	709870	4990	4990	4990	4990	0
244	20240326	161200	709870	4990	4990	4990	4990	0
245	20240326	161100	709870	4990	4990	4990	4990	0
246	20240326	161000	709870	4990	4990	4990	4990	0
247	20240326	160900	709870	4990	4990	4990	4990	0
248	20240326	160800	709870	4990	4990	4990	4990	0
249	20240326	160700	709870	4990	4990	4990	4990	0
250	20240326	160600	709870	4990	4990	4990	4990	0
251	20240326	160500	709870	4990	4990	4990	4990	0
252	20240326	160400	709870	4990	4990	4990	4990	0
253	20240326	160300	709870	4990	4990	4990	4990	0
254	20240326	160200	709870	4990	4990	4990	4990	0
255	20240326	160100	709870	4990	4990	4990	4990	0
256	20240326	160000	709870	4990	4990	4990	4990	0
257	20240326	155900	709870	4990	4990	4990	4990	0
258	20240326	155800	709870	4990	4990	4990	4990	0
259	20240326	155700	709870	4990	4990	4990	4990	0
260	20240326	155600	709870	4990	4990	4990	4990	0
261	20240326	155500	709870	4990	4990	4990	4990	0
262	20240326	155400	709870	4990	4990	4990	4990	0
263	20240326	155300	709870	4990	4990	4990	4990	0
264	20240326	155200	709870	4990	4990	4990	4990	0
265	20240326	155100	709870	4990	4990	4990	4990	0
266	20240326	155000	709870	4990	4990	4990	4990	0
267	20240326	154900	709870	4990	4990	4990	4990	0
268	20240326	154800	709870	4990	4990	4990	4990	0
269	20240326	154700	709870	4990	4990	4990	4990	0
270	20240326	154600	709870	4990	4990	4990	4990	0
271	20240326	154500	709870	4990	4990	4990	4990	0
272	20240326	154400	709870	4990	4990	4990	4990	1
273	20240326	154300	709870	4990	4990	4990	4990	0
274	20240326	154200	709870	4990	4990	4990	4990	0
275	20240326	154100	709870	4990	4990	4990	4990	0
276	20240326	154000	709870	4990	4990	4990	4990	0
277	20240326	153900	709870	4990	4990	4990	4990	0
278	20240326	153800	709870	4990	4990	4990	4990	0
279	20240326	153700	709870	4990	4990	4990	4990	0
280	20240326	153600	709870	4990	4990	4990	4990	0
281	20240326	153500	709870	4990	4990	4990	4990	0
282	20240326	153400	709870	4990	4990	4990	4990	0
283	20240326	153300	709870	4990	4990	4990	4990	0
284	20240326	153200	709870	4990	4990	4990	4990	0
285	20240326	153100	709870	4990	4990	4990	4990	0
286	20240326	153000	709870	4990	4990	4990	4990	0
287	20240326	152900	709870	4990	4990	4990	4990	0
288	20240326	152800	709870	4990	4990	4990	4990	0
289	20240326	152700	709870	4990	4990	4990	4990	0
290	20240326	152600	709870	4990	4990	4990	4990	0
291	20240326	152500	709870	4990	4990	4990	4990	0
292	20240326	152400	709870	4990	4990	4990	4990	0
293	20240326	152300	709870	4990	4990	4990	4990	0
294	20240326	152200	709870	4990	4990	4990	4990	0
295	20240326	152100	709870	4990	4990	4990	4990	0
296	20240326	152000	709870	4990	4990	4990	4990	0
297	20240326	151900	709870	4990	4990	4990	4990	0
298	20240326	151800	709870	4990	4990	4990	4990	0
299	20240326	151700	709870	4990	4990	4990	4990	0
300	20240326	151600	709870	4990	4990	4990	4990	0
301	20240326	151500	709870	4990	4990	4990	4990	0
302	20240326	151400	709870	4990	4990	4990	4990	0
303	20240326	151300	709870	4990	4990	4990	4990	0
304	20240326	151200	709870	4990	4990	4990	4990	0
305	20240326	151100	709870	4990	4990	4990	4990	0
306	20240326	151000	709870	4990	4990	4990	4990	0
307	20240326	150900	709870	4990	4990	4990	4990	0
308	20240326	150800	709870	4990	4990	4990	4990	0
309	20240326	150700	709870	4990	4990	4990	4990	0
310	20240326	150600	709870	4990	4990	4990	4990	0
311	20240326	150500	709870	4990	4990	4990	4990	0
312	20240326	150400	709870	4990	4990	4990	4990	0
313	20240326	150300	709870	4990	4990	4990	4990	0
314	20240326	150200	709870	4990	4990	4990	4990	0
315	20240326	150100	709870	4990	4990	4990	4990	0
316	20240326	150000	709870	4990	4990	4990	4990	0
317	20240326	145900	709870	4990	4990	4990	4990	0
318	20240326	145800	709870	4990	4990	4990	4990	0
319	20240326	145700	709870	4990	4990	4990	4990	0
320	20240326	145600	709870	4990	4990	4990	4990	0
321	20240326	145500	709870	4990	4990	4990	4990	0
322	20240326	145400	709870	4990	4990	4990	4990	0
323	20240326	145300	709870	4990	4990	4990	4990	0
324	20240326	145200	709870	4990	4990	4990	4990	0
325	20240326	145100	709870	4990	4990	4990	4990	0
326	20240326	145000	709870	4990	4990	4990	4990	0
327	20240326	144900	709870	4990	4990	4990	4990	0
328	20240326	144800	709870	4990	4990	4990	4990	0
329	20240326	144700	709870	4990	4990	4990	4990	0
330	20240326	144600	709870	4990	4990	4990	4990	0
331	20240326	144500	709870	4990	4990	4990	4990	0
332	20240326	144400	709870	4990	4990	4990	4990	0
333	20240326	144300	709870	4990	4990	4990	4990	0
334	20240326	144200	709870	4990	4990	4990	4990	0
335	20240326	144100	709870	4990	4990	4990	4990	0
336	20240326	144000	709870	4990	4990	4990	4990	0
337	20240326	143900	709870	4990	4990	4990	4990	0
338	20240326	143800	709870	4990	4990	4990	4990	0
339	20240326	143700	709870	4990	4990	4990	4990	0
340	20240326	143600	709870	4990	4990	4990	4990	0
341	20240326	143500	709870	4990	4990	4990	4990	0
342	20240326	143400	709870	4990	4990	4990	4990	0
343	20240326	143300	709870	4990	4990	4990	4990	0
344	20240326	143200	709870	4990	4990	4990	4990	0
345	20240326	143100	709870	4990	4990	4990	4990	0
346	20240326	143000	709870	4990	4990	4990	4990	0
347	20240326	142900	709870	4990	4990	4990	4990	0
348	20240326	142800	709870	4990	4990	4990	4990	0
349	20240326	142700	709870	4990	4990	4990	4990	0
350	20240326	142600	709870	4990	4990	4990	4990	0
351	20240326	142500	709870	4990	4990	4990	4990	0
352	20240326	142400	709870	4990	4990	4990	4990	0
353	20240326	142300	709870	4990	4990	4990	4990	0
354	20240326	142200	709870	4990	4990	4990	4990	0
355	20240326	142100	709870	4990	4990	4990	4990	0
356	20240326	142000	709870	4990	4990	4990	4990	0
357	20240326	141900	709870	4990	4990	4990	4990	0
358	20240326	141800	709870	4990	4990	4990	4990	0
359	20240326	141700	709870	4990	4990	4990	4990	0
360	20240326	141600	709870	4990	4990	4990	4990	0
361	20240326	141500	709870	4990	4990	4990	4990	0
362	20240326	141400	709870	4990	4990	4990	4990	0
363	20240326	141300	709870	4990	4990	4990	4990	0
364	20240326	141200	709870	4990	4990	4990	4990	0
365	20240326	141100	709870	4990	4990	4990	4990	0
366	20240326	141000	709870	4990	4990	4990	4990	0
367	20240326	140900	709870	4990	4990	4990	4990	0
368	20240326	140800	709870	4990	4990	4990	4990	0
369	20240326	140700	709870	4990	4990	4990	4990	0
370	20240326	140600	709870	4990	4990	4990	4990	0
371	20240326	140500	709870	4990	4990	4990	4990	0
372	20240326	140400	709870	4990	4990	4990	4990	0
373	20240326	140300	709870	4990	4990	4990	4990	0
374	20240326	140200	709870	4990	4990	4990	4990	0
375	20240326	140100	709870	4990	4990	4990	4990	0
376	20240326	140000	709870	4990	4990	4990	4990	0
377	20240326	135900	709870	4990	4990	4990	4990	0
378	20240326	135800	709870	4990	4990	4990	4990	0
379	20240326	135700	709870	4990	4990	4990	4990	0
380	20240326	135600	709870	4990	4990	4990	4990	0
381	20240326	135500	709870	4990	4990	4990	4990	0
382	20240326	135400	709870	4990	4990	4990	4990	0
383	20240326	135300	709870	4990	4990	4990	4990	0
384	20240326	135200	709870	4990	4990	4990	4990	0
385	20240326	135100	709870	4990	4990	4990	4990	0
386	20240326	135000	709870	4990	4990	4990	4990	0
387	20240326	134900	709870	4990	4990	4990	4990	0
388	20240326	134800	709870	4990	4990	4990	4990	0
389	20240326	134700	709870	4990	4990	4990	4990	0
390	20240326	134600	709870	4990	4990	4990	4990	0
391	20240326	134500	709870	4990	4990	4990	4990	0
392	20240326	134400	709870	4990	4990	4990	4990	1
393	20240326	134300	704880	3975	3975	3975	3975	0
394	20240326	134200	704880	3975	3975	3975	3975	0
395	20240326	134100	704880	3975	3975	3975	3975	176
396	20240326	134000	5280	5280	5280	5280	5280	0
397	20240326	133900	5280	5280	5280	5280	5280	0
398	20240326	133800	5280	5280	5280	5280	5280	0
399	20240326	133700	5280	5280	5280	5280	5280	0
400	20240326	133600	5280	5280	5280	5280	5280	0
401	20240326	133500	5280	5280	5280	5280	5280	0
402	20240326	133400	5280	5280	5280	5280	5280	0
403	20240326	133300	5280	5280	5280	5280	5280	0
404	20240326	133200	5280	5280	5280	5280	5280	0
405	20240326	133100	5280	5280	5280	5280	5280	0
406	20240326	133000	5280	5280	5280	5280	5280	0
407	20240326	132900	5280	5280	5280	5280	5280	0
408	20240326	132800	5280	5280	5280	5280	5280	0
409	20240326	132700	5280	5280	5280	5280	5280	0
410	20240326	132600	5280	5280	5280	5280	5280	0
411	20240326	132500	5280	5280	5280	5280	5280	0
412	20240326	132400	5280	5280	5280	5280	5280	0
413	20240326	132300	5280	5280	5280	5280	5280	0
414	20240326	132200	5280	5280	5280	5280	5280	0
415	20240326	132100	5280	5280	5280	5280	5280	0
416	20240326	132000	5280	5280	5280	5280	5280	0
417	20240326	131900	5280	5280	5280	5280	5280	0
418	20240326	131800	5280	5280	5280	5280	5280	0
419	20240326	131700	5280	5280	5280	5280	5280	0
420	20240326	131600	5280	5280	5280	5280	5280	0
421	20240326	131500	5280	5280	5280	5280	5280	0
422	20240326	131400	5280	5280	5280	5280	5280	0
423	20240326	131300	5280	5280	5280	5280	5280	0
424	20240326	131200	5280	5280	5280	5280	5280	0
425	20240326	131100	5280	5280	5280	5280	5280	0
426	20240326	131000	5280	5280	5280	5280	5280	0
427	20240326	130900	5280	5280	5280	5280	5280	0
428	20240326	130800	5280	5280	5280	5280	5280	0
429	20240326	130700	5280	5280	5280	5280	5280	0
430	20240326	130600	5280	5280	5280	5280	5280	0
431	20240326	130500	5280	5280	5280	5280	5280	0
432	20240326	130400	5280	5280	5280	5280	5280	0
433	20240326	130300	5280	5280	5280	5280	5280	0
434	20240326	130200	5280	5280	5280	5280	5280	0
435	20240326	130100	5280	5280	5280	5280	5280	0
436	20240326	130000	5280	5280	5280	5280	5280	0
437	20240326	125900	5280	5280	5280	5280	5280	0
438	20240326	125800	5280	5280	5280	5280	5280	0
439	20240326	125700	5280	5280	5280	5280	5280	0
440	20240326	125600	5280	5280	5280	5280	5280	0
441	20240326	125500	5280	5280	5280	5280	5280	0
442	20240326	125400	5280	5280	5280	5280	5280	0
443	20240326	125300	5280	5280	5280	5280	5280	0
444	20240326	125200	5280	5280	5280	5280	5280	0
445	20240326	125100	5280	5280	5280	5280	5280	0
446	20240326	125000	5280	5280	5280	5280	5280	0
447	20240326	124900	5280	5280	5280	5280	5280	0
448	20240326	124800	5280	5280	5280	5280	5280	0
449	20240326	124700	5280	5280	5280	5280	5280	0
450	20240326	124600	5280	5280	5280	5280	5280	0
451	20240326	124500	5280	5280	5280	5280	5280	0
452	20240326	124400	5280	5280	5280	5280	5280	0
453	20240326	124300	5280	5280	5280	5280	5280	0
454	20240326	124200	5280	5280	5280	5280	5280	0
455	20240326	124100	5280	5280	5280	5280	5280	0
456	20240326	124000	5280	5280	5280	5280	5280	0
457	20240326	123900	5280	5280	5280	5280	5280	0
458	20240326	123800	5280	5280	5280	5280	5280	0
459	20240326	123700	5280	5280	5280	5280	5280	0
460	20240326	123600	5280	5280	5280	5280	5280	0
461	20240326	123500	5280	5280	5280	5280	5280	0
462	20240326	123400	5280	5280	5280	5280	5280	0
463	20240326	123300	5280	5280	5280	5280	5280	0
464	20240326	123200	5280	5280	5280	5280	5280	0
465	20240326	123100	5280	5280	5280	5280	5280	0
466	20240326	123000	5280	5280	5280	5280	5280	0
467	20240326	122900	5280	5280	5280	5280	5280	0
468	20240326	122800	5280	5280	5280	5280	5280	0
469	20240326	122700	5280	5280	5280	5280	5280	0
470	20240326	122600	5280	5280	5280	5280	5280	0
471	20240326	122500	5280	5280	5280	5280	5280	0
472	20240326	122400	5280	5280	5280	5280	5280	0
473	20240326	122300	5280	5280	5280	5280	5280	0
474	20240326	122200	5280	5280	5280	5280	5280	0
475	20240326	122100	5280	5280	5280	5280	5280	0
476	20240326	122000	5280	5280	5280	5280	5280	0
477	20240326	121900	5280	5280	5280	5280	5280	0
478	20240326	121800	5280	5280	5280	5280	5280	0
479	20240326	121700	5280	5280	5280	5280	5280	0
480	20240326	121600	5280	5280	5280	5280	5280	0
481	20240326	121500	5280	5280	5280	5280	5280	0
482	20240326	121400	5280	5280	5280	5280	5280	0
483	20240326	121300	5280	5280	5280	5280	5280	0
484	20240326	121200	5280	5280	5280	5280	5280	0
485	20240326	121100	5280	5280	5280	5280	5280	0
486	20240326	121000	5280	5280	5280	5280	5280	0
487	20240326	120900	5280	5280	5280	5280	5280	0
488	20240326	120800	5280	5280	5280	5280	5280	0
489	20240326	120700	5280	5280	5280	5280	5280	0
490	20240326	120600	5280	5280	5280	5280	5280	0
491	20240326	120500	5280	5280	5280	5280	5280	0
492	20240326	120400	5280	5280	5280	5280	5280	0
493	20240326	120300	5280	5280	5280	5280	5280	0
494	20240326	120200	5280	5280	5280	5280	5280	0
495	20240326	120100	5280	5280	5280	5280	5280	0
496	20240326	120000	5280	5280	5280	5280	5280	0
497	20240326	115900	5280	5280	5280	5280	5280	0
498	20240326	115800	5280	5280	5280	5280	5280	0
499	20240326	115700	5280	5280	5280	5280	5280	0
500	20240326	115600	5280	5280	5280	5280	5280	0
501	20240326	115500	5280	5280	5280	5280	5280	0
502	20240326	115400	5280	5280	5280	5280	5280	0
503	20240326	115300	5280	5280	5280	5280	5280	0
504	20240326	115200	5280	5280	5280	5280	5280	0
505	20240326	115100	5280	5280	5280	5280	5280	0
506	20240326	115000	5280	5280	5280	5280	5280	0
507	20240326	114900	5280	5280	5280	5280	5280	0
508	20240326	114800	5280	5280	5280	5280	5280	0
509	20240326	114700	5280	5280	5280	5280	5280	0
510	20240326	114600	5280	5280	5280	5280	5280	0
511	20240326	114500	5280	5280	5280	5280	5280	0
512	20240326	114400	5280	5280	5280	5280	5280	0
513	20240326	114300	5280	5280	5280	5280	5280	0
514	20240326	114200	5280	5280	5280	5280	5280	0
515	20240326	114100	5280	5280	5280	5280	5280	0
516	20240326	114000	5280	5280	5280	5280	5280	0
517	20240326	113900	5280	5280	5280	5280	5280	0
518	20240326	113800	5280	5280	5280	5280	5280	0
519	20240326	113700	5280	5280	5280	5280	5280	0
520	20240326	113600	5280	5280	5280	5280	5280	0
521	20240326	113500	5280	5280	5280	5280	5280	0
522	20240326	113400	5280	5280	5280	5280	5280	0
523	20240326	113300	5280	5280	5280	5280	5280	0
524	20240326	113200	5280	5280	5280	5280	5280	0
525	20240326	113100	5280	5280	5280	5280	5280	0
526	20240326	113000	5280	5280	5280	5280	5280	0
527	20240326	112900	5280	5280	5280	5280	5280	0
528	20240326	112800	5280	5280	5280	5280	5280	0
529	20240326	112700	5280	5280	5280	5280	5280	0
530	20240326	112600	5280	5280	5280	5280	5280	0
531	20240326	112500	5280	5280	5280	5280	5280	0
532	20240326	112400	5280	5280	5280	5280	5280	0
533	20240326	112300	5280	5280	5280	5280	5280	0
534	20240326	112200	5280	5280	5280	5280	5280	0
535	20240326	112100	5280	5280	5280	5280	5280	0
536	20240326	112000	5280	5280	5280	5280	5280	0
537	20240326	111900	5280	5280	5280	5280	5280	0
538	20240326	111800	5280	5280	5280	5280	5280	0
539	20240326	111700	5280	5280	5280	5280	5280	0
540	20240326	111600	5280	5280	5280	5280	5280	0
541	20240326	111500	5280	5280	5280	5280	5280	0
542	20240326	111400	5280	5280	5280	5280	5280	0
543	20240326	111300	5280	5280	5280	5280	5280	0
544	20240326	111200	5280	5280	5280	5280	5280	0
545	20240326	111100	5280	5280	5280	5280	5280	0
546	20240326	111000	5280	5280	5280	5280	5280	0
547	20240326	110900	5280	5280	5280	5280	5280	0
548	20240326	110800	5280	5280	5280	5280	5280	0
549	20240326	110700	5280	5280	5280	5280	5280	0
550	20240326	110600	5280	5280	5280	5280	5280	0
551	20240326	110500	5280	5280	5280	5280	5280	0
552	20240326	110400	5280	5280	5280	5280	5280	0
553	20240326	110300	5280	5280	5280	5280	5280	0
554	20240326	110200	5280	5280	5280	5280	5280	0
555	20240326	110100	5280	5280	5280	5280	5280	0
556	20240326	110000	5280	5280	5280	5280	5280	0
557	20240326	105900	5280	5280	5280	5280	5280	0
558	20240326	105800	5280	5280	5280	5280	5280	0
559	20240326	105700	5280	5280	5280	5280	5280	0
560	20240326	105600	5280	5280	5280	5280	5280	0
561	20240326	105500	5280	5280	5280	5280	5280	0
562	20240326	105400	5280	5280	5280	5280	5280	0
563	20240326	105300	5280	5280	5280	5280	5280	0
564	20240326	105200	5280	5280	5280	5280	5280	0
565	20240326	105100	5280	5280	5280	5280	5280	0
566	20240326	105000	5280	5280	5280	5280	5280	0
567	20240326	104900	5280	5280	5280	5280	5280	0
568	20240326	104800	5280	5280	5280	5280	5280	0
569	20240326	104700	5280	5280	5280	5280	5280	0
570	20240326	104600	5280	5280	5280	5280	5280	0
571	20240326	104500	5280	5280	5280	5280	5280	0
572	20240326	104400	5280	5280	5280	5280	5280	0
573	20240326	104300	5280	5280	5280	5280	5280	0
574	20240326	104200	5280	5280	5280	5280	5280	0
575	20240326	104100	5280	5280	5280	5280	5280	0
576	20240326	104000	5280	5280	5280	5280	5280	0
577	20240326	103900	5280	5280	5280	5280	5280	0
578	20240326	103800	5280	5280	5280	5280	5280	0
579	20240326	103700	5280	5280	5280	5280	5280	0
580	20240326	103600	5280	5280	5280	5280	5280	0
581	20240326	103500	5280	5280	5280	5280	5280	0
582	20240326	103400	5280	5280	5280	5280	5280	0
583	20240326	103300	5280	5280	5280	5280	5280	0
584	20240326	103200	5280	5280	5280	5280	5280	0
585	20240326	103100	5280	5280	5280	5280	5280	0
586	20240326	103000	5280	5280	5280	5280	5280	0
587	20240326	102900	5280	5280	5280	5280	5280	0
588	20240326	102800	5280	5280	5280	5280	5280	0
589	20240326	102700	5280	5280	5280	5280	5280	0
590	20240326	102600	5280	5280	5280	5280	5280	0
591	20240326	102500	5280	5280	5280	5280	5280	0
592	20240326	102400	5280	5280	5280	5280	5280	0
593	20240326	102300	5280	5280	5280	5280	5280	0
594	20240326	102200	5280	5280	5280	5280	5280	0
595	20240326	102100	5280	5280	5280	5280	5280	0
596	20240326	102000	5280	5280	5280	5280	5280	0
597	20240326	101900	5280	5280	5280	5280	5280	0
598	20240326	101800	5280	5280	5280	5280	5280	0
599	20240326	101700	5280	5280	5280	5280	5280	0
600	20240326	101600	5280	5280	5280	5280	5280	0
601	20240326	101500	5280	5280	5280	5280	5280	0
602	20240326	101400	5280	5280	5280	5280	5280	0
603	20240326	101300	5280	5280	5280	5280	5280	0
604	20240326	101200	5280	5280	5280	5280	5280	0
605	20240326	101100	5280	5280	5280	5280	5280	0
606	20240326	101000	5280	5280	5280	5280	5280	0
607	20240326	100900	5280	5280	5280	5280	5280	0
608	20240326	100800	5280	5280	5280	5280	5280	0
609	20240326	100700	5280	5280	5280	5280	5280	0
610	20240326	100600	5280	5280	5280	5280	5280	0
611	20240326	100500	5280	5280	5280	5280	5280	0
612	20240326	100400	5280	5280	5280	5280	5280	0
613	20240326	100300	5280	5280	5280	5280	5280	0
614	20240326	100200	5280	5280	5280	5280	5280	0
615	20240326	100100	5280	5280	5280	5280	5280	0
616	20240326	100000	5280	5280	5280	5280	5280	0
617	20240326	095900	5280	5280	5280	5280	5280	0
618	20240326	095800	5280	5280	5280	5280	5280	0
619	20240326	095700	5280	5280	5280	5280	5280	0
620	20240326	095600	5280	5280	5280	5280	5280	0
621	20240326	095500	5280	5280	5280	5280	5280	0
622	20240326	095400	5280	5280	5280	5280	5280	0
623	20240326	095300	5280	5280	5280	5280	5280	0
624	20240326	095200	5280	5280	5280	5280	5280	0
625	20240326	095100	5280	5280	5280	5280	5280	0
626	20240326	095000	5280	5280	5280	5280	5280	0
627	20240326	094900	5280	5280	5280	5280	5280	0
628	20240326	094800	5280	5280	5280	5280	5280	0
629	20240326	094700	5280	5280	5280	5280	5280	0
630	20240326	094600	5280	5280	5280	5280	5280	0
631	20240326	094500	5280	5280	5280	5280	5280	0
632	20240326	094400	5280	5280	5280	5280	5280	0
633	20240326	094300	5280	5280	5280	5280	5280	0
634	20240326	094200	5280	5280	5280	5280	5280	0
635	20240326	094100	5280	5280	5280	5280	5280	0
636	20240326	094000	5280	5280	5280	5280	5280	0
637	20240326	093900	5280	5280	5280	5280	5280	0
638	20240326	093800	5280	5280	5280	5280	5280	0
639	20240326	093700	5280	5280	5280	5280	5280	0
640	20240326	093600	5280	5280	5280	5280	5280	0
641	20240326	093500	5280	5280	5280	5280	5280	0
642	20240326	093400	5280	5280	5280	5280	5280	0
643	20240326	093300	5280	5280	5280	5280	5280	0
644	20240326	093200	5280	5280	5280	5280	5280	0
645	20240326	093100	5280	5280	5280	5280	5280	0
646	20240326	093000	5280	5280	5280	5280	5280	0
647	20240326	092900	5280	5280	5280	5280	5280	0
648	20240326	092800	5280	5280	5280	5280	5280	0
649	20240326	092700	5280	5280	5280	5280	5280	0
650	20240326	092600	5280	5280	5280	5280	5280	0
651	20240326	092500	5280	5280	5280	5280	5280	0
652	20240326	092400	5280	5280	5280	5280	5280	0
653	20240326	092300	5280	5280	5280	5280	5280	0
654	20240326	092200	5280	5280	5280	5280	5280	0
655	20240326	092100	5280	5280	5280	5280	5280	0
656	20240326	092000	5280	5280	5280	5280	5280	0
657	20240326	091900	5280	5280	5280	5280	5280	0
658	20240326	091800	5280	5280	5280	5280	5280	0
659	20240326	091700	5280	5280	5280	5280	5280	0
660	20240326	091600	5280	5280	5280	5280	5280	0
661	20240326	091500	5280	5280	5280	5280	5280	0
662	20240326	091400	5280	5280	5280	5280	5280	0
663	20240326	091300	5280	5280	5280	5280	5280	0
664	20240326	091200	5280	5280	5280	5280	5280	0
665	20240326	091100	5280	5280	5280	5280	5280	0
666	20240326	091000	5280	5280	5280	5280	5280	0
667	20240326	090900	5280	5280	5280	5280	5280	0
668	20240326	090800	5280	5280	5280	5280	5280	0
669	20240326	090700	5280	5280	5280	5280	5280	0
670	20240326	090600	5280	5280	5280	5280	5280	0
671	20240326	090500	5280	5280	5280	5280	5280	0
672	20240326	090400	5280	5280	5280	5280	5280	0
673	20240326	090300	5280	5280	5280	5280	5280	0
674	20240326	090200	5280	5280	5280	5280	5280	0
675	20240326	090100	5280	5280	5280	5280	5280	0
676	20240326	090000	5280	5280	5280	5280	5280	1